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
419080/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
20250401,161121,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8260,180,2,2.23,66228630,7993,35.75,8300,8400,8090,10500,5660,8080,8285.83,0.00,0,-915,8713,8396,8163,7846,7613,8280,7730,53,2420,500,5490,10,1,10565477,873,-24.95,1.91,12,0.08,-331.00,4322.00,17980,20240415,-54.06,7050,20241210,17.16,11010,-24.98,20250220,7930,4.16,20250331,17980,-54.06,20240415,7050,17.16,20241210,1.20,Y,419080,500,52 억,,0,N,N,0,N,00,N
20250401,151118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8370,290,2,3.59,61987270,7480,33.45,8300,8400,8090,10500,5660,8080,8287.07,0.00,0,-749,8713,8396,8163,7846,7613,8280,7730,53,2420,500,5490,10,1,10565477,884,-25.29,1.94,12,0.07,-331.00,4322.00,17980,20240415,-53.45,7050,20241210,18.72,11010,-23.98,20250220,7930,5.55,20250331,17980,-53.45,20240415,7050,18.72,20241210,1.20,Y,419080,500,52 억,,0,N,N,0,N,00,N
20250401,141119,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8370,290,2,3.59,39073820,4729,21.15,8300,8400,8090,10500,5660,8080,8262.60,0.00,0,156,8713,8396,8163,7846,7613,8280,7730,53,2420,500,5490,10,1,10565477,884,-25.29,1.94,12,0.04,-331.00,4322.00,17980,20240415,-53.45,7050,20241210,18.72,11010,-23.98,20250220,7930,5.55,20250331,17980,-53.45,20240415,7050,18.72,20241210,1.20,Y,419080,500,52 억,,0,N,N,0,N,00,N
20250401,131120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8310,230,2,2.85,28802000,3500,15.65,8300,8400,8090,10500,5660,8080,8229.14,0.00,0,844,8713,8396,8163,7846,7613,8280,7730,53,2420,500,5490,10,1,10565477,878,-25.11,1.92,12,0.03,-331.00,4322.00,17980,20240415,-53.78,7050,20241210,17.87,11010,-24.52,20250220,7930,4.79,20250331,17980,-53.78,20240415,7050,17.87,20241210,1.20,Y,419080,500,52 억,,0,N,N,0,N,00,N
20250401,121120,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8400,320,2,3.96,26349930,3206,14.34,8300,8400,8090,10500,5660,8080,8218.94,0.00,0,841,8713,8396,8163,7846,7613,8280,7730,53,2420,500,5490,10,1,10565477,888,-25.38,1.94,12,0.03,-331.00,4322.00,17980,20240415,-53.28,7050,20241210,19.15,11010,-23.71,20250220,7930,5.93,20250331,17980,-53.28,20240415,7050,19.15,20241210,1.20,Y,419080,500,52 억,,0,N,N,0,N,00,N
20250401,111106,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8220,140,2,1.73,16005400,1964,8.78,8300,8300,8090,10500,5660,8080,8149.39,0.00,0,-18,8713,8396,8163,7846,7613,8280,7730,53,2420,500,5490,10,1,10565477,868,-24.83,1.90,12,0.02,-331.00,4322.00,17980,20240415,-54.28,7050,20241210,16.60,11010,-25.34,20250220,7930,3.66,20250331,17980,-54.28,20240415,7050,16.60,20241210,1.20,Y,419080,500,52 억,,0,N,N,0,N,00,N
20250401,101103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8170,90,2,1.11,10126370,1245,5.57,8300,8300,8090,10500,5660,8080,8133.63,0.00,0,-289,8713,8396,8163,7846,7613,8280,7730,53,2420,500,5490,10,1,10565477,863,-24.68,1.89,12,0.01,-331.00,4322.00,17980,20240415,-54.56,7050,20241210,15.89,11010,-25.79,20250220,7930,3.03,20250331,17980,-54.56,20240415,7050,15.89,20241210,1.20,Y,419080,500,52 억,,0,N,N,0,N,00,N
