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
010240/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
20250401,160233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5300,190,2,3.72,333483200,62991,562.87,5140,5450,5130,6640,3580,5110,5294.14,4.08,0,11316,5316,5212,5116,5012,4916,5165,4965,62,1530,500,3670,10,1,12322696,653,6.19,0.57,12,0.51,856.00,9331.00,6030,20241211,-12.11,4400,20240806,20.45,5590,-5.19,20250318,4790,10.65,20250210,6030,-12.11,20241211,4400,20.45,20240806,0.74,Y,010240,500,61 억,,502230,N,N,0,N,00,N
20250401,150234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5320,210,2,4.11,297005970,56083,501.14,5140,5450,5130,6640,3580,5110,5295.83,4.08,0,9682,5316,5212,5116,5012,4916,5165,4965,62,1530,500,3670,10,1,12322696,656,6.21,0.57,12,0.46,856.00,9331.00,6030,20241211,-11.77,4400,20240806,20.91,5590,-4.83,20250318,4790,11.06,20250210,6030,-11.77,20241211,4400,20.91,20240806,0.74,Y,010240,500,61 억,,502230,N,N,0,N,00,N
20250401,140233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5370,260,2,5.09,243402470,45995,411.00,5140,5450,5130,6640,3580,5110,5291.93,4.08,0,7676,5316,5212,5116,5012,4916,5165,4965,62,1530,500,3670,10,1,12322696,662,6.27,0.58,12,0.37,856.00,9331.00,6030,20241211,-10.95,4400,20240806,22.05,5590,-3.94,20250318,4790,12.11,20250210,6030,-10.95,20241211,4400,22.05,20240806,0.74,Y,010240,500,61 억,,502230,N,N,0,N,00,N
20250401,130234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5290,180,2,3.52,155374530,29614,264.62,5140,5320,5130,6640,3580,5110,5246.66,4.08,0,6600,5316,5212,5116,5012,4916,5165,4965,62,1530,500,3670,10,1,12322696,652,6.18,0.57,12,0.24,856.00,9331.00,6030,20241211,-12.27,4400,20240806,20.23,5590,-5.37,20250318,4790,10.44,20250210,6030,-12.27,20241211,4400,20.23,20240806,0.74,Y,010240,500,61 억,,502230,N,N,0,N,00,N
20250401,120234,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5270,160,2,3.13,144188450,27497,245.71,5140,5310,5130,6640,3580,5110,5243.79,4.08,0,6573,5316,5212,5116,5012,4916,5165,4965,62,1530,500,3670,10,1,12322696,649,6.16,0.56,12,0.22,856.00,9331.00,6030,20241211,-12.60,4400,20240806,19.77,5590,-5.72,20250318,4790,10.02,20250210,6030,-12.60,20241211,4400,19.77,20240806,0.74,Y,010240,500,61 억,,502230,N,N,0,N,00,N
20250401,110233,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5280,170,2,3.33,71416130,13680,122.24,5140,5310,5130,6640,3580,5110,5220.48,4.08,0,-745,5316,5212,5116,5012,4916,5165,4965,62,1530,500,3670,10,1,12322696,651,6.17,0.57,12,0.11,856.00,9331.00,6030,20241211,-12.44,4400,20240806,20.00,5590,-5.55,20250318,4790,10.23,20250210,6030,-12.44,20241211,4400,20.00,20240806,0.74,Y,010240,500,61 억,,502230,N,N,0,N,00,N
20250401,100230,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5140,30,2,0.59,14218220,2724,24.34,5140,5310,5140,6640,3580,5110,5219.61,4.08,0,-1385,5316,5212,5116,5012,4916,5165,4965,62,1530,500,3670,10,1,12322696,633,6.00,0.55,12,0.02,856.00,9331.00,6030,20241211,-14.76,4400,20240806,16.82,5590,-8.05,20250318,4790,7.31,20250210,6030,-14.76,20241211,4400,16.82,20240806,0.74,Y,010240,500,61 억,,502230,N,N,0,N,00,N
