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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
160980/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10380,160,2,1.57,269089395,26132,56.39,10270,10560,10140,13280,7160,10220,10297.31,2.34,0,2828,10753,10486,10333,10066,9913,10410,9990,55,3060,500,7150,10,1,10924243,1134,7.36,0.62,12,0.24,1411.00,16629.00,23750,20240529,-56.29,7410,20241210,40.08,13720,-24.34,20250205,8510,21.97,20250102,23750,-56.29,20240529,7410,40.08,20241210,2.08,Y,160980,500,54 억,,255904,N,N,415,N,00,N
20250401,150756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10360,140,2,1.37,243968885,23712,51.17,10270,10560,10140,13280,7160,10220,10288.84,2.34,0,2910,10753,10486,10333,10066,9913,10410,9990,55,3060,500,7150,10,1,10924243,1132,7.34,0.62,12,0.22,1411.00,16629.00,23750,20240529,-56.38,7410,20241210,39.81,13720,-24.49,20250205,8510,21.74,20250102,23750,-56.38,20240529,7410,39.81,20241210,2.08,Y,160980,500,54 억,,255904,N,N,1263,N,00,N
20250401,140756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10420,200,2,1.96,233537925,22707,49.00,10270,10560,10140,13280,7160,10220,10284.84,2.34,0,2974,10753,10486,10333,10066,9913,10410,9990,55,3060,500,7150,10,1,10924243,1138,7.38,0.63,12,0.21,1411.00,16629.00,23750,20240529,-56.13,7410,20241210,40.62,13720,-24.05,20250205,8510,22.44,20250102,23750,-56.13,20240529,7410,40.62,20241210,2.08,Y,160980,500,54 억,,255904,N,N,1263,N,00,N
20250401,130757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10350,130,2,1.27,230003515,22367,48.26,10270,10560,10140,13280,7160,10220,10283.16,2.34,0,2977,10753,10486,10333,10066,9913,10410,9990,55,3060,500,7150,10,1,10924243,1131,7.34,0.62,12,0.20,1411.00,16629.00,23750,20240529,-56.42,7410,20241210,39.68,13720,-24.56,20250205,8510,21.62,20250102,23750,-56.42,20240529,7410,39.68,20241210,2.08,Y,160980,500,54 억,,255904,N,N,1263,N,00,N
20250401,120757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10430,210,2,2.05,204025235,19867,42.87,10270,10560,10140,13280,7160,10220,10269.55,2.34,0,3558,10753,10486,10333,10066,9913,10410,9990,55,3060,500,7150,10,1,10924243,1139,7.39,0.63,12,0.18,1411.00,16629.00,23750,20240529,-56.08,7410,20241210,40.76,13720,-23.98,20250205,8510,22.56,20250102,23750,-56.08,20240529,7410,40.76,20241210,2.08,Y,160980,500,54 억,,255904,N,N,1263,N,00,N
20250401,110744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10400,180,2,1.76,185733880,18112,39.08,10270,10560,10140,13280,7160,10220,10254.74,2.34,0,3158,10753,10486,10333,10066,9913,10410,9990,55,3060,500,7150,10,1,10924243,1136,7.37,0.63,12,0.17,1411.00,16629.00,23750,20240529,-56.21,7410,20241210,40.35,13720,-24.20,20250205,8510,22.21,20250102,23750,-56.21,20240529,7410,40.35,20241210,2.08,Y,160980,500,54 억,,255904,N,N,1263,N,00,N
20250401,100745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10190,-30,5,-0.29,82376880,8023,17.31,10270,10560,10150,13280,7160,10220,10267.59,2.34,0,-795,10753,10486,10333,10066,9913,10410,9990,55,3060,500,7150,10,1,10924243,1113,7.22,0.61,12,0.07,1411.00,16629.00,23750,20240529,-57.09,7410,20241210,37.52,13720,-25.73,20250205,8510,19.74,20250102,23750,-57.09,20240529,7410,37.52,20241210,2.08,Y,160980,500,54 억,,255904,N,N,1263,N,00,N
