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
019770/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
20250401,160314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3820,75,2,2.00,205037527,53660,314.70,3700,3890,3700,4865,2625,3745,3821.05,1.28,0,1615,3795,3770,3725,3700,3655,3782,3712,58,1120,500,2620,5,1,11650000,445,4.75,0.48,12,0.46,805.00,7915.00,4490,20240321,-14.92,3060,20241209,24.84,4015,-4.86,20250310,3380,13.02,20250102,4395,-13.08,20240715,3060,24.84,20241209,0.74,Y,019770,500,58 억,,148679,N,N,0,N,00,N
20250401,150316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3855,110,2,2.94,119387567,31266,183.37,3700,3890,3700,4865,2625,3745,3818.45,1.28,0,1386,3795,3770,3725,3700,3655,3782,3712,58,1120,500,2620,5,1,11650000,449,4.79,0.49,12,0.27,805.00,7915.00,4490,20240321,-14.14,3060,20241209,25.98,4015,-3.99,20250310,3380,14.05,20250102,4395,-12.29,20240715,3060,25.98,20241209,0.74,Y,019770,500,58 억,,148679,N,N,0,N,00,N
20250401,140314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3885,140,2,3.74,96815357,25412,149.04,3700,3890,3700,4865,2625,3745,3809.83,1.28,0,645,3795,3770,3725,3700,3655,3782,3712,58,1120,500,2620,5,1,11650000,453,4.83,0.49,12,0.22,805.00,7915.00,4490,20240321,-13.47,3060,20241209,26.96,4015,-3.24,20250310,3380,14.94,20250102,4395,-11.60,20240715,3060,26.96,20241209,0.74,Y,019770,500,58 억,,148679,N,N,0,N,00,N
20250401,130315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3805,60,2,1.60,54689469,14519,85.15,3700,3815,3700,4865,2625,3745,3766.75,1.28,0,730,3795,3770,3725,3700,3655,3782,3712,58,1120,500,2620,5,1,11650000,443,4.73,0.48,12,0.12,805.00,7915.00,4490,20240321,-15.26,3060,20241209,24.35,4015,-5.23,20250310,3380,12.57,20250102,4395,-13.42,20240715,3060,24.35,20241209,0.74,Y,019770,500,58 억,,148679,N,N,0,N,00,N
20250401,120315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3805,60,2,1.60,31314474,8323,48.81,3700,3815,3700,4865,2625,3745,3762.40,1.28,0,759,3795,3770,3725,3700,3655,3782,3712,58,1120,500,2620,5,1,11650000,443,4.73,0.48,12,0.07,805.00,7915.00,4490,20240321,-15.26,3060,20241209,24.35,4015,-5.23,20250310,3380,12.57,20250102,4395,-13.42,20240715,3060,24.35,20241209,0.74,Y,019770,500,58 억,,148679,N,N,0,N,00,N
20250401,110313,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3765,20,2,0.53,12100859,3242,19.01,3700,3790,3700,4865,2625,3745,3732.53,1.28,0,376,3795,3770,3725,3700,3655,3782,3712,58,1120,500,2620,5,1,11650000,439,4.68,0.48,12,0.03,805.00,7915.00,4490,20240321,-16.15,3060,20241209,23.04,4015,-6.23,20250310,3380,11.39,20250102,4395,-14.33,20240715,3060,23.04,20241209,0.74,Y,019770,500,58 억,,148679,N,N,0,N,00,N
20250401,100311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3745,0,3,0.00,8281855,2219,13.01,3700,3790,3700,4865,2625,3745,3732.25,1.28,0,360,3795,3770,3725,3700,3655,3782,3712,58,1120,500,2620,5,1,11650000,436,4.65,0.47,12,0.02,805.00,7915.00,4490,20240321,-16.59,3060,20241209,22.39,4015,-6.72,20250310,3380,10.80,20250102,4395,-14.79,20240715,3060,22.39,20241209,0.74,Y,019770,500,58 억,,148679,N,N,0,N,00,N