20250401,090232,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5170,60,2,1.17,143950,28,0.25,5140,5170,5140,6640,3580,5110,5141.07,4.08,0,-1,5316,5212,5116,5012,4916,5165,4965,62,1530,500,3670,10,1,12322696,637,6.04,0.55,12,0.00,856.00,9331.00,6030,20241211,-14.26,4400,20240806,17.50,5590,-7.51,20250318,4790,7.93,20250210,6030,-14.26,20241211,4400,17.50,20240806,0.74,Y,010240,500,61 억,,502230,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 160233 57 100.00 KOSDAQ 기계·장비 N N N N N 5300 190 2 3.72 333483200 62991 562.87 5140 5450 5130 6640 3580 5110 5294.14 4.08 0 11316 5316 5212 5116 5012 4916 5165 4965 62 1530 500 3670 10 1 12322696 653 6.19 0.57 12 0.51 856.00 9331.00 6030 20241211 -12.11 4400 20240806 20.45 5590 -5.19 20250318 4790 10.65 20250210 6030 -12.11 20241211 4400 20.45 20240806 0.74 Y 010240 500 61 억 502230 N N 0 N 00 N
3 20250401 150234 57 100.00 KOSDAQ 기계·장비 N N N N N 5320 210 2 4.11 297005970 56083 501.14 5140 5450 5130 6640 3580 5110 5295.83 4.08 0 9682 5316 5212 5116 5012 4916 5165 4965 62 1530 500 3670 10 1 12322696 656 6.21 0.57 12 0.46 856.00 9331.00 6030 20241211 -11.77 4400 20240806 20.91 5590 -4.83 20250318 4790 11.06 20250210 6030 -11.77 20241211 4400 20.91 20240806 0.74 Y 010240 500 61 억 502230 N N 0 N 00 N
4 20250401 140233 57 100.00 KOSDAQ 기계·장비 N N N N N 5370 260 2 5.09 243402470 45995 411.00 5140 5450 5130 6640 3580 5110 5291.93 4.08 0 7676 5316 5212 5116 5012 4916 5165 4965 62 1530 500 3670 10 1 12322696 662 6.27 0.58 12 0.37 856.00 9331.00 6030 20241211 -10.95 4400 20240806 22.05 5590 -3.94 20250318 4790 12.11 20250210 6030 -10.95 20241211 4400 22.05 20240806 0.74 Y 010240 500 61 억 502230 N N 0 N 00 N
5 20250401 130234 57 100.00 KOSDAQ 기계·장비 N N N N N 5290 180 2 3.52 155374530 29614 264.62 5140 5320 5130 6640 3580 5110 5246.66 4.08 0 6600 5316 5212 5116 5012 4916 5165 4965 62 1530 500 3670 10 1 12322696 652 6.18 0.57 12 0.24 856.00 9331.00 6030 20241211 -12.27 4400 20240806 20.23 5590 -5.37 20250318 4790 10.44 20250210 6030 -12.27 20241211 4400 20.23 20240806 0.74 Y 010240 500 61 억 502230 N N 0 N 00 N
6 20250401 120234 57 100.00 KOSDAQ 기계·장비 N N N N N 5270 160 2 3.13 144188450 27497 245.71 5140 5310 5130 6640 3580 5110 5243.79 4.08 0 6573 5316 5212 5116 5012 4916 5165 4965 62 1530 500 3670 10 1 12322696 649 6.16 0.56 12 0.22 856.00 9331.00 6030 20241211 -12.60 4400 20240806 19.77 5590 -5.72 20250318 4790 10.02 20250210 6030 -12.60 20241211 4400 19.77 20240806 0.74 Y 010240 500 61 억 502230 N N 0 N 00 N
7 20250401 110233 57 100.00 KOSDAQ 기계·장비 N N N N N 5280 170 2 3.33 71416130 13680 122.24 5140 5310 5130 6640 3580 5110 5220.48 4.08 0 -745 5316 5212 5116 5012 4916 5165 4965 62 1530 500 3670 10 1 12322696 651 6.17 0.57 12 0.11 856.00 9331.00 6030 20241211 -12.44 4400 20240806 20.00 5590 -5.55 20250318 4790 10.23 20250210 6030 -12.44 20241211 4400 20.00 20240806 0.74 Y 010240 500 61 억 502230 N N 0 N 00 N
8 20250401 100230 57 100.00 KOSDAQ 기계·장비 N N N N N 5140 30 2 0.59 14218220 2724 24.34 5140 5310 5140 6640 3580 5110 5219.61 4.08 0 -1385 5316 5212 5116 5012 4916 5165 4965 62 1530 500 3670 10 1 12322696 633 6.00 0.55 12 0.02 856.00 9331.00 6030 20241211 -14.76 4400 20240806 16.82 5590 -8.05 20250318 4790 7.31 20250210 6030 -14.76 20241211 4400 16.82 20240806 0.74 Y 010240 500 61 억 502230 N N 0 N 00 N
9 20250401 090232 57 100.00 KOSDAQ 기계·장비 N N N N N 5170 60 2 1.17 143950 28 0.25 5140 5170 5140 6640 3580 5110 5141.07 4.08 0 -1 5316 5212 5116 5012 4916 5165 4965 62 1530 500 3670 10 1 12322696 637 6.04 0.55 12 0.00 856.00 9331.00 6030 20241211 -14.26 4400 20240806 17.50 5590 -7.51 20250318 4790 7.93 20250210 6030 -14.26 20241211 4400 17.50 20240806 0.74 Y 010240 500 61 억 502230 N N 0 N 00 N