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
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
20250414,161022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6060,30,2,0.50,289703870,47894,142.21,6030,6140,5930,7830,4230,6030,6048.85,1.06,0,12511,6210,6120,5960,5870,5710,6165,5915,101,1800,500,4220,10,1,20160832,1222,5.12,1.20,12,0.24,1183.00,5048.00,8590,20240612,-29.45,4445,20241209,36.33,7800,-22.31,20250221,4820,25.73,20250103,8590,-29.45,20240612,4445,36.33,20241209,1.11,Y,277880,500,100 억,,213973,N,N,1115,N,00,N
20250414,151030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6020,-10,5,-0.17,268563310,44398,131.83,6030,6140,5930,7830,4230,6030,6049.00,1.06,0,11768,6210,6120,5960,5870,5710,6165,5915,101,1800,500,4220,10,1,20160832,1214,5.09,1.19,12,0.22,1183.00,5048.00,8590,20240612,-29.92,4445,20241209,35.43,7800,-22.82,20250221,4820,24.90,20250103,8590,-29.92,20240612,4445,35.43,20241209,1.11,Y,277880,500,100 억,,213973,N,N,1234,N,00,N
20250414,141030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6040,10,2,0.17,233062780,38518,114.37,6030,6140,5930,7830,4230,6030,6050.75,1.06,0,9734,6210,6120,5960,5870,5710,6165,5915,101,1800,500,4220,10,1,20160832,1218,5.11,1.20,12,0.19,1183.00,5048.00,8590,20240612,-29.69,4445,20241209,35.88,7800,-22.56,20250221,4820,25.31,20250103,8590,-29.69,20240612,4445,35.88,20241209,1.11,Y,277880,500,100 억,,213973,N,N,1234,N,00,N
20250414,131028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6060,30,2,0.50,175988810,29012,86.14,6030,6140,6020,7830,4230,6030,6066.07,1.06,0,8523,6210,6120,5960,5870,5710,6165,5915,101,1800,500,4220,10,1,20160832,1222,5.12,1.20,12,0.14,1183.00,5048.00,8590,20240612,-29.45,4445,20241209,36.33,7800,-22.31,20250221,4820,25.73,20250103,8590,-29.45,20240612,4445,36.33,20241209,1.11,Y,277880,500,100 억,,213973,N,N,1234,N,00,N
20250414,121030,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6040,10,2,0.17,159943115,26355,78.25,6030,6140,6020,7830,4230,6030,6068.80,1.06,0,8688,6210,6120,5960,5870,5710,6165,5915,101,1800,500,4220,10,1,20160832,1218,5.11,1.20,12,0.13,1183.00,5048.00,8590,20240612,-29.69,4445,20241209,35.88,7800,-22.56,20250221,4820,25.31,20250103,8590,-29.69,20240612,4445,35.88,20241209,1.11,Y,277880,500,100 억,,213973,N,N,1234,N,00,N
20250414,111025,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6030,0,3,0.00,137992125,22726,67.48,6030,6140,6030,7830,4230,6030,6071.99,1.06,0,8419,6210,6120,5960,5870,5710,6165,5915,101,1800,500,4220,10,1,20160832,1216,5.10,1.19,12,0.11,1183.00,5048.00,8590,20240612,-29.80,4445,20241209,35.66,7800,-22.69,20250221,4820,25.10,20250103,8590,-29.80,20240612,4445,35.66,20241209,1.11,Y,277880,500,100 억,,213973,N,N,1234,N,00,N
20250414,101027,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6060,30,2,0.50,101394295,16686,49.54,6030,6140,6030,7830,4230,6030,6076.61,1.06,0,6665,6210,6120,5960,5870,5710,6165,5915,101,1800,500,4220,10,1,20160832,1222,5.12,1.20,12,0.08,1183.00,5048.00,8590,20240612,-29.45,4445,20241209,36.33,7800,-22.31,20250221,4820,25.73,20250103,8590,-29.45,20240612,4445,36.33,20241209,1.11,Y,277880,500,100 억,,213973,N,N,1234,N,00,N
