ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
452450/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,161233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9620,1010,2,11.73,128472313430,13371055,116.26,8630,10120,8630,11190,6030,8610,9608.32,0.72,0,89522,10183,9396,8453,7666,6723,9790,8060,36,2580,100,6020,10,1,35826000,3446,29.51,5.94,12,37.32,326.00,1619.00,14390,20250219,-33.15,3605,20250204,166.85,14390,-33.15,20250219,3605,166.85,20250204,14390,-33.15,20250219,3605,166.85,20250204,0.60,Y,452450,100,35 억,,259391,N,N,18903,N,00,N
20250414,151243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9640,1030,2,11.96,126695581450,13186541,114.66,8630,10120,8630,11190,6030,8610,9608.03,0.72,0,78246,10183,9396,8453,7666,6723,9790,8060,36,2580,100,6020,10,1,35826000,3454,29.57,5.95,12,36.81,326.00,1619.00,14390,20250219,-33.01,3605,20250204,167.41,14390,-33.01,20250219,3605,167.41,20250204,14390,-33.01,20250219,3605,167.41,20250204,0.60,Y,452450,100,35 억,,259391,N,N,15449,N,00,N
20250414,141243,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9700,1090,2,12.66,120231765100,12520182,108.86,8630,10120,8630,11190,6030,8610,9603.13,0.72,0,20300,10183,9396,8453,7666,6723,9790,8060,36,2580,100,6020,10,1,35826000,3475,29.75,5.99,12,34.95,326.00,1619.00,14390,20250219,-32.59,3605,20250204,169.07,14390,-32.59,20250219,3605,169.07,20250204,14390,-32.59,20250219,3605,169.07,20250204,0.60,Y,452450,100,35 억,,259391,N,N,15449,N,00,N
20250414,131241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9910,1300,2,15.10,109032409890,11378838,98.94,8630,10120,8630,11190,6030,8610,9582.13,0.72,0,-12133,10183,9396,8453,7666,6723,9790,8060,36,2580,100,6020,10,1,35826000,3550,30.40,6.12,12,31.76,326.00,1619.00,14390,20250219,-31.13,3605,20250204,174.90,14390,-31.13,20250219,3605,174.90,20250204,14390,-31.13,20250219,3605,174.90,20250204,0.60,Y,452450,100,35 억,,259391,N,N,15449,N,00,N
20250414,121244,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9370,760,2,8.83,56723740170,6089505,52.95,8630,9740,8630,11190,6030,8610,9315.13,0.72,0,-47922,10183,9396,8453,7666,6723,9790,8060,36,2580,100,6020,10,1,35826000,3357,28.74,5.79,12,17.00,326.00,1619.00,14390,20250219,-34.89,3605,20250204,159.92,14390,-34.89,20250219,3605,159.92,20250204,14390,-34.89,20250219,3605,159.92,20250204,0.60,Y,452450,100,35 억,,259391,N,N,15449,N,00,N
20250414,111237,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9460,850,2,9.87,51074268525,5488928,47.73,8630,9740,8630,11190,6030,8610,9305.10,0.72,0,-41075,10183,9396,8453,7666,6723,9790,8060,36,2580,100,6020,10,1,35826000,3389,29.02,5.84,12,15.32,326.00,1619.00,14390,20250219,-34.26,3605,20250204,162.41,14390,-34.26,20250219,3605,162.41,20250204,14390,-34.26,20250219,3605,162.41,20250204,0.60,Y,452450,100,35 억,,259391,N,N,15449,N,00,N
20250414,101239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9370,760,2,8.83,20000510925,2206085,19.18,8630,9490,8630,11190,6030,8610,9066.30,0.72,0,-97434,10183,9396,8453,7666,6723,9790,8060,36,2580,100,6020,10,1,35826000,3357,28.74,5.79,12,6.16,326.00,1619.00,14390,20250219,-34.89,3605,20250204,159.92,14390,-34.89,20250219,3605,159.92,20250204,14390,-34.89,20250219,3605,159.92,20250204,0.60,Y,452450,100,35 억,,259391,N,N,15449,N,00,N
