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
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
20250414,160801,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3850,-30,5,-0.77,610424406,161287,73.20,3850,3960,3705,5040,2720,3880,3784.50,2.70,0,25444,4153,4016,3933,3796,3713,3990,3770,116,1160,500,2710,5,1,23204903,893,0.98,0.42,12,0.70,3943.00,9228.00,5100,20240522,-24.51,2840,20241210,35.56,4255,-9.52,20250317,3470,10.95,20250203,5100,-24.51,20240522,2840,35.56,20241210,4.83,Y,126880,500,116 억,,626823,N,N,402,N,00,N
20250414,150808,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3810,-70,5,-1.80,570647471,150896,68.48,3850,3960,3705,5040,2720,3880,3781.73,2.70,0,26098,4153,4016,3933,3796,3713,3990,3770,116,1160,500,2710,5,1,23204903,884,0.97,0.41,12,0.65,3943.00,9228.00,5100,20240522,-25.29,2840,20241210,34.15,4255,-10.46,20250317,3470,9.80,20250203,5100,-25.29,20240522,2840,34.15,20241210,4.83,Y,126880,500,116 억,,626823,N,N,1287,N,00,N
20250414,140806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3745,-135,5,-3.48,531197671,140447,63.74,3850,3960,3705,5040,2720,3880,3782.19,2.70,0,25481,4153,4016,3933,3796,3713,3990,3770,116,1160,500,2710,5,1,23204903,869,0.95,0.41,12,0.61,3943.00,9228.00,5100,20240522,-26.57,2840,20241210,31.87,4255,-11.99,20250317,3470,7.93,20250203,5100,-26.57,20240522,2840,31.87,20241210,4.83,Y,126880,500,116 억,,626823,N,N,1287,N,00,N
20250414,130804,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3740,-140,5,-3.61,487578841,128791,58.45,3850,3960,3705,5040,2720,3880,3785.81,2.70,0,23299,4153,4016,3933,3796,3713,3990,3770,116,1160,500,2710,5,1,23204903,868,0.95,0.41,12,0.56,3943.00,9228.00,5100,20240522,-26.67,2840,20241210,31.69,4255,-12.10,20250317,3470,7.78,20250203,5100,-26.67,20240522,2840,31.69,20241210,4.83,Y,126880,500,116 억,,626823,N,N,1287,N,00,N
20250414,120807,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3790,-90,5,-2.32,280698810,73578,33.39,3850,3960,3740,5040,2720,3880,3814.98,2.70,0,-3050,4153,4016,3933,3796,3713,3990,3770,116,1160,500,2710,5,1,23204903,879,0.96,0.41,12,0.32,3943.00,9228.00,5100,20240522,-25.69,2840,20241210,33.45,4255,-10.93,20250317,3470,9.22,20250203,5100,-25.69,20240522,2840,33.45,20241210,4.83,Y,126880,500,116 억,,626823,N,N,1287,N,00,N
20250414,110803,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3780,-100,5,-2.58,182351340,47421,21.52,3850,3960,3780,5040,2720,3880,3845.37,2.70,0,-3474,4153,4016,3933,3796,3713,3990,3770,116,1160,500,2710,5,1,23204903,877,0.96,0.41,12,0.20,3943.00,9228.00,5100,20240522,-25.88,2840,20241210,33.10,4255,-11.16,20250317,3470,8.93,20250203,5100,-25.88,20240522,2840,33.10,20241210,4.83,Y,126880,500,116 억,,626823,N,N,1287,N,00,N
20250414,100805,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3870,-10,5,-0.26,45599685,11740,5.33,3850,3960,3850,5040,2720,3880,3884.13,2.70,0,-984,4153,4016,3933,3796,3713,3990,3770,116,1160,500,2710,5,1,23204903,898,0.98,0.42,12,0.05,3943.00,9228.00,5100,20240522,-24.12,2840,20241210,36.27,4255,-9.05,20250317,3470,11.53,20250203,5100,-24.12,20240522,2840,36.27,20241210,4.83,Y,126880,500,116 억,,626823,N,N,1287,N,00,N
20250414,090806,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3925,45,2,1.16,32051070,8267,3.75,3850,3960,3850,5040,2720,3880,3876.99,2.70,0,-1236,4153,4016,3933,3796,3713,3990,3770,116,1160,500,2710,5,1,23204903,911,1.00,0.43,12,0.04,3943.00,9228.00,5100,20240522,-23.04,2840,20241210,38.20,4255,-7.76,20250317,3470,13.11,20250203,5100,-23.04,20240522,2840,38.20,20241210,4.83,Y,126880,500,116 억,,626823,N,N,1287,N,00,N