20250414,091028,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6090,60,2,1.00,37033870,6100,18.11,6030,6110,6030,7830,4230,6030,6071.13,1.06,0,3966,6210,6120,5960,5870,5710,6165,5915,101,1800,500,4220,10,1,20160832,1228,5.15,1.21,12,0.03,1183.00,5048.00,8590,20240612,-29.10,4445,20241209,37.01,7800,-21.92,20250221,4820,26.35,20250103,8590,-29.10,20240612,4445,37.01,20241209,1.11,Y,277880,500,100 억,,213973,N,N,1234,N,00,N
20250411,161017,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6030,120,2,2.03,198957790,33615,54.64,5850,6050,5800,7680,4140,5910,5917.99,1.05,0,2563,6130,6020,5860,5750,5590,6075,5805,101,1770,500,4130,10,1,20160832,1216,5.10,1.19,12,0.17,1183.00,5048.00,8670,20240401,-30.45,4445,20241209,35.66,7800,-22.69,20250221,4820,25.10,20250103,8590,-29.80,20240612,4445,35.66,20241209,1.10,Y,277880,500,100 억,,211492,N,N,1234,N,00,N
20250411,151026,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,6030,120,2,2.03,184346270,31190,50.70,5850,6050,5800,7680,4140,5910,5910.43,1.05,0,2428,6130,6020,5860,5750,5590,6075,5805,101,1770,500,4130,10,1,20160832,1216,5.10,1.19,12,0.15,1183.00,5048.00,8670,20240401,-30.45,4445,20241209,35.66,7800,-22.69,20250221,4820,25.10,20250103,8590,-29.80,20240612,4445,35.66,20241209,1.10,Y,277880,500,100 억,,211492,N,N,2193,N,00,N
20250411,141024,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5980,70,2,1.18,153095230,25996,42.26,5850,6050,5800,7680,4140,5910,5889.18,1.05,0,1803,6130,6020,5860,5750,5590,6075,5805,101,1770,500,4130,10,1,20160832,1206,5.05,1.18,12,0.13,1183.00,5048.00,8670,20240401,-31.03,4445,20241209,34.53,7800,-23.33,20250221,4820,24.07,20250103,8590,-30.38,20240612,4445,34.53,20241209,1.10,Y,277880,500,100 억,,211492,N,N,2193,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 161022 57 100.00 KOSDAQ 기계·장비 N N N N N 6060 30 2 0.50 289703870 47894 142.21 6030 6140 5930 7830 4230 6030 6048.85 1.06 0 12511 6210 6120 5960 5870 5710 6165 5915 101 1800 500 4220 10 1 20160832 1222 5.12 1.20 12 0.24 1183.00 5048.00 8590 20240612 -29.45 4445 20241209 36.33 7800 -22.31 20250221 4820 25.73 20250103 8590 -29.45 20240612 4445 36.33 20241209 1.11 Y 277880 500 100 억 213973 N N 1115 N 00 N
3 20250414 151030 57 100.00 KOSDAQ 기계·장비 N N N N N 6020 -10 5 -0.17 268563310 44398 131.83 6030 6140 5930 7830 4230 6030 6049.00 1.06 0 11768 6210 6120 5960 5870 5710 6165 5915 101 1800 500 4220 10 1 20160832 1214 5.09 1.19 12 0.22 1183.00 5048.00 8590 20240612 -29.92 4445 20241209 35.43 7800 -22.82 20250221 4820 24.90 20250103 8590 -29.92 20240612 4445 35.43 20241209 1.11 Y 277880 500 100 억 213973 N N 1234 N 00 N
4 20250414 141030 57 100.00 KOSDAQ 기계·장비 N N N N N 6040 10 2 0.17 233062780 38518 114.37 6030 6140 5930 7830 4230 6030 6050.75 1.06 0 9734 6210 6120 5960 5870 5710 6165 5915 101 1800 500 4220 10 1 20160832 1218 5.11 1.20 12 0.19 1183.00 5048.00 8590 20240612 -29.69 4445 20241209 35.88 7800 -22.56 20250221 4820 25.31 20250103 8590 -29.69 20240612 4445 35.88 20241209 1.11 Y 277880 500 100 억 213973 N N 1234 N 00 N
