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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
277880/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
20250429,161057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6150,-50,5,-0.81,368002600,59765,77.44,6210,6260,6100,8060,4340,6200,6157.50,1.21,0,2958,6606,6402,6296,6092,5986,6350,6040,101,1860,500,4340,10,1,20160832,1240,5.20,1.22,12,0.30,1183.00,5048.00,8590,20240612,-28.41,4445,20241209,38.36,7800,-21.15,20250221,4820,27.59,20250103,8590,-28.41,20240612,4445,38.36,20241209,1.09,Y,277880,500,100 억,,243633,N,N,14872,N,00,N
20250429,151101,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6150,-50,5,-0.81,361467670,58702,76.06,6210,6260,6100,8060,4340,6200,6157.67,1.21,0,3703,6606,6402,6296,6092,5986,6350,6040,101,1860,500,4340,10,1,20160832,1240,5.20,1.22,12,0.29,1183.00,5048.00,8590,20240612,-28.41,4445,20241209,38.36,7800,-21.15,20250221,4820,27.59,20250103,8590,-28.41,20240612,4445,38.36,20241209,1.09,Y,277880,500,100 억,,243633,N,N,6947,N,00,N
20250429,141104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6230,30,2,0.48,288182350,46828,60.67,6210,6260,6100,8060,4340,6200,6154.06,1.21,0,3178,6606,6402,6296,6092,5986,6350,6040,101,1860,500,4340,10,1,20160832,1256,5.27,1.23,12,0.23,1183.00,5048.00,8590,20240612,-27.47,4445,20241209,40.16,7800,-20.13,20250221,4820,29.25,20250103,8590,-27.47,20240612,4445,40.16,20241209,1.09,Y,277880,500,100 억,,243633,N,N,6947,N,00,N
20250429,131101,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6160,-40,5,-0.65,218047980,35473,45.96,6210,6260,6100,8060,4340,6200,6146.87,1.21,0,-3622,6606,6402,6296,6092,5986,6350,6040,101,1860,500,4340,10,1,20160832,1242,5.21,1.22,12,0.18,1183.00,5048.00,8590,20240612,-28.29,4445,20241209,38.58,7800,-21.03,20250221,4820,27.80,20250103,8590,-28.29,20240612,4445,38.58,20241209,1.09,Y,277880,500,100 억,,243633,N,N,6947,N,00,N
20250429,121105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6160,-40,5,-0.65,155231640,25278,32.75,6210,6260,6100,8060,4340,6200,6140.98,1.21,0,-2174,6606,6402,6296,6092,5986,6350,6040,101,1860,500,4340,10,1,20160832,1242,5.21,1.22,12,0.13,1183.00,5048.00,8590,20240612,-28.29,4445,20241209,38.58,7800,-21.03,20250221,4820,27.80,20250103,8590,-28.29,20240612,4445,38.58,20241209,1.09,Y,277880,500,100 억,,243633,N,N,6947,N,00,N
20250429,111103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6140,-60,5,-0.97,135413330,22062,28.59,6210,6260,6100,8060,4340,6200,6137.85,1.21,0,-2565,6606,6402,6296,6092,5986,6350,6040,101,1860,500,4340,10,1,20160832,1238,5.19,1.22,12,0.11,1183.00,5048.00,8590,20240612,-28.52,4445,20241209,38.13,7800,-21.28,20250221,4820,27.39,20250103,8590,-28.52,20240612,4445,38.13,20241209,1.09,Y,277880,500,100 억,,243633,N,N,6947,N,00,N
20250429,101105,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6130,-70,5,-1.13,70505660,11484,14.88,6210,6260,6100,8060,4340,6200,6139.47,1.21,0,-770,6606,6402,6296,6092,5986,6350,6040,101,1860,500,4340,10,1,20160832,1236,5.18,1.21,12,0.06,1183.00,5048.00,8590,20240612,-28.64,4445,20241209,37.91,7800,-21.41,20250221,4820,27.18,20250103,8590,-28.64,20240612,4445,37.91,20241209,1.09,Y,277880,500,100 억,,243633,N,N,6947,N,00,N
