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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
131760/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
20250404,160746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,869,1,2,0.12,248360095,291308,151.83,859,876,832,1128,608,868,852.55,4.74,0,13757,898,882,861,845,824,891,854,218,260,500,550,1,1,43431583,377,13.58,1.03,12,0.67,64.00,841.00,1530,20250116,-43.20,637,20241209,36.42,1530,-43.20,20250116,812,7.02,20250331,1530,-43.20,20250116,637,36.42,20241209,0.06,Y,131760,500,218 억,,2060825,N,N,125,N,00,N
20250404,150753,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,869,1,2,0.12,231048184,271384,141.45,859,876,832,1128,608,868,851.37,4.74,0,17344,898,882,861,845,824,891,854,218,260,500,550,1,1,43431583,377,13.58,1.03,12,0.62,64.00,841.00,1530,20250116,-43.20,637,20241209,36.42,1530,-43.20,20250116,812,7.02,20250331,1530,-43.20,20250116,637,36.42,20241209,0.06,Y,131760,500,218 억,,2060825,N,N,0,N,00,N
20250404,140755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,855,-13,5,-1.50,218880725,257166,134.03,859,876,832,1128,608,868,851.13,4.74,0,17500,898,882,861,845,824,891,854,218,260,500,550,1,1,43431583,371,13.36,1.02,12,0.59,64.00,841.00,1530,20250116,-44.12,637,20241209,34.22,1530,-44.12,20250116,812,5.30,20250331,1530,-44.12,20250116,637,34.22,20241209,0.06,Y,131760,500,218 억,,2060825,N,N,0,N,00,N
20250404,130754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,854,-14,5,-1.61,203936605,239608,124.88,859,876,832,1128,608,868,851.13,4.74,0,16261,898,882,861,845,824,891,854,218,260,500,550,1,1,43431583,371,13.34,1.02,12,0.55,64.00,841.00,1530,20250116,-44.18,637,20241209,34.07,1530,-44.18,20250116,812,5.17,20250331,1530,-44.18,20250116,637,34.07,20241209,0.06,Y,131760,500,218 억,,2060825,N,N,0,N,00,N
20250404,120748,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,858,-10,5,-1.15,180133653,211547,110.26,859,876,832,1128,608,868,851.51,4.74,0,4770,898,882,861,845,824,891,854,218,260,500,550,1,1,43431583,373,13.41,1.02,12,0.49,64.00,841.00,1530,20250116,-43.92,637,20241209,34.69,1530,-43.92,20250116,812,5.67,20250331,1530,-43.92,20250116,637,34.69,20241209,0.06,Y,131760,500,218 억,,2060825,N,N,0,N,00,N
20250404,110752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,862,-6,5,-0.69,121893641,144199,75.16,859,865,832,1128,608,868,845.32,4.74,0,9973,898,882,861,845,824,891,854,218,260,500,550,1,1,43431583,374,13.47,1.02,12,0.33,64.00,841.00,1530,20250116,-43.66,637,20241209,35.32,1530,-43.66,20250116,812,6.16,20250331,1530,-43.66,20250116,637,35.32,20241209,0.06,Y,131760,500,218 억,,2060825,N,N,0,N,00,N
20250404,100752,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,851,-17,5,-1.96,92953588,110389,57.53,859,859,832,1128,608,868,842.05,4.74,0,11941,898,882,861,845,824,891,854,218,260,500,550,1,1,43431583,370,13.30,1.01,12,0.25,64.00,841.00,1530,20250116,-44.38,637,20241209,33.59,1530,-44.38,20250116,812,4.80,20250331,1530,-44.38,20250116,637,33.59,20241209,0.06,Y,131760,500,218 억,,2060825,N,N,0,N,00,N
