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
014940/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
20250401,160256,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5060,365,2,7.77,8896804314,1758081,562.58,4815,5290,4760,6100,3290,4695,5060.52,5.32,0,-32,4955,4825,4745,4615,4535,4785,4575,228,1405,500,3470,10,1,45573661,2306,8.85,2.07,12,3.86,572.00,2447.00,6440,20250120,-21.43,2905,20240416,74.18,6440,-21.43,20250120,4665,8.47,20250331,6440,-21.43,20250120,2905,74.18,20240416,3.73,Y,014940,500,227 억,,2424323,N,N,21858,N,00,N
20250401,150258,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5020,325,2,6.92,8573445259,1693961,542.06,4815,5290,4760,6100,3290,4695,5061.18,5.32,0,206,4955,4825,4745,4615,4535,4785,4575,228,1405,500,3470,10,1,45573661,2288,8.78,2.05,12,3.72,572.00,2447.00,6440,20250120,-22.05,2905,20240416,72.81,6440,-22.05,20250120,4665,7.61,20250331,6440,-22.05,20250120,2905,72.81,20240416,3.73,Y,014940,500,227 억,,2424323,N,N,5251,N,00,N
20250401,140257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5030,335,2,7.14,8140841304,1607927,514.53,4815,5290,4760,6100,3290,4695,5062.94,5.32,0,-12776,4955,4825,4745,4615,4535,4785,4575,228,1405,500,3470,10,1,45573661,2292,8.79,2.06,12,3.53,572.00,2447.00,6440,20250120,-21.89,2905,20240416,73.15,6440,-21.89,20250120,4665,7.82,20250331,6440,-21.89,20250120,2905,73.15,20240416,3.73,Y,014940,500,227 억,,2424323,N,N,5251,N,00,N
20250401,130257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4995,300,2,6.39,7666958419,1513832,484.42,4815,5290,4760,6100,3290,4695,5064.60,5.32,0,-10335,4955,4825,4745,4615,4535,4785,4575,228,1405,500,3470,5,1,45573661,2276,8.73,2.04,12,3.32,572.00,2447.00,6440,20250120,-22.44,2905,20240416,71.94,6440,-22.44,20250120,4665,7.07,20250331,6440,-22.44,20250120,2905,71.94,20240416,3.73,Y,014940,500,227 억,,2424323,N,N,5251,N,00,N
20250401,120257,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5000,305,2,6.50,7177323724,1415870,453.08,4815,5290,4760,6100,3290,4695,5069.20,5.32,0,-320,4955,4825,4745,4615,4535,4785,4575,228,1405,500,3470,10,1,45573661,2279,8.74,2.04,12,3.11,572.00,2447.00,6440,20250120,-22.36,2905,20240416,72.12,6440,-22.36,20250120,4665,7.18,20250331,6440,-22.36,20250120,2905,72.12,20240416,3.73,Y,014940,500,227 억,,2424323,N,N,5251,N,00,N
20250401,110255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5010,315,2,6.71,2654636065,531811,170.18,4815,5200,4760,6100,3290,4695,4991.69,5.32,0,-10711,4955,4825,4745,4615,4535,4785,4575,228,1405,500,3470,10,1,45573661,2283,8.76,2.05,12,1.17,572.00,2447.00,6440,20250120,-22.20,2905,20240416,72.46,6440,-22.20,20250120,4665,7.40,20250331,6440,-22.20,20250120,2905,72.46,20240416,3.73,Y,014940,500,227 억,,2424323,N,N,5251,N,00,N
20250401,100253,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4780,85,2,1.81,526154730,108611,34.76,4815,4880,4775,6100,3290,4695,4844.40,5.32,0,-9923,4955,4825,4745,4615,4535,4785,4575,228,1405,500,3470,5,1,45573661,2178,8.36,1.95,12,0.24,572.00,2447.00,6440,20250120,-25.78,2905,20240416,64.54,6440,-25.78,20250120,4665,2.47,20250331,6440,-25.78,20250120,2905,64.54,20240416,3.73,Y,014940,500,227 억,,2424323,N,N,5251,N,00,N