20250429,091107,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6160,-40,5,-0.65,5760680,930,1.20,6210,6260,6150,8060,4340,6200,6194.28,1.21,0,-532,6606,6402,6296,6092,5986,6350,6040,101,1860,500,4340,10,1,20160832,1242,5.21,1.22,12,0.00,1183.00,5048.00,8590,20240612,-28.29,4445,20241209,38.58,7800,-21.03,20250221,4820,27.80,20250103,8590,-28.29,20240612,4445,38.58,20241209,1.09,Y,277880,500,100 억,,243633,N,N,6947,N,00,N
20250428,161055,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6200,-130,5,-2.05,484835560,77119,80.29,6350,6500,6190,8220,4440,6330,6286.85,1.22,0,-4322,6543,6436,6293,6186,6043,6490,6240,101,1890,500,4430,10,1,20160832,1250,5.24,1.23,12,0.38,1183.00,5048.00,8590,20240612,-27.82,4445,20241209,39.48,7800,-20.51,20250221,4820,28.63,20250103,8590,-27.82,20240612,4445,39.48,20241209,1.12,Y,277880,500,100 억,,245719,N,N,6947,N,00,N
20250428,151059,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6200,-130,5,-2.05,476329020,75747,78.86,6350,6500,6190,8220,4440,6330,6288.42,1.22,0,-3887,6543,6436,6293,6186,6043,6490,6240,101,1890,500,4430,10,1,20160832,1250,5.24,1.23,12,0.38,1183.00,5048.00,8590,20240612,-27.82,4445,20241209,39.48,7800,-20.51,20250221,4820,28.63,20250103,8590,-27.82,20240612,4445,39.48,20241209,1.12,Y,277880,500,100 억,,245719,N,N,3133,N,00,N
20250428,141101,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6220,-110,5,-1.74,437028245,69409,72.26,6350,6500,6210,8220,4440,6330,6296.42,1.22,0,306,6543,6436,6293,6186,6043,6490,6240,101,1890,500,4430,10,1,20160832,1254,5.26,1.23,12,0.34,1183.00,5048.00,8590,20240612,-27.59,4445,20241209,39.93,7800,-20.26,20250221,4820,29.05,20250103,8590,-27.59,20240612,4445,39.93,20241209,1.12,Y,277880,500,100 억,,245719,N,N,3133,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 20250429 161057 57 100.00 KOSDAQ 기계·장비 N N N N N 6150 -50 5 -0.81 368002600 59765 77.44 6210 6260 6100 8060 4340 6200 6157.50 1.21 0 2958 6606 6402 6296 6092 5986 6350 6040 101 1860 500 4340 10 1 20160832 1240 5.20 1.22 12 0.30 1183.00 5048.00 8590 20240612 -28.41 4445 20241209 38.36 7800 -21.15 20250221 4820 27.59 20250103 8590 -28.41 20240612 4445 38.36 20241209 1.09 Y 277880 500 100 억 243633 N N 14872 N 00 N
3 20250429 151101 57 100.00 KOSDAQ 기계·장비 N N N N N 6150 -50 5 -0.81 361467670 58702 76.06 6210 6260 6100 8060 4340 6200 6157.67 1.21 0 3703 6606 6402 6296 6092 5986 6350 6040 101 1860 500 4340 10 1 20160832 1240 5.20 1.22 12 0.29 1183.00 5048.00 8590 20240612 -28.41 4445 20241209 38.36 7800 -21.15 20250221 4820 27.59 20250103 8590 -28.41 20240612 4445 38.36 20241209 1.09 Y 277880 500 100 억 243633 N N 6947 N 00 N
4 20250429 141104 57 100.00 KOSDAQ 기계·장비 N N N N N 6230 30 2 0.48 288182350 46828 60.67 6210 6260 6100 8060 4340 6200 6154.06 1.21 0 3178 6606 6402 6296 6092 5986 6350 6040 101 1860 500 4340 10 1 20160832 1256 5.27 1.23 12 0.23 1183.00 5048.00 8590 20240612 -27.47 4445 20241209 40.16 7800 -20.13 20250221 4820 29.25 20250103 8590 -27.47 20240612 4445 40.16 20241209 1.09 Y 277880 500 100 억 243633 N N 6947 N 00 N
