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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
126880/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
20250407,160740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3835,-245,5,-6.00,264021935,68329,144.58,4080,4080,3760,5300,2860,4080,3863.98,2.24,0,-15823,4166,4122,4051,4007,3936,4145,4030,116,1220,500,2850,5,1,23204903,890,0.97,0.42,12,0.29,3943.00,9228.00,5100,20240522,-24.80,2840,20241210,35.04,4255,-9.87,20250317,3470,10.52,20250203,5100,-24.80,20240522,2840,35.04,20241210,4.80,Y,126880,500,116 억,,519579,N,N,5,N,00,N
20250407,150746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3815,-265,5,-6.50,229105825,59259,125.39,4080,4080,3760,5300,2860,4080,3866.18,2.24,0,-11757,4166,4122,4051,4007,3936,4145,4030,116,1220,500,2850,5,1,23204903,885,0.97,0.41,12,0.26,3943.00,9228.00,5100,20240522,-25.20,2840,20241210,34.33,4255,-10.34,20250317,3470,9.94,20250203,5100,-25.20,20240522,2840,34.33,20241210,4.80,Y,126880,500,116 억,,519579,N,N,256,N,00,N
20250407,140743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3800,-280,5,-6.86,210374770,54360,115.03,4080,4080,3760,5300,2860,4080,3870.03,2.24,0,-9167,4166,4122,4051,4007,3936,4145,4030,116,1220,500,2850,5,1,23204903,882,0.96,0.41,12,0.23,3943.00,9228.00,5100,20240522,-25.49,2840,20241210,33.80,4255,-10.69,20250317,3470,9.51,20250203,5100,-25.49,20240522,2840,33.80,20241210,4.80,Y,126880,500,116 억,,519579,N,N,256,N,00,N
20250407,130742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3835,-245,5,-6.00,177589605,45739,96.78,4080,4080,3805,5300,2860,4080,3882.67,2.24,0,-5601,4166,4122,4051,4007,3936,4145,4030,116,1220,500,2850,5,1,23204903,890,0.97,0.42,12,0.20,3943.00,9228.00,5100,20240522,-24.80,2840,20241210,35.04,4255,-9.87,20250317,3470,10.52,20250203,5100,-24.80,20240522,2840,35.04,20241210,4.80,Y,126880,500,116 억,,519579,N,N,256,N,00,N
20250407,120742,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3862,-218,5,-5.34,145610785,37409,79.16,4080,4080,3850,5300,2860,4080,3892.40,2.24,0,-1309,4166,4122,4051,4007,3936,4145,4030,116,1220,500,2850,5,1,23204903,896,0.98,0.42,12,0.16,3943.00,9228.00,5100,20240522,-24.27,2840,20241210,35.99,4255,-9.24,20250317,3470,11.30,20250203,5100,-24.27,20240522,2840,35.99,20241210,4.80,Y,126880,500,116 억,,519579,N,N,256,N,00,N
20250407,110743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3895,-185,5,-4.53,131033630,33635,71.17,4080,4080,3850,5300,2860,4080,3895.75,2.24,0,-632,4166,4122,4051,4007,3936,4145,4030,116,1220,500,2850,5,1,23204903,904,0.99,0.42,12,0.14,3943.00,9228.00,5100,20240522,-23.63,2840,20241210,37.15,4255,-8.46,20250317,3470,12.25,20250203,5100,-23.63,20240522,2840,37.15,20241210,4.80,Y,126880,500,116 억,,519579,N,N,256,N,00,N
20250407,100743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3885,-195,5,-4.78,74994475,19208,40.64,4080,4080,3850,5300,2860,4080,3904.34,2.24,0,-5454,4166,4122,4051,4007,3936,4145,4030,116,1220,500,2850,5,1,23204903,902,0.99,0.42,12,0.08,3943.00,9228.00,5100,20240522,-23.82,2840,20241210,36.80,4255,-8.70,20250317,3470,11.96,20250203,5100,-23.82,20240522,2840,36.80,20241210,4.80,Y,126880,500,116 억,,519579,N,N,256,N,00,N
