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
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
20250407,160955,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5670,-480,5,-7.80,794984410,137013,112.79,5950,6050,5600,7990,4310,6150,5802.26,0.84,0,-24038,6443,6296,6143,5996,5843,6370,6070,101,1840,500,4300,10,1,20160832,1143,4.79,1.12,12,0.68,1183.00,5048.00,8670,20240401,-34.60,4445,20241209,27.56,7800,-27.31,20250221,4820,17.63,20250103,8590,-33.99,20240612,4445,27.56,20241209,1.11,Y,277880,500,100 억,,168470,N,N,7796,N,00,N
20250407,151002,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5650,-500,5,-8.13,701898370,120634,99.30,5950,6050,5600,7990,4310,6150,5818.41,0.84,0,-28911,6443,6296,6143,5996,5843,6370,6070,101,1840,500,4300,10,1,20160832,1139,4.78,1.12,12,0.60,1183.00,5048.00,8670,20240401,-34.83,4445,20241209,27.11,7800,-27.56,20250221,4820,17.22,20250103,8590,-34.23,20240612,4445,27.11,20241209,1.11,Y,277880,500,100 억,,168470,N,N,7008,N,00,N
20250407,140959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5700,-450,5,-7.32,620872535,106393,87.58,5950,6050,5600,7990,4310,6150,5835.65,0.84,0,-23446,6443,6296,6143,5996,5843,6370,6070,101,1840,500,4300,10,1,20160832,1149,4.82,1.13,12,0.53,1183.00,5048.00,8670,20240401,-34.26,4445,20241209,28.23,7800,-26.92,20250221,4820,18.26,20250103,8590,-33.64,20240612,4445,28.23,20241209,1.11,Y,277880,500,100 억,,168470,N,N,7008,N,00,N
20250407,130957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5810,-340,5,-5.53,485028795,82650,68.04,5950,6050,5810,7990,4310,6150,5868.47,0.84,0,-22496,6443,6296,6143,5996,5843,6370,6070,101,1840,500,4300,10,1,20160832,1171,4.91,1.15,12,0.41,1183.00,5048.00,8670,20240401,-32.99,4445,20241209,30.71,7800,-25.51,20250221,4820,20.54,20250103,8590,-32.36,20240612,4445,30.71,20241209,1.11,Y,277880,500,100 억,,168470,N,N,7008,N,00,N
20250407,120956,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5840,-310,5,-5.04,423348655,72062,59.32,5950,6050,5810,7990,4310,6150,5874.78,0.84,0,-18843,6443,6296,6143,5996,5843,6370,6070,101,1840,500,4300,10,1,20160832,1177,4.94,1.16,12,0.36,1183.00,5048.00,8670,20240401,-32.64,4445,20241209,31.38,7800,-25.13,20250221,4820,21.16,20250103,8590,-32.01,20240612,4445,31.38,20241209,1.11,Y,277880,500,100 억,,168470,N,N,7008,N,00,N
20250407,110958,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5920,-230,5,-3.74,394543495,67148,55.27,5950,6050,5810,7990,4310,6150,5875.73,0.84,0,-17147,6443,6296,6143,5996,5843,6370,6070,101,1840,500,4300,10,1,20160832,1194,5.00,1.17,12,0.33,1183.00,5048.00,8670,20240401,-31.72,4445,20241209,33.18,7800,-24.10,20250221,4820,22.82,20250103,8590,-31.08,20240612,4445,33.18,20241209,1.11,Y,277880,500,100 억,,168470,N,N,7008,N,00,N
20250407,100957,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5820,-330,5,-5.37,337643275,57465,47.30,5950,6050,5810,7990,4310,6150,5875.63,0.84,0,-17365,6443,6296,6143,5996,5843,6370,6070,101,1840,500,4300,10,1,20160832,1173,4.92,1.15,12,0.29,1183.00,5048.00,8670,20240401,-32.87,4445,20241209,30.93,7800,-25.38,20250221,4820,20.75,20250103,8590,-32.25,20240612,4445,30.93,20241209,1.11,Y,277880,500,100 억,,168470,N,N,7008,N,00,N