20250404,090755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,841,-27,5,-3.11,7624213,9035,4.71,859,859,841,1128,608,868,843.85,4.74,0,-2509,898,882,861,845,824,891,854,218,260,500,550,1,1,43431583,365,13.14,1.00,12,0.02,64.00,841.00,1530,20250116,-45.03,637,20241209,32.03,1530,-45.03,20250116,812,3.57,20250331,1530,-45.03,20250116,637,32.03,20241209,0.06,Y,131760,500,218 억,,2060825,N,N,0,N,00,N
20250403,160739,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,868,-5,5,-0.57,164383847,191833,83.05,864,877,840,1134,612,873,856.91,4.67,0,32847,911,892,878,859,845,885,852,218,261,500,550,1,1,43431583,377,13.56,1.03,12,0.44,64.00,841.00,1530,20250116,-43.27,637,20241209,36.26,1530,-43.27,20250116,812,6.90,20250331,1530,-43.27,20250116,637,36.26,20241209,0.06,Y,131760,500,218 억,,2027974,N,N,0,N,00,N
20250403,150746,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,869,-4,5,-0.46,158417353,184938,80.06,864,877,840,1134,612,873,856.60,4.67,0,33862,911,892,878,859,845,885,852,218,261,500,550,1,1,43431583,377,13.58,1.03,12,0.43,64.00,841.00,1530,20250116,-43.20,637,20241209,36.42,1530,-43.20,20250116,812,7.02,20250331,1530,-43.20,20250116,637,36.42,20241209,0.06,Y,131760,500,218 억,,2027974,N,N,0,N,00,N
20250403,140745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,866,-7,5,-0.80,149163675,174243,75.43,864,877,840,1134,612,873,856.07,4.67,0,34875,911,892,878,859,845,885,852,218,261,500,550,1,1,43431583,376,13.53,1.03,12,0.40,64.00,841.00,1530,20250116,-43.40,637,20241209,35.95,1530,-43.40,20250116,812,6.65,20250331,1530,-43.40,20250116,637,35.95,20241209,0.06,Y,131760,500,218 억,,2027974,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 20250404 160746 57 100.00 KOSDAQ 기계·장비 N N N N N 869 1 2 0.12 248360095 291308 151.83 859 876 832 1128 608 868 852.55 4.74 0 13757 898 882 861 845 824 891 854 218 260 500 550 1 1 43431583 377 13.58 1.03 12 0.67 64.00 841.00 1530 20250116 -43.20 637 20241209 36.42 1530 -43.20 20250116 812 7.02 20250331 1530 -43.20 20250116 637 36.42 20241209 0.06 Y 131760 500 218 억 2060825 N N 125 N 00 N
3 20250404 150753 57 100.00 KOSDAQ 기계·장비 N N N N N 869 1 2 0.12 231048184 271384 141.45 859 876 832 1128 608 868 851.37 4.74 0 17344 898 882 861 845 824 891 854 218 260 500 550 1 1 43431583 377 13.58 1.03 12 0.62 64.00 841.00 1530 20250116 -43.20 637 20241209 36.42 1530 -43.20 20250116 812 7.02 20250331 1530 -43.20 20250116 637 36.42 20241209 0.06 Y 131760 500 218 억 2060825 N N 0 N 00 N
4 20250404 140755 57 100.00 KOSDAQ 기계·장비 N N N N N 855 -13 5 -1.50 218880725 257166 134.03 859 876 832 1128 608 868 851.13 4.74 0 17500 898 882 861 845 824 891 854 218 260 500 550 1 1 43431583 371 13.36 1.02 12 0.59 64.00 841.00 1530 20250116 -44.12 637 20241209 34.22 1530 -44.12 20250116 812 5.30 20250331 1530 -44.12 20250116 637 34.22 20241209 0.06 Y 131760 500 218 억 2060825 N N 0 N 00 N