5 20250429 131101 57 100.00 KOSDAQ 기계·장비 N N N N N 6160 -40 5 -0.65 218047980 35473 45.96 6210 6260 6100 8060 4340 6200 6146.87 1.21 0 -3622 6606 6402 6296 6092 5986 6350 6040 101 1860 500 4340 10 1 20160832 1242 5.21 1.22 12 0.18 1183.00 5048.00 8590 20240612 -28.29 4445 20241209 38.58 7800 -21.03 20250221 4820 27.80 20250103 8590 -28.29 20240612 4445 38.58 20241209 1.09 Y 277880 500 100 억 243633 N N 6947 N 00 N
6 20250429 121105 57 100.00 KOSDAQ 기계·장비 N N N N N 6160 -40 5 -0.65 155231640 25278 32.75 6210 6260 6100 8060 4340 6200 6140.98 1.21 0 -2174 6606 6402 6296 6092 5986 6350 6040 101 1860 500 4340 10 1 20160832 1242 5.21 1.22 12 0.13 1183.00 5048.00 8590 20240612 -28.29 4445 20241209 38.58 7800 -21.03 20250221 4820 27.80 20250103 8590 -28.29 20240612 4445 38.58 20241209 1.09 Y 277880 500 100 억 243633 N N 6947 N 00 N
7 20250429 111103 57 100.00 KOSDAQ 기계·장비 N N N N N 6140 -60 5 -0.97 135413330 22062 28.59 6210 6260 6100 8060 4340 6200 6137.85 1.21 0 -2565 6606 6402 6296 6092 5986 6350 6040 101 1860 500 4340 10 1 20160832 1238 5.19 1.22 12 0.11 1183.00 5048.00 8590 20240612 -28.52 4445 20241209 38.13 7800 -21.28 20250221 4820 27.39 20250103 8590 -28.52 20240612 4445 38.13 20241209 1.09 Y 277880 500 100 억 243633 N N 6947 N 00 N
8 20250429 101105 57 100.00 KOSDAQ 기계·장비 N N N N N 6130 -70 5 -1.13 70505660 11484 14.88 6210 6260 6100 8060 4340 6200 6139.47 1.21 0 -770 6606 6402 6296 6092 5986 6350 6040 101 1860 500 4340 10 1 20160832 1236 5.18 1.21 12 0.06 1183.00 5048.00 8590 20240612 -28.64 4445 20241209 37.91 7800 -21.41 20250221 4820 27.18 20250103 8590 -28.64 20240612 4445 37.91 20241209 1.09 Y 277880 500 100 억 243633 N N 6947 N 00 N
9 20250429 091107 57 100.00 KOSDAQ 기계·장비 N N N N N 6160 -40 5 -0.65 5760680 930 1.20 6210 6260 6150 8060 4340 6200 6194.28 1.21 0 -532 6606 6402 6296 6092 5986 6350 6040 101 1860 500 4340 10 1 20160832 1242 5.21 1.22 12 0.00 1183.00 5048.00 8590 20240612 -28.29 4445 20241209 38.58 7800 -21.03 20250221 4820 27.80 20250103 8590 -28.29 20240612 4445 38.58 20241209 1.09 Y 277880 500 100 억 243633 N N 6947 N 00 N
10 20250428 161055 57 100.00 KOSDAQ 기계·장비 N N N N N 6200 -130 5 -2.05 484835560 77119 80.29 6350 6500 6190 8220 4440 6330 6286.85 1.22 0 -4322 6543 6436 6293 6186 6043 6490 6240 101 1890 500 4430 10 1 20160832 1250 5.24 1.23 12 0.38 1183.00 5048.00 8590 20240612 -27.82 4445 20241209 39.48 7800 -20.51 20250221 4820 28.63 20250103 8590 -27.82 20240612 4445 39.48 20241209 1.12 Y 277880 500 100 억 245719 N N 6947 N 00 N
11 20250428 151059 57 100.00 KOSDAQ 기계·장비 N N N N N 6200 -130 5 -2.05 476329020 75747 78.86 6350 6500 6190 8220 4440 6330 6288.42 1.22 0 -3887 6543 6436 6293 6186 6043 6490 6240 101 1890 500 4430 10 1 20160832 1250 5.24 1.23 12 0.38 1183.00 5048.00 8590 20240612 -27.82 4445 20241209 39.48 7800 -20.51 20250221 4820 28.63 20250103 8590 -27.82 20240612 4445 39.48 20241209 1.12 Y 277880 500 100 억 245719 N N 3133 N 00 N
12 20250428 141101 57 100.00 KOSDAQ 기계·장비 N N N N N 6220 -110 5 -1.74 437028245 69409 72.26 6350 6500 6210 8220 4440 6330 6296.42 1.22 0 306 6543 6436 6293 6186 6043 6490 6240 101 1890 500 4430 10 1 20160832 1254 5.26 1.23 12 0.34 1183.00 5048.00 8590 20240612 -27.59 4445 20241209 39.93 7800 -20.26 20250221 4820 29.05 20250103 8590 -27.59 20240612 4445 39.93 20241209 1.12 Y 277880 500 100 억 245719 N N 3133 N 00 N