20250407,090744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3920,-160,5,-3.92,4467865,1109,2.35,4080,4080,3920,5300,2860,4080,4028.73,2.24,0,-320,4166,4122,4051,4007,3936,4145,4030,116,1220,500,2850,5,1,23204903,910,0.99,0.42,12,0.00,3943.00,9228.00,5100,20240522,-23.14,2840,20241210,38.03,4255,-7.87,20250317,3470,12.97,20250203,5100,-23.14,20240522,2840,38.03,20241210,4.80,Y,126880,500,116 억,,519579,N,N,256,N,00,N
20250404,160740,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4080,65,2,1.62,190466120,47258,143.23,4010,4095,3980,5210,2815,4015,4030.34,2.20,0,10248,4118,4066,3988,3936,3858,4092,3962,116,1195,500,2810,5,1,23204903,947,1.03,0.44,12,0.20,3943.00,9228.00,5100,20240522,-20.00,2840,20241210,43.66,4255,-4.11,20250317,3470,17.58,20250203,5100,-20.00,20240522,2840,43.66,20241210,4.79,Y,126880,500,116 억,,509627,N,N,256,N,00,N
20250404,150747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4060,45,2,1.12,171623130,42601,129.12,4010,4095,3980,5210,2815,4015,4028.62,2.20,0,10153,4118,4066,3988,3936,3858,4092,3962,116,1195,500,2810,5,1,23204903,942,1.03,0.44,12,0.18,3943.00,9228.00,5100,20240522,-20.39,2840,20241210,42.96,4255,-4.58,20250317,3470,17.00,20250203,5100,-20.39,20240522,2840,42.96,20241210,4.79,Y,126880,500,116 억,,509627,N,N,0,N,00,N
20250404,140749,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4025,10,2,0.25,157921720,39207,118.83,4010,4095,3980,5210,2815,4015,4027.90,2.20,0,6962,4118,4066,3988,3936,3858,4092,3962,116,1195,500,2810,5,1,23204903,934,1.02,0.44,12,0.17,3943.00,9228.00,5100,20240522,-21.08,2840,20241210,41.73,4255,-5.41,20250317,3470,15.99,20250203,5100,-21.08,20240522,2840,41.73,20241210,4.79,Y,126880,500,116 억,,509627,N,N,0,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 20250407 160740 57 100.00 KOSDAQ 기계·장비 N N N N N 3835 -245 5 -6.00 264021935 68329 144.58 4080 4080 3760 5300 2860 4080 3863.98 2.24 0 -15823 4166 4122 4051 4007 3936 4145 4030 116 1220 500 2850 5 1 23204903 890 0.97 0.42 12 0.29 3943.00 9228.00 5100 20240522 -24.80 2840 20241210 35.04 4255 -9.87 20250317 3470 10.52 20250203 5100 -24.80 20240522 2840 35.04 20241210 4.80 Y 126880 500 116 억 519579 N N 5 N 00 N
3 20250407 150746 57 100.00 KOSDAQ 기계·장비 N N N N N 3815 -265 5 -6.50 229105825 59259 125.39 4080 4080 3760 5300 2860 4080 3866.18 2.24 0 -11757 4166 4122 4051 4007 3936 4145 4030 116 1220 500 2850 5 1 23204903 885 0.97 0.41 12 0.26 3943.00 9228.00 5100 20240522 -25.20 2840 20241210 34.33 4255 -10.34 20250317 3470 9.94 20250203 5100 -25.20 20240522 2840 34.33 20241210 4.80 Y 126880 500 116 억 519579 N N 256 N 00 N
4 20250407 140743 57 100.00 KOSDAQ 기계·장비 N N N N N 3800 -280 5 -6.86 210374770 54360 115.03 4080 4080 3760 5300 2860 4080 3870.03 2.24 0 -9167 4166 4122 4051 4007 3936 4145 4030 116 1220 500 2850 5 1 23204903 882 0.96 0.41 12 0.23 3943.00 9228.00 5100 20240522 -25.49 2840 20241210 33.80 4255 -10.69 20250317 3470 9.51 20250203 5100 -25.49 20240522 2840 33.80 20241210 4.80 Y 126880 500 116 억 519579 N N 256 N 00 N