20250401,090255,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4835,140,2,2.98,46652455,9668,3.09,4815,4860,4815,6100,3290,4695,4825.45,5.32,0,-2501,4955,4825,4745,4615,4535,4785,4575,228,1405,500,3470,5,1,45573661,2203,8.45,1.98,12,0.02,572.00,2447.00,6440,20250120,-24.92,2905,20240416,66.44,6440,-24.92,20250120,4665,3.64,20250331,6440,-24.92,20250120,2905,66.44,20240416,3.73,Y,014940,500,227 억,,2424323,N,N,5251,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 160256 57 100.00 KOSDAQ 기계·장비 N N N N N 5060 365 2 7.77 8896804314 1758081 562.58 4815 5290 4760 6100 3290 4695 5060.52 5.32 0 -32 4955 4825 4745 4615 4535 4785 4575 228 1405 500 3470 10 1 45573661 2306 8.85 2.07 12 3.86 572.00 2447.00 6440 20250120 -21.43 2905 20240416 74.18 6440 -21.43 20250120 4665 8.47 20250331 6440 -21.43 20250120 2905 74.18 20240416 3.73 Y 014940 500 227 억 2424323 N N 21858 N 00 N
3 20250401 150258 57 100.00 KOSDAQ 기계·장비 N N N N N 5020 325 2 6.92 8573445259 1693961 542.06 4815 5290 4760 6100 3290 4695 5061.18 5.32 0 206 4955 4825 4745 4615 4535 4785 4575 228 1405 500 3470 10 1 45573661 2288 8.78 2.05 12 3.72 572.00 2447.00 6440 20250120 -22.05 2905 20240416 72.81 6440 -22.05 20250120 4665 7.61 20250331 6440 -22.05 20250120 2905 72.81 20240416 3.73 Y 014940 500 227 억 2424323 N N 5251 N 00 N
4 20250401 140257 57 100.00 KOSDAQ 기계·장비 N N N N N 5030 335 2 7.14 8140841304 1607927 514.53 4815 5290 4760 6100 3290 4695 5062.94 5.32 0 -12776 4955 4825 4745 4615 4535 4785 4575 228 1405 500 3470 10 1 45573661 2292 8.79 2.06 12 3.53 572.00 2447.00 6440 20250120 -21.89 2905 20240416 73.15 6440 -21.89 20250120 4665 7.82 20250331 6440 -21.89 20250120 2905 73.15 20240416 3.73 Y 014940 500 227 억 2424323 N N 5251 N 00 N
5 20250401 130257 57 100.00 KOSDAQ 기계·장비 N N N N N 4995 300 2 6.39 7666958419 1513832 484.42 4815 5290 4760 6100 3290 4695 5064.60 5.32 0 -10335 4955 4825 4745 4615 4535 4785 4575 228 1405 500 3470 5 1 45573661 2276 8.73 2.04 12 3.32 572.00 2447.00 6440 20250120 -22.44 2905 20240416 71.94 6440 -22.44 20250120 4665 7.07 20250331 6440 -22.44 20250120 2905 71.94 20240416 3.73 Y 014940 500 227 억 2424323 N N 5251 N 00 N
6 20250401 120257 57 100.00 KOSDAQ 기계·장비 N N N N N 5000 305 2 6.50 7177323724 1415870 453.08 4815 5290 4760 6100 3290 4695 5069.20 5.32 0 -320 4955 4825 4745 4615 4535 4785 4575 228 1405 500 3470 10 1 45573661 2279 8.74 2.04 12 3.11 572.00 2447.00 6440 20250120 -22.36 2905 20240416 72.12 6440 -22.36 20250120 4665 7.18 20250331 6440 -22.36 20250120 2905 72.12 20240416 3.73 Y 014940 500 227 억 2424323 N N 5251 N 00 N
7 20250401 110255 57 100.00 KOSDAQ 기계·장비 N N N N N 5010 315 2 6.71 2654636065 531811 170.18 4815 5200 4760 6100 3290 4695 4991.69 5.32 0 -10711 4955 4825 4745 4615 4535 4785 4575 228 1405 500 3470 10 1 45573661 2283 8.76 2.05 12 1.17 572.00 2447.00 6440 20250120 -22.20 2905 20240416 72.46 6440 -22.20 20250120 4665 7.40 20250331 6440 -22.20 20250120 2905 72.46 20240416 3.73 Y 014940 500 227 억 2424323 N N 5251 N 00 N
8 20250401 100253 57 100.00 KOSDAQ 기계·장비 N N N N N 4780 85 2 1.81 526154730 108611 34.76 4815 4880 4775 6100 3290 4695 4844.40 5.32 0 -9923 4955 4825 4745 4615 4535 4785 4575 228 1405 500 3470 5 1 45573661 2178 8.36 1.95 12 0.24 572.00 2447.00 6440 20250120 -25.78 2905 20240416 64.54 6440 -25.78 20250120 4665 2.47 20250331 6440 -25.78 20250120 2905 64.54 20240416 3.73 Y 014940 500 227 억 2424323 N N 5251 N 00 N
9 20250401 090255 57 100.00 KOSDAQ 기계·장비 N N N N N 4835 140 2 2.98 46652455 9668 3.09 4815 4860 4815 6100 3290 4695 4825.45 5.32 0 -2501 4955 4825 4745 4615 4535 4785 4575 228 1405 500 3470 5 1 45573661 2203 8.45 1.98 12 0.02 572.00 2447.00 6440 20250120 -24.92 2905 20240416 66.44 6440 -24.92 20250120 4665 3.64 20250331 6440 -24.92 20250120 2905 66.44 20240416 3.73 Y 014940 500 227 억 2424323 N N 5251 N 00 N