20250407,090959,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5940,-210,5,-3.41,140844500,23891,19.67,5950,6050,5810,7990,4310,6150,5895.30,0.84,0,-7041,6443,6296,6143,5996,5843,6370,6070,101,1840,500,4300,10,1,20160832,1198,5.02,1.18,12,0.12,1183.00,5048.00,8670,20240401,-31.49,4445,20241209,33.63,7800,-23.85,20250221,4820,23.24,20250103,8590,-30.85,20240612,4445,33.63,20241209,1.11,Y,277880,500,100 억,,168470,N,N,7008,N,00,N
20250404,160954,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6150,-40,5,-0.65,740252440,121242,46.79,6040,6290,5990,8040,4340,6190,6105.58,0.88,0,-10323,6896,6542,6296,5942,5696,6720,6120,101,1850,500,4330,10,1,20160832,1240,5.20,1.22,12,0.60,1183.00,5048.00,8670,20240401,-29.07,4445,20241209,38.36,7800,-21.15,20250221,4820,27.59,20250103,8590,-28.41,20240612,4445,38.36,20241209,1.08,Y,277880,500,100 억,,177981,N,N,7008,N,00,N
20250404,151004,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6120,-70,5,-1.13,724722430,118706,45.81,6040,6290,5990,8040,4340,6190,6105.19,0.88,0,-10096,6896,6542,6296,5942,5696,6720,6120,101,1850,500,4330,10,1,20160832,1234,5.17,1.21,12,0.59,1183.00,5048.00,8670,20240401,-29.41,4445,20241209,37.68,7800,-21.54,20250221,4820,26.97,20250103,8590,-28.75,20240612,4445,37.68,20241209,1.08,Y,277880,500,100 억,,177981,N,N,9289,N,00,N
20250404,141007,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6030,-160,5,-2.58,672482150,110105,42.49,6040,6290,5990,8040,4340,6190,6107.64,0.88,0,-14766,6896,6542,6296,5942,5696,6720,6120,101,1850,500,4330,10,1,20160832,1216,5.10,1.19,12,0.55,1183.00,5048.00,8670,20240401,-30.45,4445,20241209,35.66,7800,-22.69,20250221,4820,25.10,20250103,8590,-29.80,20240612,4445,35.66,20241209,1.08,Y,277880,500,100 억,,177981,N,N,9289,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 160955 57 100.00 KOSDAQ 기계·장비 N N N N N 5670 -480 5 -7.80 794984410 137013 112.79 5950 6050 5600 7990 4310 6150 5802.26 0.84 0 -24038 6443 6296 6143 5996 5843 6370 6070 101 1840 500 4300 10 1 20160832 1143 4.79 1.12 12 0.68 1183.00 5048.00 8670 20240401 -34.60 4445 20241209 27.56 7800 -27.31 20250221 4820 17.63 20250103 8590 -33.99 20240612 4445 27.56 20241209 1.11 Y 277880 500 100 억 168470 N N 7796 N 00 N
3 20250407 151002 57 100.00 KOSDAQ 기계·장비 N N N N N 5650 -500 5 -8.13 701898370 120634 99.30 5950 6050 5600 7990 4310 6150 5818.41 0.84 0 -28911 6443 6296 6143 5996 5843 6370 6070 101 1840 500 4300 10 1 20160832 1139 4.78 1.12 12 0.60 1183.00 5048.00 8670 20240401 -34.83 4445 20241209 27.11 7800 -27.56 20250221 4820 17.22 20250103 8590 -34.23 20240612 4445 27.11 20241209 1.11 Y 277880 500 100 억 168470 N N 7008 N 00 N
4 20250407 140959 57 100.00 KOSDAQ 기계·장비 N N N N N 5700 -450 5 -7.32 620872535 106393 87.58 5950 6050 5600 7990 4310 6150 5835.65 0.84 0 -23446 6443 6296 6143 5996 5843 6370 6070 101 1840 500 4300 10 1 20160832 1149 4.82 1.13 12 0.53 1183.00 5048.00 8670 20240401 -34.26 4445 20241209 28.23 7800 -26.92 20250221 4820 18.26 20250103 8590 -33.64 20240612 4445 28.23 20241209 1.11 Y 277880 500 100 억 168470 N N 7008 N 00 N
