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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3880,0,3,0.00,858820892,218727,583.71,3880,4070,3850,5040,2720,3880,3926.61,2.40,0,69898,4040,3960,3920,3840,3800,3940,3820,116,1160,500,2710,5,1,23204903,900,0.98,0.42,12,0.94,3943.00,9228.00,5100,20240522,-23.92,2840,20241210,36.62,4255,-8.81,20250317,3470,11.82,20250203,5100,-23.92,20240522,2840,36.62,20241210,4.79,Y,126880,500,116 억,,557161,N,N,1287,N,00,N
20250411,150804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3890,10,2,0.26,731874377,186070,496.56,3880,4070,3850,5040,2720,3880,3933.33,2.40,0,64682,4040,3960,3920,3840,3800,3940,3820,116,1160,500,2710,5,1,23204903,903,0.99,0.42,12,0.80,3943.00,9228.00,5100,20240522,-23.73,2840,20241210,36.97,4255,-8.58,20250317,3470,12.10,20250203,5100,-23.73,20240522,2840,36.97,20241210,4.79,Y,126880,500,116 억,,557161,N,N,358,N,00,N
20250411,140803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3915,35,2,0.90,547295797,138635,369.97,3880,4070,3850,5040,2720,3880,3947.75,2.40,0,43450,4040,3960,3920,3840,3800,3940,3820,116,1160,500,2710,5,1,23204903,908,0.99,0.42,12,0.60,3943.00,9228.00,5100,20240522,-23.24,2840,20241210,37.85,4255,-7.99,20250317,3470,12.82,20250203,5100,-23.24,20240522,2840,37.85,20241210,4.79,Y,126880,500,116 억,,557161,N,N,358,N,00,N
20250411,130804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3900,20,2,0.52,452632977,114448,305.42,3880,4070,3850,5040,2720,3880,3954.92,2.40,0,35225,4040,3960,3920,3840,3800,3940,3820,116,1160,500,2710,5,1,23204903,905,0.99,0.42,12,0.49,3943.00,9228.00,5100,20240522,-23.53,2840,20241210,37.32,4255,-8.34,20250317,3470,12.39,20250203,5100,-23.53,20240522,2840,37.32,20241210,4.79,Y,126880,500,116 억,,557161,N,N,358,N,00,N
20250411,120805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3920,40,2,1.03,403086280,101798,271.66,3880,4070,3850,5040,2720,3880,3959.67,2.40,0,36116,4040,3960,3920,3840,3800,3940,3820,116,1160,500,2710,5,1,23204903,910,0.99,0.42,12,0.44,3943.00,9228.00,5100,20240522,-23.14,2840,20241210,38.03,4255,-7.87,20250317,3470,12.97,20250203,5100,-23.14,20240522,2840,38.03,20241210,4.79,Y,126880,500,116 억,,557161,N,N,358,N,00,N
20250411,110805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4065,185,2,4.77,229438164,57813,154.28,3880,4070,3850,5040,2720,3880,3968.63,2.40,0,18180,4040,3960,3920,3840,3800,3940,3820,116,1160,500,2710,5,1,23204903,943,1.03,0.44,12,0.25,3943.00,9228.00,5100,20240522,-20.29,2840,20241210,43.13,4255,-4.47,20250317,3470,17.15,20250203,5100,-20.29,20240522,2840,43.13,20241210,4.79,Y,126880,500,116 억,,557161,N,N,358,N,00,N
20250411,100806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3955,75,2,1.93,140203249,35582,94.96,3880,4040,3850,5040,2720,3880,3940.29,2.40,0,3735,4040,3960,3920,3840,3800,3940,3820,116,1160,500,2710,5,1,23204903,918,1.00,0.43,12,0.15,3943.00,9228.00,5100,20240522,-22.45,2840,20241210,39.26,4255,-7.05,20250317,3470,13.98,20250203,5100,-22.45,20240522,2840,39.26,20241210,4.79,Y,126880,500,116 억,,557161,N,N,358,N,00,N