5 20250407 130742 57 100.00 KOSDAQ 기계·장비 N N N N N 3835 -245 5 -6.00 177589605 45739 96.78 4080 4080 3805 5300 2860 4080 3882.67 2.24 0 -5601 4166 4122 4051 4007 3936 4145 4030 116 1220 500 2850 5 1 23204903 890 0.97 0.42 12 0.20 3943.00 9228.00 5100 20240522 -24.80 2840 20241210 35.04 4255 -9.87 20250317 3470 10.52 20250203 5100 -24.80 20240522 2840 35.04 20241210 4.80 Y 126880 500 116 억 519579 N N 256 N 00 N
6 20250407 120742 57 100.00 KOSDAQ 기계·장비 N N N N N 3862 -218 5 -5.34 145610785 37409 79.16 4080 4080 3850 5300 2860 4080 3892.40 2.24 0 -1309 4166 4122 4051 4007 3936 4145 4030 116 1220 500 2850 5 1 23204903 896 0.98 0.42 12 0.16 3943.00 9228.00 5100 20240522 -24.27 2840 20241210 35.99 4255 -9.24 20250317 3470 11.30 20250203 5100 -24.27 20240522 2840 35.99 20241210 4.80 Y 126880 500 116 억 519579 N N 256 N 00 N
7 20250407 110743 57 100.00 KOSDAQ 기계·장비 N N N N N 3895 -185 5 -4.53 131033630 33635 71.17 4080 4080 3850 5300 2860 4080 3895.75 2.24 0 -632 4166 4122 4051 4007 3936 4145 4030 116 1220 500 2850 5 1 23204903 904 0.99 0.42 12 0.14 3943.00 9228.00 5100 20240522 -23.63 2840 20241210 37.15 4255 -8.46 20250317 3470 12.25 20250203 5100 -23.63 20240522 2840 37.15 20241210 4.80 Y 126880 500 116 억 519579 N N 256 N 00 N
8 20250407 100743 57 100.00 KOSDAQ 기계·장비 N N N N N 3885 -195 5 -4.78 74994475 19208 40.64 4080 4080 3850 5300 2860 4080 3904.34 2.24 0 -5454 4166 4122 4051 4007 3936 4145 4030 116 1220 500 2850 5 1 23204903 902 0.99 0.42 12 0.08 3943.00 9228.00 5100 20240522 -23.82 2840 20241210 36.80 4255 -8.70 20250317 3470 11.96 20250203 5100 -23.82 20240522 2840 36.80 20241210 4.80 Y 126880 500 116 억 519579 N N 256 N 00 N
9 20250407 090744 57 100.00 KOSDAQ 기계·장비 N N N N N 3920 -160 5 -3.92 4467865 1109 2.35 4080 4080 3920 5300 2860 4080 4028.73 2.24 0 -320 4166 4122 4051 4007 3936 4145 4030 116 1220 500 2850 5 1 23204903 910 0.99 0.42 12 0.00 3943.00 9228.00 5100 20240522 -23.14 2840 20241210 38.03 4255 -7.87 20250317 3470 12.97 20250203 5100 -23.14 20240522 2840 38.03 20241210 4.80 Y 126880 500 116 억 519579 N N 256 N 00 N
10 20250404 160740 57 100.00 KOSDAQ 기계·장비 N N N N N 4080 65 2 1.62 190466120 47258 143.23 4010 4095 3980 5210 2815 4015 4030.34 2.20 0 10248 4118 4066 3988 3936 3858 4092 3962 116 1195 500 2810 5 1 23204903 947 1.03 0.44 12 0.20 3943.00 9228.00 5100 20240522 -20.00 2840 20241210 43.66 4255 -4.11 20250317 3470 17.58 20250203 5100 -20.00 20240522 2840 43.66 20241210 4.79 Y 126880 500 116 억 509627 N N 256 N 00 N
11 20250404 150747 57 100.00 KOSDAQ 기계·장비 N N N N N 4060 45 2 1.12 171623130 42601 129.12 4010 4095 3980 5210 2815 4015 4028.62 2.20 0 10153 4118 4066 3988 3936 3858 4092 3962 116 1195 500 2810 5 1 23204903 942 1.03 0.44 12 0.18 3943.00 9228.00 5100 20240522 -20.39 2840 20241210 42.96 4255 -4.58 20250317 3470 17.00 20250203 5100 -20.39 20240522 2840 42.96 20241210 4.79 Y 126880 500 116 억 509627 N N 0 N 00 N
12 20250404 140749 57 100.00 KOSDAQ 기계·장비 N N N N N 4025 10 2 0.25 157921720 39207 118.83 4010 4095 3980 5210 2815 4015 4027.90 2.20 0 6962 4118 4066 3988 3936 3858 4092 3962 116 1195 500 2810 5 1 23204903 934 1.02 0.44 12 0.17 3943.00 9228.00 5100 20240522 -21.08 2840 20241210 41.73 4255 -5.41 20250317 3470 15.99 20250203 5100 -21.08 20240522 2840 41.73 20241210 4.79 Y 126880 500 116 억 509627 N N 0 N 00 N