5 20250404 130754 57 100.00 KOSDAQ 기계·장비 N N N N N 854 -14 5 -1.61 203936605 239608 124.88 859 876 832 1128 608 868 851.13 4.74 0 16261 898 882 861 845 824 891 854 218 260 500 550 1 1 43431583 371 13.34 1.02 12 0.55 64.00 841.00 1530 20250116 -44.18 637 20241209 34.07 1530 -44.18 20250116 812 5.17 20250331 1530 -44.18 20250116 637 34.07 20241209 0.06 Y 131760 500 218 억 2060825 N N 0 N 00 N
6 20250404 120748 57 100.00 KOSDAQ 기계·장비 N N N N N 858 -10 5 -1.15 180133653 211547 110.26 859 876 832 1128 608 868 851.51 4.74 0 4770 898 882 861 845 824 891 854 218 260 500 550 1 1 43431583 373 13.41 1.02 12 0.49 64.00 841.00 1530 20250116 -43.92 637 20241209 34.69 1530 -43.92 20250116 812 5.67 20250331 1530 -43.92 20250116 637 34.69 20241209 0.06 Y 131760 500 218 억 2060825 N N 0 N 00 N
7 20250404 110752 57 100.00 KOSDAQ 기계·장비 N N N N N 862 -6 5 -0.69 121893641 144199 75.16 859 865 832 1128 608 868 845.32 4.74 0 9973 898 882 861 845 824 891 854 218 260 500 550 1 1 43431583 374 13.47 1.02 12 0.33 64.00 841.00 1530 20250116 -43.66 637 20241209 35.32 1530 -43.66 20250116 812 6.16 20250331 1530 -43.66 20250116 637 35.32 20241209 0.06 Y 131760 500 218 억 2060825 N N 0 N 00 N
8 20250404 100752 57 100.00 KOSDAQ 기계·장비 N N N N N 851 -17 5 -1.96 92953588 110389 57.53 859 859 832 1128 608 868 842.05 4.74 0 11941 898 882 861 845 824 891 854 218 260 500 550 1 1 43431583 370 13.30 1.01 12 0.25 64.00 841.00 1530 20250116 -44.38 637 20241209 33.59 1530 -44.38 20250116 812 4.80 20250331 1530 -44.38 20250116 637 33.59 20241209 0.06 Y 131760 500 218 억 2060825 N N 0 N 00 N
9 20250404 090755 57 100.00 KOSDAQ 기계·장비 N N N N N 841 -27 5 -3.11 7624213 9035 4.71 859 859 841 1128 608 868 843.85 4.74 0 -2509 898 882 861 845 824 891 854 218 260 500 550 1 1 43431583 365 13.14 1.00 12 0.02 64.00 841.00 1530 20250116 -45.03 637 20241209 32.03 1530 -45.03 20250116 812 3.57 20250331 1530 -45.03 20250116 637 32.03 20241209 0.06 Y 131760 500 218 억 2060825 N N 0 N 00 N
10 20250403 160739 57 100.00 KOSDAQ 기계·장비 N N N N N 868 -5 5 -0.57 164383847 191833 83.05 864 877 840 1134 612 873 856.91 4.67 0 32847 911 892 878 859 845 885 852 218 261 500 550 1 1 43431583 377 13.56 1.03 12 0.44 64.00 841.00 1530 20250116 -43.27 637 20241209 36.26 1530 -43.27 20250116 812 6.90 20250331 1530 -43.27 20250116 637 36.26 20241209 0.06 Y 131760 500 218 억 2027974 N N 0 N 00 N
11 20250403 150746 57 100.00 KOSDAQ 기계·장비 N N N N N 869 -4 5 -0.46 158417353 184938 80.06 864 877 840 1134 612 873 856.60 4.67 0 33862 911 892 878 859 845 885 852 218 261 500 550 1 1 43431583 377 13.58 1.03 12 0.43 64.00 841.00 1530 20250116 -43.20 637 20241209 36.42 1530 -43.20 20250116 812 7.02 20250331 1530 -43.20 20250116 637 36.42 20241209 0.06 Y 131760 500 218 억 2027974 N N 0 N 00 N
12 20250403 140745 57 100.00 KOSDAQ 기계·장비 N N N N N 866 -7 5 -0.80 149163675 174243 75.43 864 877 840 1134 612 873 856.07 4.67 0 34875 911 892 878 859 845 885 852 218 261 500 550 1 1 43431583 376 13.53 1.03 12 0.40 64.00 841.00 1530 20250116 -43.40 637 20241209 35.95 1530 -43.40 20250116 812 6.65 20250331 1530 -43.40 20250116 637 35.95 20241209 0.06 Y 131760 500 218 억 2027974 N N 0 N 00 N