20250401,090312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3700,-45,5,-1.20,2701000,730,4.28,3700,3700,3700,4865,2625,3745,3700.00,1.28,0,277,3795,3770,3725,3700,3655,3782,3712,58,1120,500,2620,5,1,11650000,431,4.60,0.47,12,0.01,805.00,7915.00,4490,20240321,-17.59,3060,20241209,20.92,4015,-7.85,20250310,3380,9.47,20250102,4395,-15.81,20240715,3060,20.92,20241209,0.74,Y,019770,500,58 억,,148679,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 160314 57 100.00 KOSDAQ 기계·장비 N N N N N 3820 75 2 2.00 205037527 53660 314.70 3700 3890 3700 4865 2625 3745 3821.05 1.28 0 1615 3795 3770 3725 3700 3655 3782 3712 58 1120 500 2620 5 1 11650000 445 4.75 0.48 12 0.46 805.00 7915.00 4490 20240321 -14.92 3060 20241209 24.84 4015 -4.86 20250310 3380 13.02 20250102 4395 -13.08 20240715 3060 24.84 20241209 0.74 Y 019770 500 58 억 148679 N N 0 N 00 N
3 20250401 150316 57 100.00 KOSDAQ 기계·장비 N N N N N 3855 110 2 2.94 119387567 31266 183.37 3700 3890 3700 4865 2625 3745 3818.45 1.28 0 1386 3795 3770 3725 3700 3655 3782 3712 58 1120 500 2620 5 1 11650000 449 4.79 0.49 12 0.27 805.00 7915.00 4490 20240321 -14.14 3060 20241209 25.98 4015 -3.99 20250310 3380 14.05 20250102 4395 -12.29 20240715 3060 25.98 20241209 0.74 Y 019770 500 58 억 148679 N N 0 N 00 N
4 20250401 140314 57 100.00 KOSDAQ 기계·장비 N N N N N 3885 140 2 3.74 96815357 25412 149.04 3700 3890 3700 4865 2625 3745 3809.83 1.28 0 645 3795 3770 3725 3700 3655 3782 3712 58 1120 500 2620 5 1 11650000 453 4.83 0.49 12 0.22 805.00 7915.00 4490 20240321 -13.47 3060 20241209 26.96 4015 -3.24 20250310 3380 14.94 20250102 4395 -11.60 20240715 3060 26.96 20241209 0.74 Y 019770 500 58 억 148679 N N 0 N 00 N
5 20250401 130315 57 100.00 KOSDAQ 기계·장비 N N N N N 3805 60 2 1.60 54689469 14519 85.15 3700 3815 3700 4865 2625 3745 3766.75 1.28 0 730 3795 3770 3725 3700 3655 3782 3712 58 1120 500 2620 5 1 11650000 443 4.73 0.48 12 0.12 805.00 7915.00 4490 20240321 -15.26 3060 20241209 24.35 4015 -5.23 20250310 3380 12.57 20250102 4395 -13.42 20240715 3060 24.35 20241209 0.74 Y 019770 500 58 억 148679 N N 0 N 00 N
6 20250401 120315 57 100.00 KOSDAQ 기계·장비 N N N N N 3805 60 2 1.60 31314474 8323 48.81 3700 3815 3700 4865 2625 3745 3762.40 1.28 0 759 3795 3770 3725 3700 3655 3782 3712 58 1120 500 2620 5 1 11650000 443 4.73 0.48 12 0.07 805.00 7915.00 4490 20240321 -15.26 3060 20241209 24.35 4015 -5.23 20250310 3380 12.57 20250102 4395 -13.42 20240715 3060 24.35 20241209 0.74 Y 019770 500 58 억 148679 N N 0 N 00 N
7 20250401 110313 57 100.00 KOSDAQ 기계·장비 N N N N N 3765 20 2 0.53 12100859 3242 19.01 3700 3790 3700 4865 2625 3745 3732.53 1.28 0 376 3795 3770 3725 3700 3655 3782 3712 58 1120 500 2620 5 1 11650000 439 4.68 0.48 12 0.03 805.00 7915.00 4490 20240321 -16.15 3060 20241209 23.04 4015 -6.23 20250310 3380 11.39 20250102 4395 -14.33 20240715 3060 23.04 20241209 0.74 Y 019770 500 58 억 148679 N N 0 N 00 N
8 20250401 100311 57 100.00 KOSDAQ 기계·장비 N N N N N 3745 0 3 0.00 8281855 2219 13.01 3700 3790 3700 4865 2625 3745 3732.25 1.28 0 360 3795 3770 3725 3700 3655 3782 3712 58 1120 500 2620 5 1 11650000 436 4.65 0.47 12 0.02 805.00 7915.00 4490 20240321 -16.59 3060 20241209 22.39 4015 -6.72 20250310 3380 10.80 20250102 4395 -14.79 20240715 3060 22.39 20241209 0.74 Y 019770 500 58 억 148679 N N 0 N 00 N
9 20250401 090312 57 100.00 KOSDAQ 기계·장비 N N N N N 3700 -45 5 -1.20 2701000 730 4.28 3700 3700 3700 4865 2625 3745 3700.00 1.28 0 277 3795 3770 3725 3700 3655 3782 3712 58 1120 500 2620 5 1 11650000 431 4.60 0.47 12 0.01 805.00 7915.00 4490 20240321 -17.59 3060 20241209 20.92 4015 -7.85 20250310 3380 9.47 20250102 4395 -15.81 20240715 3060 20.92 20241209 0.74 Y 019770 500 58 억 148679 N N 0 N 00 N