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
163280/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
20250401,160759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16180,50,2,0.31,15254400140,938705,40.67,16140,16500,16020,20950,11300,16130,16250.88,1.59,0,-27796,17970,17050,16410,15490,14850,16730,15170,8,4820,100,10000,10,1,8174789,1323,59.49,2.02,12,11.48,272.00,8005.00,20100,20250327,-19.50,8670,20241209,86.62,20100,-19.50,20250327,12020,34.61,20250124,20100,-19.50,20250327,8670,86.62,20241209,4.81,Y,163280,100,8 억,,129697,N,N,17648,N,00,N
20250401,150757,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16270,140,2,0.87,14017431890,862306,37.36,16140,16500,16020,20950,11300,16130,16255.94,1.59,0,-30423,17970,17050,16410,15490,14850,16730,15170,8,4820,100,10000,10,1,8174789,1330,59.82,2.03,12,10.55,272.00,8005.00,20100,20250327,-19.05,8670,20241209,87.66,20100,-19.05,20250327,12020,35.36,20250124,20100,-19.05,20250327,8670,87.66,20241209,4.81,Y,163280,100,8 억,,129697,N,N,24392,N,00,N
20250401,140758,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16130,0,3,0.00,12656455805,778514,33.73,16140,16500,16020,20950,11300,16130,16257.41,1.59,0,-25249,17970,17050,16410,15490,14850,16730,15170,8,4820,100,10000,10,1,8174789,1319,59.30,2.01,12,9.52,272.00,8005.00,20100,20250327,-19.75,8670,20241209,86.04,20100,-19.75,20250327,12020,34.19,20250124,20100,-19.75,20250327,8670,86.04,20241209,4.81,Y,163280,100,8 억,,129697,N,N,24392,N,00,N
20250401,130759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16250,120,2,0.74,11805241405,725866,31.45,16140,16500,16020,20950,11300,16130,16263.91,1.59,0,-25562,17970,17050,16410,15490,14850,16730,15170,8,4820,100,10000,10,1,8174789,1328,59.74,2.03,12,8.88,272.00,8005.00,20100,20250327,-19.15,8670,20241209,87.43,20100,-19.15,20250327,12020,35.19,20250124,20100,-19.15,20250327,8670,87.43,20241209,4.81,Y,163280,100,8 억,,129697,N,N,24392,N,00,N
20250401,120759,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16470,340,2,2.11,10415690565,640419,27.74,16140,16500,16020,20950,11300,16130,16264.15,1.59,0,-2453,17970,17050,16410,15490,14850,16730,15170,8,4820,100,10000,10,1,8174789,1346,60.55,2.06,12,7.83,272.00,8005.00,20100,20250327,-18.06,8670,20241209,89.97,20100,-18.06,20250327,12020,37.02,20250124,20100,-18.06,20250327,8670,89.97,20241209,4.81,Y,163280,100,8 억,,129697,N,N,24392,N,00,N
20250401,110746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16260,130,2,0.81,8501715905,523671,22.69,16140,16470,16020,20950,11300,16130,16235.11,1.59,0,-14084,17970,17050,16410,15490,14850,16730,15170,8,4820,100,10000,10,1,8174789,1329,59.78,2.03,12,6.41,272.00,8005.00,20100,20250327,-19.10,8670,20241209,87.54,20100,-19.10,20250327,12020,35.27,20250124,20100,-19.10,20250327,8670,87.54,20241209,4.81,Y,163280,100,8 억,,129697,N,N,24392,N,00,N
20250401,100747,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16110,-20,5,-0.12,5430878335,334991,14.51,16140,16470,16020,20950,11300,16130,16212.34,1.59,0,-24232,17970,17050,16410,15490,14850,16730,15170,8,4820,100,10000,10,1,8174789,1317,59.23,2.01,12,4.10,272.00,8005.00,20100,20250327,-19.85,8670,20241209,85.81,20100,-19.85,20250327,12020,34.03,20250124,20100,-19.85,20250327,8670,85.81,20241209,4.81,Y,163280,100,8 억,,129697,N,N,24392,N,00,N