20250414,091241,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8730,120,2,1.39,3185406790,365746,3.18,8630,8840,8630,11190,6030,8610,8709.65,0.72,0,-8525,10183,9396,8453,7666,6723,9790,8060,36,2580,100,6020,10,1,35826000,3128,26.78,5.39,12,1.02,326.00,1619.00,14390,20250219,-39.33,3605,20250204,142.16,14390,-39.33,20250219,3605,142.16,20250204,14390,-39.33,20250219,3605,142.16,20250204,0.60,Y,452450,100,35 억,,259391,N,N,15449,N,00,N
20250411,161227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8610,910,2,11.82,99067877430,11400750,1032.33,7530,9240,7510,10010,5390,7700,8689.79,1.24,0,-183403,8126,7912,7726,7512,7326,7820,7420,36,2310,100,5390,10,1,35826000,3085,26.41,5.32,12,31.82,326.00,1619.00,14390,20250219,-40.17,3605,20250204,138.83,14390,-40.17,20250219,3605,138.83,20250204,14390,-40.17,20250219,3605,138.83,20250204,0.63,Y,452450,100,35 억,,444536,N,N,15449,N,00,N
20250411,151239,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8680,980,2,12.73,96885383085,11148271,1009.47,7530,9240,7510,10010,5390,7700,8690.67,1.24,0,-215383,8126,7912,7726,7512,7326,7820,7420,36,2310,100,5390,10,1,35826000,3110,26.63,5.36,12,31.12,326.00,1619.00,14390,20250219,-39.68,3605,20250204,140.78,14390,-39.68,20250219,3605,140.78,20250204,14390,-39.68,20250219,3605,140.78,20250204,0.63,Y,452450,100,35 억,,444536,N,N,178,N,00,N
20250411,141236,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9120,1420,2,18.44,80929570110,9361234,847.65,7530,9240,7510,10010,5390,7700,8645.23,1.24,0,-239567,8126,7912,7726,7512,7326,7820,7420,36,2310,100,5390,10,1,35826000,3267,27.98,5.63,12,26.13,326.00,1619.00,14390,20250219,-36.62,3605,20250204,152.98,14390,-36.62,20250219,3605,152.98,20250204,14390,-36.62,20250219,3605,152.98,20250204,0.63,Y,452450,100,35 억,,444536,N,N,178,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 161233 57 100.00 KOSDAQ 기계·장비 N N N N N 9620 1010 2 11.73 128472313430 13371055 116.26 8630 10120 8630 11190 6030 8610 9608.32 0.72 0 89522 10183 9396 8453 7666 6723 9790 8060 36 2580 100 6020 10 1 35826000 3446 29.51 5.94 12 37.32 326.00 1619.00 14390 20250219 -33.15 3605 20250204 166.85 14390 -33.15 20250219 3605 166.85 20250204 14390 -33.15 20250219 3605 166.85 20250204 0.60 Y 452450 100 35 억 259391 N N 18903 N 00 N
3 20250414 151243 57 100.00 KOSDAQ 기계·장비 N N N N N 9640 1030 2 11.96 126695581450 13186541 114.66 8630 10120 8630 11190 6030 8610 9608.03 0.72 0 78246 10183 9396 8453 7666 6723 9790 8060 36 2580 100 6020 10 1 35826000 3454 29.57 5.95 12 36.81 326.00 1619.00 14390 20250219 -33.01 3605 20250204 167.41 14390 -33.01 20250219 3605 167.41 20250204 14390 -33.01 20250219 3605 167.41 20250204 0.60 Y 452450 100 35 억 259391 N N 15449 N 00 N
4 20250414 141243 57 100.00 KOSDAQ 기계·장비 N N N N N 9700 1090 2 12.66 120231765100 12520182 108.86 8630 10120 8630 11190 6030 8610 9603.13 0.72 0 20300 10183 9396 8453 7666 6723 9790 8060 36 2580 100 6020 10 1 35826000 3475 29.75 5.99 12 34.95 326.00 1619.00 14390 20250219 -32.59 3605 20250204 169.07 14390 -32.59 20250219 3605 169.07 20250204 14390 -32.59 20250219 3605 169.07 20250204 0.60 Y 452450 100 35 억 259391 N N 15449 N 00 N