20250411,090808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3925,45,2,1.16,18333255,4704,12.55,3880,3935,3870,5040,2720,3880,3897.38,2.40,0,-1743,4040,3960,3920,3840,3800,3940,3820,116,1160,500,2710,5,1,23204903,911,1.00,0.43,12,0.02,3943.00,9228.00,5100,20240522,-23.04,2840,20241210,38.20,4255,-7.76,20250317,3470,13.11,20250203,5100,-23.04,20240522,2840,38.20,20241210,4.79,Y,126880,500,116 억,,557161,N,N,358,N,00,N
20250410,160800,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3880,5,2,0.13,147049930,37414,72.92,3935,4000,3880,5030,2715,3875,3930.35,2.37,0,7984,4025,3950,3825,3750,3625,3887,3687,116,1155,500,2710,5,1,23204903,900,0.98,0.42,12,0.16,3943.00,9228.00,5100,20240522,-23.92,2840,20241210,36.62,4255,-8.81,20250317,3470,11.82,20250203,5100,-23.92,20240522,2840,36.62,20241210,4.81,Y,126880,500,116 억,,549177,N,N,308,N,00,N
20250410,150803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,60,2,1.55,126573550,32162,62.68,3935,4000,3905,5030,2715,3875,3935.50,2.37,0,10396,4025,3950,3825,3750,3625,3887,3687,116,1155,500,2710,5,1,23204903,913,1.00,0.43,12,0.14,3943.00,9228.00,5100,20240522,-22.84,2840,20241210,38.56,4255,-7.52,20250317,3470,13.40,20250203,5100,-22.84,20240522,2840,38.56,20241210,4.81,Y,126880,500,116 억,,549177,N,N,7,N,00,N
20250410,140801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3925,50,2,1.29,114126095,28986,56.49,3935,4000,3905,5030,2715,3875,3937.28,2.37,0,9730,4025,3950,3825,3750,3625,3887,3687,116,1155,500,2710,5,1,23204903,911,1.00,0.43,12,0.12,3943.00,9228.00,5100,20240522,-23.04,2840,20241210,38.20,4255,-7.76,20250317,3470,13.11,20250203,5100,-23.04,20240522,2840,38.20,20241210,4.81,Y,126880,500,116 억,,549177,N,N,7,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 20250411 160756 57 100.00 KOSDAQ 기계·장비 N N N N N 3880 0 3 0.00 858820892 218727 583.71 3880 4070 3850 5040 2720 3880 3926.61 2.40 0 69898 4040 3960 3920 3840 3800 3940 3820 116 1160 500 2710 5 1 23204903 900 0.98 0.42 12 0.94 3943.00 9228.00 5100 20240522 -23.92 2840 20241210 36.62 4255 -8.81 20250317 3470 11.82 20250203 5100 -23.92 20240522 2840 36.62 20241210 4.79 Y 126880 500 116 억 557161 N N 1287 N 00 N
3 20250411 150804 57 100.00 KOSDAQ 기계·장비 N N N N N 3890 10 2 0.26 731874377 186070 496.56 3880 4070 3850 5040 2720 3880 3933.33 2.40 0 64682 4040 3960 3920 3840 3800 3940 3820 116 1160 500 2710 5 1 23204903 903 0.99 0.42 12 0.80 3943.00 9228.00 5100 20240522 -23.73 2840 20241210 36.97 4255 -8.58 20250317 3470 12.10 20250203 5100 -23.73 20240522 2840 36.97 20241210 4.79 Y 126880 500 116 억 557161 N N 358 N 00 N
4 20250411 140803 57 100.00 KOSDAQ 기계·장비 N N N N N 3915 35 2 0.90 547295797 138635 369.97 3880 4070 3850 5040 2720 3880 3947.75 2.40 0 43450 4040 3960 3920 3840 3800 3940 3820 116 1160 500 2710 5 1 23204903 908 0.99 0.42 12 0.60 3943.00 9228.00 5100 20240522 -23.24 2840 20241210 37.85 4255 -7.99 20250317 3470 12.82 20250203 5100 -23.24 20240522 2840 37.85 20241210 4.79 Y 126880 500 116 억 557161 N N 358 N 00 N