20250401,090748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,16300,170,2,1.05,1924162825,118488,5.13,16140,16470,16120,20950,11300,16130,16240.54,1.59,0,-2223,17970,17050,16410,15490,14850,16730,15170,8,4820,100,10000,10,1,8174789,1332,59.93,2.04,12,1.45,272.00,8005.00,20100,20250327,-18.91,8670,20241209,88.00,20100,-18.91,20250327,12020,35.61,20250124,20100,-18.91,20250327,8670,88.00,20241209,4.81,Y,163280,100,8 억,,129697,N,N,24392,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 160759 57 100.00 KOSDAQ 기계·장비 N N N N N 16180 50 2 0.31 15254400140 938705 40.67 16140 16500 16020 20950 11300 16130 16250.88 1.59 0 -27796 17970 17050 16410 15490 14850 16730 15170 8 4820 100 10000 10 1 8174789 1323 59.49 2.02 12 11.48 272.00 8005.00 20100 20250327 -19.50 8670 20241209 86.62 20100 -19.50 20250327 12020 34.61 20250124 20100 -19.50 20250327 8670 86.62 20241209 4.81 Y 163280 100 8 억 129697 N N 17648 N 00 N
3 20250401 150757 57 100.00 KOSDAQ 기계·장비 N N N N N 16270 140 2 0.87 14017431890 862306 37.36 16140 16500 16020 20950 11300 16130 16255.94 1.59 0 -30423 17970 17050 16410 15490 14850 16730 15170 8 4820 100 10000 10 1 8174789 1330 59.82 2.03 12 10.55 272.00 8005.00 20100 20250327 -19.05 8670 20241209 87.66 20100 -19.05 20250327 12020 35.36 20250124 20100 -19.05 20250327 8670 87.66 20241209 4.81 Y 163280 100 8 억 129697 N N 24392 N 00 N
4 20250401 140758 57 100.00 KOSDAQ 기계·장비 N N N N N 16130 0 3 0.00 12656455805 778514 33.73 16140 16500 16020 20950 11300 16130 16257.41 1.59 0 -25249 17970 17050 16410 15490 14850 16730 15170 8 4820 100 10000 10 1 8174789 1319 59.30 2.01 12 9.52 272.00 8005.00 20100 20250327 -19.75 8670 20241209 86.04 20100 -19.75 20250327 12020 34.19 20250124 20100 -19.75 20250327 8670 86.04 20241209 4.81 Y 163280 100 8 억 129697 N N 24392 N 00 N
5 20250401 130759 57 100.00 KOSDAQ 기계·장비 N N N N N 16250 120 2 0.74 11805241405 725866 31.45 16140 16500 16020 20950 11300 16130 16263.91 1.59 0 -25562 17970 17050 16410 15490 14850 16730 15170 8 4820 100 10000 10 1 8174789 1328 59.74 2.03 12 8.88 272.00 8005.00 20100 20250327 -19.15 8670 20241209 87.43 20100 -19.15 20250327 12020 35.19 20250124 20100 -19.15 20250327 8670 87.43 20241209 4.81 Y 163280 100 8 억 129697 N N 24392 N 00 N
6 20250401 120759 57 100.00 KOSDAQ 기계·장비 N N N N N 16470 340 2 2.11 10415690565 640419 27.74 16140 16500 16020 20950 11300 16130 16264.15 1.59 0 -2453 17970 17050 16410 15490 14850 16730 15170 8 4820 100 10000 10 1 8174789 1346 60.55 2.06 12 7.83 272.00 8005.00 20100 20250327 -18.06 8670 20241209 89.97 20100 -18.06 20250327 12020 37.02 20250124 20100 -18.06 20250327 8670 89.97 20241209 4.81 Y 163280 100 8 억 129697 N N 24392 N 00 N
7 20250401 110746 57 100.00 KOSDAQ 기계·장비 N N N N N 16260 130 2 0.81 8501715905 523671 22.69 16140 16470 16020 20950 11300 16130 16235.11 1.59 0 -14084 17970 17050 16410 15490 14850 16730 15170 8 4820 100 10000 10 1 8174789 1329 59.78 2.03 12 6.41 272.00 8005.00 20100 20250327 -19.10 8670 20241209 87.54 20100 -19.10 20250327 12020 35.27 20250124 20100 -19.10 20250327 8670 87.54 20241209 4.81 Y 163280 100 8 억 129697 N N 24392 N 00 N
8 20250401 100747 57 100.00 KOSDAQ 기계·장비 N N N N N 16110 -20 5 -0.12 5430878335 334991 14.51 16140 16470 16020 20950 11300 16130 16212.34 1.59 0 -24232 17970 17050 16410 15490 14850 16730 15170 8 4820 100 10000 10 1 8174789 1317 59.23 2.01 12 4.10 272.00 8005.00 20100 20250327 -19.85 8670 20241209 85.81 20100 -19.85 20250327 12020 34.03 20250124 20100 -19.85 20250327 8670 85.81 20241209 4.81 Y 163280 100 8 억 129697 N N 24392 N 00 N
9 20250401 090748 57 100.00 KOSDAQ 기계·장비 N N N N N 16300 170 2 1.05 1924162825 118488 5.13 16140 16470 16120 20950 11300 16130 16240.54 1.59 0 -2223 17970 17050 16410 15490 14850 16730 15170 8 4820 100 10000 10 1 8174789 1332 59.93 2.04 12 1.45 272.00 8005.00 20100 20250327 -18.91 8670 20241209 88.00 20100 -18.91 20250327 12020 35.61 20250124 20100 -18.91 20250327 8670 88.00 20241209 4.81 Y 163280 100 8 억 129697 N N 24392 N 00 N