5 20250414 131241 57 100.00 KOSDAQ 기계·장비 N N N N N 9910 1300 2 15.10 109032409890 11378838 98.94 8630 10120 8630 11190 6030 8610 9582.13 0.72 0 -12133 10183 9396 8453 7666 6723 9790 8060 36 2580 100 6020 10 1 35826000 3550 30.40 6.12 12 31.76 326.00 1619.00 14390 20250219 -31.13 3605 20250204 174.90 14390 -31.13 20250219 3605 174.90 20250204 14390 -31.13 20250219 3605 174.90 20250204 0.60 Y 452450 100 35 억 259391 N N 15449 N 00 N
6 20250414 121244 57 100.00 KOSDAQ 기계·장비 N N N N N 9370 760 2 8.83 56723740170 6089505 52.95 8630 9740 8630 11190 6030 8610 9315.13 0.72 0 -47922 10183 9396 8453 7666 6723 9790 8060 36 2580 100 6020 10 1 35826000 3357 28.74 5.79 12 17.00 326.00 1619.00 14390 20250219 -34.89 3605 20250204 159.92 14390 -34.89 20250219 3605 159.92 20250204 14390 -34.89 20250219 3605 159.92 20250204 0.60 Y 452450 100 35 억 259391 N N 15449 N 00 N
7 20250414 111237 57 100.00 KOSDAQ 기계·장비 N N N N N 9460 850 2 9.87 51074268525 5488928 47.73 8630 9740 8630 11190 6030 8610 9305.10 0.72 0 -41075 10183 9396 8453 7666 6723 9790 8060 36 2580 100 6020 10 1 35826000 3389 29.02 5.84 12 15.32 326.00 1619.00 14390 20250219 -34.26 3605 20250204 162.41 14390 -34.26 20250219 3605 162.41 20250204 14390 -34.26 20250219 3605 162.41 20250204 0.60 Y 452450 100 35 억 259391 N N 15449 N 00 N
8 20250414 101239 57 100.00 KOSDAQ 기계·장비 N N N N N 9370 760 2 8.83 20000510925 2206085 19.18 8630 9490 8630 11190 6030 8610 9066.30 0.72 0 -97434 10183 9396 8453 7666 6723 9790 8060 36 2580 100 6020 10 1 35826000 3357 28.74 5.79 12 6.16 326.00 1619.00 14390 20250219 -34.89 3605 20250204 159.92 14390 -34.89 20250219 3605 159.92 20250204 14390 -34.89 20250219 3605 159.92 20250204 0.60 Y 452450 100 35 억 259391 N N 15449 N 00 N
9 20250414 091241 57 100.00 KOSDAQ 기계·장비 N N N N N 8730 120 2 1.39 3185406790 365746 3.18 8630 8840 8630 11190 6030 8610 8709.65 0.72 0 -8525 10183 9396 8453 7666 6723 9790 8060 36 2580 100 6020 10 1 35826000 3128 26.78 5.39 12 1.02 326.00 1619.00 14390 20250219 -39.33 3605 20250204 142.16 14390 -39.33 20250219 3605 142.16 20250204 14390 -39.33 20250219 3605 142.16 20250204 0.60 Y 452450 100 35 억 259391 N N 15449 N 00 N
10 20250411 161227 57 100.00 KOSDAQ 기계·장비 N N N N N 8610 910 2 11.82 99067877430 11400750 1032.33 7530 9240 7510 10010 5390 7700 8689.79 1.24 0 -183403 8126 7912 7726 7512 7326 7820 7420 36 2310 100 5390 10 1 35826000 3085 26.41 5.32 12 31.82 326.00 1619.00 14390 20250219 -40.17 3605 20250204 138.83 14390 -40.17 20250219 3605 138.83 20250204 14390 -40.17 20250219 3605 138.83 20250204 0.63 Y 452450 100 35 억 444536 N N 15449 N 00 N
11 20250411 151239 57 100.00 KOSDAQ 기계·장비 N N N N N 8680 980 2 12.73 96885383085 11148271 1009.47 7530 9240 7510 10010 5390 7700 8690.67 1.24 0 -215383 8126 7912 7726 7512 7326 7820 7420 36 2310 100 5390 10 1 35826000 3110 26.63 5.36 12 31.12 326.00 1619.00 14390 20250219 -39.68 3605 20250204 140.78 14390 -39.68 20250219 3605 140.78 20250204 14390 -39.68 20250219 3605 140.78 20250204 0.63 Y 452450 100 35 억 444536 N N 178 N 00 N
12 20250411 141236 57 100.00 KOSDAQ 기계·장비 N N N N N 9120 1420 2 18.44 80929570110 9361234 847.65 7530 9240 7510 10010 5390 7700 8645.23 1.24 0 -239567 8126 7912 7726 7512 7326 7820 7420 36 2310 100 5390 10 1 35826000 3267 27.98 5.63 12 26.13 326.00 1619.00 14390 20250219 -36.62 3605 20250204 152.98 14390 -36.62 20250219 3605 152.98 20250204 14390 -36.62 20250219 3605 152.98 20250204 0.63 Y 452450 100 35 억 444536 N N 178 N 00 N