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
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 160801 57 100.00 KOSDAQ 기계·장비 N N N N N 3850 -30 5 -0.77 610424406 161287 73.20 3850 3960 3705 5040 2720 3880 3784.50 2.70 0 25444 4153 4016 3933 3796 3713 3990 3770 116 1160 500 2710 5 1 23204903 893 0.98 0.42 12 0.70 3943.00 9228.00 5100 20240522 -24.51 2840 20241210 35.56 4255 -9.52 20250317 3470 10.95 20250203 5100 -24.51 20240522 2840 35.56 20241210 4.83 Y 126880 500 116 억 626823 N N 402 N 00 N
3 20250414 150808 57 100.00 KOSDAQ 기계·장비 N N N N N 3810 -70 5 -1.80 570647471 150896 68.48 3850 3960 3705 5040 2720 3880 3781.73 2.70 0 26098 4153 4016 3933 3796 3713 3990 3770 116 1160 500 2710 5 1 23204903 884 0.97 0.41 12 0.65 3943.00 9228.00 5100 20240522 -25.29 2840 20241210 34.15 4255 -10.46 20250317 3470 9.80 20250203 5100 -25.29 20240522 2840 34.15 20241210 4.83 Y 126880 500 116 억 626823 N N 1287 N 00 N
4 20250414 140806 57 100.00 KOSDAQ 기계·장비 N N N N N 3745 -135 5 -3.48 531197671 140447 63.74 3850 3960 3705 5040 2720 3880 3782.19 2.70 0 25481 4153 4016 3933 3796 3713 3990 3770 116 1160 500 2710 5 1 23204903 869 0.95 0.41 12 0.61 3943.00 9228.00 5100 20240522 -26.57 2840 20241210 31.87 4255 -11.99 20250317 3470 7.93 20250203 5100 -26.57 20240522 2840 31.87 20241210 4.83 Y 126880 500 116 억 626823 N N 1287 N 00 N
5 20250414 130804 57 100.00 KOSDAQ 기계·장비 N N N N N 3740 -140 5 -3.61 487578841 128791 58.45 3850 3960 3705 5040 2720 3880 3785.81 2.70 0 23299 4153 4016 3933 3796 3713 3990 3770 116 1160 500 2710 5 1 23204903 868 0.95 0.41 12 0.56 3943.00 9228.00 5100 20240522 -26.67 2840 20241210 31.69 4255 -12.10 20250317 3470 7.78 20250203 5100 -26.67 20240522 2840 31.69 20241210 4.83 Y 126880 500 116 억 626823 N N 1287 N 00 N
6 20250414 120807 57 100.00 KOSDAQ 기계·장비 N N N N N 3790 -90 5 -2.32 280698810 73578 33.39 3850 3960 3740 5040 2720 3880 3814.98 2.70 0 -3050 4153 4016 3933 3796 3713 3990 3770 116 1160 500 2710 5 1 23204903 879 0.96 0.41 12 0.32 3943.00 9228.00 5100 20240522 -25.69 2840 20241210 33.45 4255 -10.93 20250317 3470 9.22 20250203 5100 -25.69 20240522 2840 33.45 20241210 4.83 Y 126880 500 116 억 626823 N N 1287 N 00 N
7 20250414 110803 57 100.00 KOSDAQ 기계·장비 N N N N N 3780 -100 5 -2.58 182351340 47421 21.52 3850 3960 3780 5040 2720 3880 3845.37 2.70 0 -3474 4153 4016 3933 3796 3713 3990 3770 116 1160 500 2710 5 1 23204903 877 0.96 0.41 12 0.20 3943.00 9228.00 5100 20240522 -25.88 2840 20241210 33.10 4255 -11.16 20250317 3470 8.93 20250203 5100 -25.88 20240522 2840 33.10 20241210 4.83 Y 126880 500 116 억 626823 N N 1287 N 00 N
8 20250414 100805 57 100.00 KOSDAQ 기계·장비 N N N N N 3870 -10 5 -0.26 45599685 11740 5.33 3850 3960 3850 5040 2720 3880 3884.13 2.70 0 -984 4153 4016 3933 3796 3713 3990 3770 116 1160 500 2710 5 1 23204903 898 0.98 0.42 12 0.05 3943.00 9228.00 5100 20240522 -24.12 2840 20241210 36.27 4255 -9.05 20250317 3470 11.53 20250203 5100 -24.12 20240522 2840 36.27 20241210 4.83 Y 126880 500 116 억 626823 N N 1287 N 00 N
9 20250414 090806 57 100.00 KOSDAQ 기계·장비 N N N N N 3925 45 2 1.16 32051070 8267 3.75 3850 3960 3850 5040 2720 3880 3876.99 2.70 0 -1236 4153 4016 3933 3796 3713 3990 3770 116 1160 500 2710 5 1 23204903 911 1.00 0.43 12 0.04 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 4.83 Y 126880 500 116 억 626823 N N 1287 N 00 N
10 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
11 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
12 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