5 20250407 130957 57 100.00 KOSDAQ 기계·장비 N N N N N 5810 -340 5 -5.53 485028795 82650 68.04 5950 6050 5810 7990 4310 6150 5868.47 0.84 0 -22496 6443 6296 6143 5996 5843 6370 6070 101 1840 500 4300 10 1 20160832 1171 4.91 1.15 12 0.41 1183.00 5048.00 8670 20240401 -32.99 4445 20241209 30.71 7800 -25.51 20250221 4820 20.54 20250103 8590 -32.36 20240612 4445 30.71 20241209 1.11 Y 277880 500 100 억 168470 N N 7008 N 00 N
6 20250407 120956 57 100.00 KOSDAQ 기계·장비 N N N N N 5840 -310 5 -5.04 423348655 72062 59.32 5950 6050 5810 7990 4310 6150 5874.78 0.84 0 -18843 6443 6296 6143 5996 5843 6370 6070 101 1840 500 4300 10 1 20160832 1177 4.94 1.16 12 0.36 1183.00 5048.00 8670 20240401 -32.64 4445 20241209 31.38 7800 -25.13 20250221 4820 21.16 20250103 8590 -32.01 20240612 4445 31.38 20241209 1.11 Y 277880 500 100 억 168470 N N 7008 N 00 N
7 20250407 110958 57 100.00 KOSDAQ 기계·장비 N N N N N 5920 -230 5 -3.74 394543495 67148 55.27 5950 6050 5810 7990 4310 6150 5875.73 0.84 0 -17147 6443 6296 6143 5996 5843 6370 6070 101 1840 500 4300 10 1 20160832 1194 5.00 1.17 12 0.33 1183.00 5048.00 8670 20240401 -31.72 4445 20241209 33.18 7800 -24.10 20250221 4820 22.82 20250103 8590 -31.08 20240612 4445 33.18 20241209 1.11 Y 277880 500 100 억 168470 N N 7008 N 00 N
8 20250407 100957 57 100.00 KOSDAQ 기계·장비 N N N N N 5820 -330 5 -5.37 337643275 57465 47.30 5950 6050 5810 7990 4310 6150 5875.63 0.84 0 -17365 6443 6296 6143 5996 5843 6370 6070 101 1840 500 4300 10 1 20160832 1173 4.92 1.15 12 0.29 1183.00 5048.00 8670 20240401 -32.87 4445 20241209 30.93 7800 -25.38 20250221 4820 20.75 20250103 8590 -32.25 20240612 4445 30.93 20241209 1.11 Y 277880 500 100 억 168470 N N 7008 N 00 N
9 20250407 090959 57 100.00 KOSDAQ 기계·장비 N N N N N 5940 -210 5 -3.41 140844500 23891 19.67 5950 6050 5810 7990 4310 6150 5895.30 0.84 0 -7041 6443 6296 6143 5996 5843 6370 6070 101 1840 500 4300 10 1 20160832 1198 5.02 1.18 12 0.12 1183.00 5048.00 8670 20240401 -31.49 4445 20241209 33.63 7800 -23.85 20250221 4820 23.24 20250103 8590 -30.85 20240612 4445 33.63 20241209 1.11 Y 277880 500 100 억 168470 N N 7008 N 00 N
10 20250404 160954 57 100.00 KOSDAQ 기계·장비 N N N N N 6150 -40 5 -0.65 740252440 121242 46.79 6040 6290 5990 8040 4340 6190 6105.58 0.88 0 -10323 6896 6542 6296 5942 5696 6720 6120 101 1850 500 4330 10 1 20160832 1240 5.20 1.22 12 0.60 1183.00 5048.00 8670 20240401 -29.07 4445 20241209 38.36 7800 -21.15 20250221 4820 27.59 20250103 8590 -28.41 20240612 4445 38.36 20241209 1.08 Y 277880 500 100 억 177981 N N 7008 N 00 N
11 20250404 151004 57 100.00 KOSDAQ 기계·장비 N N N N N 6120 -70 5 -1.13 724722430 118706 45.81 6040 6290 5990 8040 4340 6190 6105.19 0.88 0 -10096 6896 6542 6296 5942 5696 6720 6120 101 1850 500 4330 10 1 20160832 1234 5.17 1.21 12 0.59 1183.00 5048.00 8670 20240401 -29.41 4445 20241209 37.68 7800 -21.54 20250221 4820 26.97 20250103 8590 -28.75 20240612 4445 37.68 20241209 1.08 Y 277880 500 100 억 177981 N N 9289 N 00 N
12 20250404 141007 57 100.00 KOSDAQ 기계·장비 N N N N N 6030 -160 5 -2.58 672482150 110105 42.49 6040 6290 5990 8040 4340 6190 6107.64 0.88 0 -14766 6896 6542 6296 5942 5696 6720 6120 101 1850 500 4330 10 1 20160832 1216 5.10 1.19 12 0.55 1183.00 5048.00 8670 20240401 -30.45 4445 20241209 35.66 7800 -22.69 20250221 4820 25.10 20250103 8590 -29.80 20240612 4445 35.66 20241209 1.08 Y 277880 500 100 억 177981 N N 9289 N 00 N