20250401,091104,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,8300,220,2,2.72,8300,1,0.00,8300,8300,8300,10500,5660,8080,8300.00,0.00,0,0,8713,8396,8163,7846,7613,8280,7730,53,2420,500,5490,10,1,10565477,877,-25.08,1.92,12,0.00,-331.00,4322.00,17980,20240415,-53.84,7050,20241210,17.73,11010,-24.61,20250220,7930,4.67,20250331,17980,-53.84,20240415,7050,17.73,20241210,1.20,Y,419080,500,52 억,,0,N,N,0,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 161121 57 100.00 KOSDAQ 기계·장비 N N N N N 8260 180 2 2.23 66228630 7993 35.75 8300 8400 8090 10500 5660 8080 8285.83 0.00 0 -915 8713 8396 8163 7846 7613 8280 7730 53 2420 500 5490 10 1 10565477 873 -24.95 1.91 12 0.08 -331.00 4322.00 17980 20240415 -54.06 7050 20241210 17.16 11010 -24.98 20250220 7930 4.16 20250331 17980 -54.06 20240415 7050 17.16 20241210 1.20 Y 419080 500 52 억 0 N N 0 N 00 N
3 20250401 151118 57 100.00 KOSDAQ 기계·장비 N N N N N 8370 290 2 3.59 61987270 7480 33.45 8300 8400 8090 10500 5660 8080 8287.07 0.00 0 -749 8713 8396 8163 7846 7613 8280 7730 53 2420 500 5490 10 1 10565477 884 -25.29 1.94 12 0.07 -331.00 4322.00 17980 20240415 -53.45 7050 20241210 18.72 11010 -23.98 20250220 7930 5.55 20250331 17980 -53.45 20240415 7050 18.72 20241210 1.20 Y 419080 500 52 억 0 N N 0 N 00 N
4 20250401 141119 57 100.00 KOSDAQ 기계·장비 N N N N N 8370 290 2 3.59 39073820 4729 21.15 8300 8400 8090 10500 5660 8080 8262.60 0.00 0 156 8713 8396 8163 7846 7613 8280 7730 53 2420 500 5490 10 1 10565477 884 -25.29 1.94 12 0.04 -331.00 4322.00 17980 20240415 -53.45 7050 20241210 18.72 11010 -23.98 20250220 7930 5.55 20250331 17980 -53.45 20240415 7050 18.72 20241210 1.20 Y 419080 500 52 억 0 N N 0 N 00 N
5 20250401 131120 57 100.00 KOSDAQ 기계·장비 N N N N N 8310 230 2 2.85 28802000 3500 15.65 8300 8400 8090 10500 5660 8080 8229.14 0.00 0 844 8713 8396 8163 7846 7613 8280 7730 53 2420 500 5490 10 1 10565477 878 -25.11 1.92 12 0.03 -331.00 4322.00 17980 20240415 -53.78 7050 20241210 17.87 11010 -24.52 20250220 7930 4.79 20250331 17980 -53.78 20240415 7050 17.87 20241210 1.20 Y 419080 500 52 억 0 N N 0 N 00 N
6 20250401 121120 57 100.00 KOSDAQ 기계·장비 N N N N N 8400 320 2 3.96 26349930 3206 14.34 8300 8400 8090 10500 5660 8080 8218.94 0.00 0 841 8713 8396 8163 7846 7613 8280 7730 53 2420 500 5490 10 1 10565477 888 -25.38 1.94 12 0.03 -331.00 4322.00 17980 20240415 -53.28 7050 20241210 19.15 11010 -23.71 20250220 7930 5.93 20250331 17980 -53.28 20240415 7050 19.15 20241210 1.20 Y 419080 500 52 억 0 N N 0 N 00 N
7 20250401 111106 57 100.00 KOSDAQ 기계·장비 N N N N N 8220 140 2 1.73 16005400 1964 8.78 8300 8300 8090 10500 5660 8080 8149.39 0.00 0 -18 8713 8396 8163 7846 7613 8280 7730 53 2420 500 5490 10 1 10565477 868 -24.83 1.90 12 0.02 -331.00 4322.00 17980 20240415 -54.28 7050 20241210 16.60 11010 -25.34 20250220 7930 3.66 20250331 17980 -54.28 20240415 7050 16.60 20241210 1.20 Y 419080 500 52 억 0 N N 0 N 00 N
8 20250401 101103 57 100.00 KOSDAQ 기계·장비 N N N N N 8170 90 2 1.11 10126370 1245 5.57 8300 8300 8090 10500 5660 8080 8133.63 0.00 0 -289 8713 8396 8163 7846 7613 8280 7730 53 2420 500 5490 10 1 10565477 863 -24.68 1.89 12 0.01 -331.00 4322.00 17980 20240415 -54.56 7050 20241210 15.89 11010 -25.79 20250220 7930 3.03 20250331 17980 -54.56 20240415 7050 15.89 20241210 1.20 Y 419080 500 52 억 0 N N 0 N 00 N
9 20250401 091104 57 100.00 KOSDAQ 기계·장비 N N N N N 8300 220 2 2.72 8300 1 0.00 8300 8300 8300 10500 5660 8080 8300.00 0.00 0 0 8713 8396 8163 7846 7613 8280 7730 53 2420 500 5490 10 1 10565477 877 -25.08 1.92 12 0.00 -331.00 4322.00 17980 20240415 -53.84 7050 20241210 17.73 11010 -24.61 20250220 7930 4.67 20250331 17980 -53.84 20240415 7050 17.73 20241210 1.20 Y 419080 500 52 억 0 N N 0 N 00 N