5 20250414 131028 57 100.00 KOSDAQ 기계·장비 N N N N N 6060 30 2 0.50 175988810 29012 86.14 6030 6140 6020 7830 4230 6030 6066.07 1.06 0 8523 6210 6120 5960 5870 5710 6165 5915 101 1800 500 4220 10 1 20160832 1222 5.12 1.20 12 0.14 1183.00 5048.00 8590 20240612 -29.45 4445 20241209 36.33 7800 -22.31 20250221 4820 25.73 20250103 8590 -29.45 20240612 4445 36.33 20241209 1.11 Y 277880 500 100 억 213973 N N 1234 N 00 N
6 20250414 121030 57 100.00 KOSDAQ 기계·장비 N N N N N 6040 10 2 0.17 159943115 26355 78.25 6030 6140 6020 7830 4230 6030 6068.80 1.06 0 8688 6210 6120 5960 5870 5710 6165 5915 101 1800 500 4220 10 1 20160832 1218 5.11 1.20 12 0.13 1183.00 5048.00 8590 20240612 -29.69 4445 20241209 35.88 7800 -22.56 20250221 4820 25.31 20250103 8590 -29.69 20240612 4445 35.88 20241209 1.11 Y 277880 500 100 억 213973 N N 1234 N 00 N
7 20250414 111025 57 100.00 KOSDAQ 기계·장비 N N N N N 6030 0 3 0.00 137992125 22726 67.48 6030 6140 6030 7830 4230 6030 6071.99 1.06 0 8419 6210 6120 5960 5870 5710 6165 5915 101 1800 500 4220 10 1 20160832 1216 5.10 1.19 12 0.11 1183.00 5048.00 8590 20240612 -29.80 4445 20241209 35.66 7800 -22.69 20250221 4820 25.10 20250103 8590 -29.80 20240612 4445 35.66 20241209 1.11 Y 277880 500 100 억 213973 N N 1234 N 00 N
8 20250414 101027 57 100.00 KOSDAQ 기계·장비 N N N N N 6060 30 2 0.50 101394295 16686 49.54 6030 6140 6030 7830 4230 6030 6076.61 1.06 0 6665 6210 6120 5960 5870 5710 6165 5915 101 1800 500 4220 10 1 20160832 1222 5.12 1.20 12 0.08 1183.00 5048.00 8590 20240612 -29.45 4445 20241209 36.33 7800 -22.31 20250221 4820 25.73 20250103 8590 -29.45 20240612 4445 36.33 20241209 1.11 Y 277880 500 100 억 213973 N N 1234 N 00 N
9 20250414 091028 57 100.00 KOSDAQ 기계·장비 N N N N N 6090 60 2 1.00 37033870 6100 18.11 6030 6110 6030 7830 4230 6030 6071.13 1.06 0 3966 6210 6120 5960 5870 5710 6165 5915 101 1800 500 4220 10 1 20160832 1228 5.15 1.21 12 0.03 1183.00 5048.00 8590 20240612 -29.10 4445 20241209 37.01 7800 -21.92 20250221 4820 26.35 20250103 8590 -29.10 20240612 4445 37.01 20241209 1.11 Y 277880 500 100 억 213973 N N 1234 N 00 N
10 20250411 161017 57 100.00 KOSDAQ 기계·장비 N N N N N 6030 120 2 2.03 198957790 33615 54.64 5850 6050 5800 7680 4140 5910 5917.99 1.05 0 2563 6130 6020 5860 5750 5590 6075 5805 101 1770 500 4130 10 1 20160832 1216 5.10 1.19 12 0.17 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 1.10 Y 277880 500 100 억 211492 N N 1234 N 00 N
11 20250411 151026 57 100.00 KOSDAQ 기계·장비 N N N N N 6030 120 2 2.03 184346270 31190 50.70 5850 6050 5800 7680 4140 5910 5910.43 1.05 0 2428 6130 6020 5860 5750 5590 6075 5805 101 1770 500 4130 10 1 20160832 1216 5.10 1.19 12 0.15 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 1.10 Y 277880 500 100 억 211492 N N 2193 N 00 N
12 20250411 141024 57 100.00 KOSDAQ 기계·장비 N N N N N 5980 70 2 1.18 153095230 25996 42.26 5850 6050 5800 7680 4140 5910 5889.18 1.05 0 1803 6130 6020 5860 5750 5590 6075 5805 101 1770 500 4130 10 1 20160832 1206 5.05 1.18 12 0.13 1183.00 5048.00 8670 20240401 -31.03 4445 20241209 34.53 7800 -23.33 20250221 4820 24.07 20250103 8590 -30.38 20240612 4445 34.53 20241209 1.10 Y 277880 500 100 억 211492 N N 2193 N 00 N