20250401,090747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10520,300,2,2.94,5789140,554,1.20,10270,10560,10270,13280,7160,10220,10449.71,2.34,0,-124,10753,10486,10333,10066,9913,10410,9990,55,3060,500,7150,10,1,10924243,1149,7.46,0.63,12,0.01,1411.00,16629.00,23750,20240529,-55.71,7410,20241210,41.97,13720,-23.32,20250205,8510,23.62,20250102,23750,-55.71,20240529,7410,41.97,20241210,2.08,Y,160980,500,54 억,,255904,N,N,1263,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 20250401 160757 57 100.00 KOSDAQ 기계·장비 N N N N N 10380 160 2 1.57 269089395 26132 56.39 10270 10560 10140 13280 7160 10220 10297.31 2.34 0 2828 10753 10486 10333 10066 9913 10410 9990 55 3060 500 7150 10 1 10924243 1134 7.36 0.62 12 0.24 1411.00 16629.00 23750 20240529 -56.29 7410 20241210 40.08 13720 -24.34 20250205 8510 21.97 20250102 23750 -56.29 20240529 7410 40.08 20241210 2.08 Y 160980 500 54 억 255904 N N 415 N 00 N
3 20250401 150756 57 100.00 KOSDAQ 기계·장비 N N N N N 10360 140 2 1.37 243968885 23712 51.17 10270 10560 10140 13280 7160 10220 10288.84 2.34 0 2910 10753 10486 10333 10066 9913 10410 9990 55 3060 500 7150 10 1 10924243 1132 7.34 0.62 12 0.22 1411.00 16629.00 23750 20240529 -56.38 7410 20241210 39.81 13720 -24.49 20250205 8510 21.74 20250102 23750 -56.38 20240529 7410 39.81 20241210 2.08 Y 160980 500 54 억 255904 N N 1263 N 00 N
4 20250401 140756 57 100.00 KOSDAQ 기계·장비 N N N N N 10420 200 2 1.96 233537925 22707 49.00 10270 10560 10140 13280 7160 10220 10284.84 2.34 0 2974 10753 10486 10333 10066 9913 10410 9990 55 3060 500 7150 10 1 10924243 1138 7.38 0.63 12 0.21 1411.00 16629.00 23750 20240529 -56.13 7410 20241210 40.62 13720 -24.05 20250205 8510 22.44 20250102 23750 -56.13 20240529 7410 40.62 20241210 2.08 Y 160980 500 54 억 255904 N N 1263 N 00 N
5 20250401 130757 57 100.00 KOSDAQ 기계·장비 N N N N N 10350 130 2 1.27 230003515 22367 48.26 10270 10560 10140 13280 7160 10220 10283.16 2.34 0 2977 10753 10486 10333 10066 9913 10410 9990 55 3060 500 7150 10 1 10924243 1131 7.34 0.62 12 0.20 1411.00 16629.00 23750 20240529 -56.42 7410 20241210 39.68 13720 -24.56 20250205 8510 21.62 20250102 23750 -56.42 20240529 7410 39.68 20241210 2.08 Y 160980 500 54 억 255904 N N 1263 N 00 N
6 20250401 120757 57 100.00 KOSDAQ 기계·장비 N N N N N 10430 210 2 2.05 204025235 19867 42.87 10270 10560 10140 13280 7160 10220 10269.55 2.34 0 3558 10753 10486 10333 10066 9913 10410 9990 55 3060 500 7150 10 1 10924243 1139 7.39 0.63 12 0.18 1411.00 16629.00 23750 20240529 -56.08 7410 20241210 40.76 13720 -23.98 20250205 8510 22.56 20250102 23750 -56.08 20240529 7410 40.76 20241210 2.08 Y 160980 500 54 억 255904 N N 1263 N 00 N
7 20250401 110744 57 100.00 KOSDAQ 기계·장비 N N N N N 10400 180 2 1.76 185733880 18112 39.08 10270 10560 10140 13280 7160 10220 10254.74 2.34 0 3158 10753 10486 10333 10066 9913 10410 9990 55 3060 500 7150 10 1 10924243 1136 7.37 0.63 12 0.17 1411.00 16629.00 23750 20240529 -56.21 7410 20241210 40.35 13720 -24.20 20250205 8510 22.21 20250102 23750 -56.21 20240529 7410 40.35 20241210 2.08 Y 160980 500 54 억 255904 N N 1263 N 00 N
8 20250401 100745 57 100.00 KOSDAQ 기계·장비 N N N N N 10190 -30 5 -0.29 82376880 8023 17.31 10270 10560 10150 13280 7160 10220 10267.59 2.34 0 -795 10753 10486 10333 10066 9913 10410 9990 55 3060 500 7150 10 1 10924243 1113 7.22 0.61 12 0.07 1411.00 16629.00 23750 20240529 -57.09 7410 20241210 37.52 13720 -25.73 20250205 8510 19.74 20250102 23750 -57.09 20240529 7410 37.52 20241210 2.08 Y 160980 500 54 억 255904 N N 1263 N 00 N
9 20250401 090747 57 100.00 KOSDAQ 기계·장비 N N N N N 10520 300 2 2.94 5789140 554 1.20 10270 10560 10270 13280 7160 10220 10449.71 2.34 0 -124 10753 10486 10333 10066 9913 10410 9990 55 3060 500 7150 10 1 10924243 1149 7.46 0.63 12 0.01 1411.00 16629.00 23750 20240529 -55.71 7410 20241210 41.97 13720 -23.32 20250205 8510 23.62 20250102 23750 -55.71 20240529 7410 41.97 20241210 2.08 Y 160980 500 54 억 255904 N N 1263 N 00 N