5 20250411 130804 57 100.00 KOSDAQ 기계·장비 N N N N N 3900 20 2 0.52 452632977 114448 305.42 3880 4070 3850 5040 2720 3880 3954.92 2.40 0 35225 4040 3960 3920 3840 3800 3940 3820 116 1160 500 2710 5 1 23204903 905 0.99 0.42 12 0.49 3943.00 9228.00 5100 20240522 -23.53 2840 20241210 37.32 4255 -8.34 20250317 3470 12.39 20250203 5100 -23.53 20240522 2840 37.32 20241210 4.79 Y 126880 500 116 억 557161 N N 358 N 00 N
6 20250411 120805 57 100.00 KOSDAQ 기계·장비 N N N N N 3920 40 2 1.03 403086280 101798 271.66 3880 4070 3850 5040 2720 3880 3959.67 2.40 0 36116 4040 3960 3920 3840 3800 3940 3820 116 1160 500 2710 5 1 23204903 910 0.99 0.42 12 0.44 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 4.79 Y 126880 500 116 억 557161 N N 358 N 00 N
7 20250411 110805 57 100.00 KOSDAQ 기계·장비 N N N N N 4065 185 2 4.77 229438164 57813 154.28 3880 4070 3850 5040 2720 3880 3968.63 2.40 0 18180 4040 3960 3920 3840 3800 3940 3820 116 1160 500 2710 5 1 23204903 943 1.03 0.44 12 0.25 3943.00 9228.00 5100 20240522 -20.29 2840 20241210 43.13 4255 -4.47 20250317 3470 17.15 20250203 5100 -20.29 20240522 2840 43.13 20241210 4.79 Y 126880 500 116 억 557161 N N 358 N 00 N
8 20250411 100806 57 100.00 KOSDAQ 기계·장비 N N N N N 3955 75 2 1.93 140203249 35582 94.96 3880 4040 3850 5040 2720 3880 3940.29 2.40 0 3735 4040 3960 3920 3840 3800 3940 3820 116 1160 500 2710 5 1 23204903 918 1.00 0.43 12 0.15 3943.00 9228.00 5100 20240522 -22.45 2840 20241210 39.26 4255 -7.05 20250317 3470 13.98 20250203 5100 -22.45 20240522 2840 39.26 20241210 4.79 Y 126880 500 116 억 557161 N N 358 N 00 N
9 20250411 090808 57 100.00 KOSDAQ 기계·장비 N N N N N 3925 45 2 1.16 18333255 4704 12.55 3880 3935 3870 5040 2720 3880 3897.38 2.40 0 -1743 4040 3960 3920 3840 3800 3940 3820 116 1160 500 2710 5 1 23204903 911 1.00 0.43 12 0.02 3943.00 9228.00 5100 20240522 -23.04 2840 20241210 38.20 4255 -7.76 20250317 3470 13.11 20250203 5100 -23.04 20240522 2840 38.20 20241210 4.79 Y 126880 500 116 억 557161 N N 358 N 00 N
10 20250410 160800 57 100.00 KOSDAQ 기계·장비 N N N N N 3880 5 2 0.13 147049930 37414 72.92 3935 4000 3880 5030 2715 3875 3930.35 2.37 0 7984 4025 3950 3825 3750 3625 3887 3687 116 1155 500 2710 5 1 23204903 900 0.98 0.42 12 0.16 3943.00 9228.00 5100 20240522 -23.92 2840 20241210 36.62 4255 -8.81 20250317 3470 11.82 20250203 5100 -23.92 20240522 2840 36.62 20241210 4.81 Y 126880 500 116 억 549177 N N 308 N 00 N
11 20250410 150803 57 100.00 KOSDAQ 기계·장비 N N N N N 3935 60 2 1.55 126573550 32162 62.68 3935 4000 3905 5030 2715 3875 3935.50 2.37 0 10396 4025 3950 3825 3750 3625 3887 3687 116 1155 500 2710 5 1 23204903 913 1.00 0.43 12 0.14 3943.00 9228.00 5100 20240522 -22.84 2840 20241210 38.56 4255 -7.52 20250317 3470 13.40 20250203 5100 -22.84 20240522 2840 38.56 20241210 4.81 Y 126880 500 116 억 549177 N N 7 N 00 N
12 20250410 140801 57 100.00 KOSDAQ 기계·장비 N N N N N 3925 50 2 1.29 114126095 28986 56.49 3935 4000 3905 5030 2715 3875 3937.28 2.37 0 9730 4025 3950 3825 3750 3625 3887 3687 116 1155 500 2710 5 1 23204903 911 1.00 0.43 12 0.12 3943.00 9228.00 5100 20240522 -23.04 2840 20241210 38.20 4255 -7.76 20250317 3470 13.11 20250203 5100 -23.04 20240522 2840 38.20 20241210 4.81 Y 126880 500 116 억 549177 N N 7 N 00 N