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
019990/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,5900,100,2,1.72,263251380,44768,91.52,5800,5950,5800,7540,4060,5800,5880.35,20.70,0,6150,5986,5892,5816,5722,5646,5855,5685,49,1740,500,3590,10,1,9756088,576,109.26,1.34,12,0.46,54.00,4388.00,10800,20240528,-45.37,4030,20241209,46.40,6550,-9.92,20250117,4850,21.65,20250102,10800,-45.37,20240528,4030,46.40,20241209,2.63,Y,019990,500,48 억,,2019982,N,N,0,N,00,N
20250401,150316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5930,130,2,2.24,245029600,41677,85.20,5800,5950,5800,7540,4060,5800,5879.25,20.70,0,6023,5986,5892,5816,5722,5646,5855,5685,49,1740,500,3590,10,1,9756088,579,109.81,1.35,12,0.43,54.00,4388.00,10800,20240528,-45.09,4030,20241209,47.15,6550,-9.47,20250117,4850,22.27,20250102,10800,-45.09,20240528,4030,47.15,20241209,2.63,Y,019990,500,48 억,,2019982,N,N,0,N,00,N
20250401,140314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5940,140,2,2.41,212961580,36263,74.14,5800,5950,5800,7540,4060,5800,5872.70,20.70,0,5790,5986,5892,5816,5722,5646,5855,5685,49,1740,500,3590,10,1,9756088,580,110.00,1.35,12,0.37,54.00,4388.00,10800,20240528,-45.00,4030,20241209,47.39,6550,-9.31,20250117,4850,22.47,20250102,10800,-45.00,20240528,4030,47.39,20241209,2.63,Y,019990,500,48 억,,2019982,N,N,0,N,00,N
20250401,130316,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,70,2,1.21,161483020,27553,56.33,5800,5950,5800,7540,4060,5800,5860.81,20.70,0,1410,5986,5892,5816,5722,5646,5855,5685,49,1740,500,3590,10,1,9756088,573,108.70,1.34,12,0.28,54.00,4388.00,10800,20240528,-45.65,4030,20241209,45.66,6550,-10.38,20250117,4850,21.03,20250102,10800,-45.65,20240528,4030,45.66,20241209,2.63,Y,019990,500,48 억,,2019982,N,N,0,N,00,N
20250401,120315,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5880,80,2,1.38,139066220,23731,48.52,5800,5950,5800,7540,4060,5800,5860.11,20.70,0,803,5986,5892,5816,5722,5646,5855,5685,49,1740,500,3590,10,1,9756088,574,108.89,1.34,12,0.24,54.00,4388.00,10800,20240528,-45.56,4030,20241209,45.91,6550,-10.23,20250117,4850,21.24,20250102,10800,-45.56,20240528,4030,45.91,20241209,2.63,Y,019990,500,48 억,,2019982,N,N,0,N,00,N
20250401,110314,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5880,80,2,1.38,124300780,21212,43.37,5800,5950,5800,7540,4060,5800,5859.93,20.70,0,695,5986,5892,5816,5722,5646,5855,5685,49,1740,500,3590,10,1,9756088,574,108.89,1.34,12,0.22,54.00,4388.00,10800,20240528,-45.56,4030,20241209,45.91,6550,-10.23,20250117,4850,21.24,20250102,10800,-45.56,20240528,4030,45.91,20241209,2.63,Y,019990,500,48 억,,2019982,N,N,0,N,00,N
20250401,100311,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5850,50,2,0.86,71437600,12176,24.89,5800,5950,5800,7540,4060,5800,5867.08,20.70,0,-42,5986,5892,5816,5722,5646,5855,5685,49,1740,500,3590,10,1,9756088,571,108.33,1.33,12,0.12,54.00,4388.00,10800,20240528,-45.83,4030,20241209,45.16,6550,-10.69,20250117,4850,20.62,20250102,10800,-45.83,20240528,4030,45.16,20241209,2.63,Y,019990,500,48 억,,2019982,N,N,0,N,00,N
20250401,090312,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5830,30,2,0.52,4563560,782,1.60,5800,5920,5800,7540,4060,5800,5835.75,20.70,0,-204,5986,5892,5816,5722,5646,5855,5685,49,1740,500,3590,10,1,9756088,569,107.96,1.33,12,0.01,54.00,4388.00,10800,20240528,-46.02,4030,20241209,44.67,6550,-10.99,20250117,4850,20.21,20250102,10800,-46.02,20240528,4030,44.67,20241209,2.63,Y,019990,500,48 억,,2019982,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 5900 100 2 1.72 263251380 44768 91.52 5800 5950 5800 7540 4060 5800 5880.35 20.70 0 6150 5986 5892 5816 5722 5646 5855 5685 49 1740 500 3590 10 1 9756088 576 109.26 1.34 12 0.46 54.00 4388.00 10800 20240528 -45.37 4030 20241209 46.40 6550 -9.92 20250117 4850 21.65 20250102 10800 -45.37 20240528 4030 46.40 20241209 2.63 Y 019990 500 48 억 2019982 N N 0 N 00 N
3 20250401 150316 57 100.00 KOSDAQ 기계·장비 N N N N N 5930 130 2 2.24 245029600 41677 85.20 5800 5950 5800 7540 4060 5800 5879.25 20.70 0 6023 5986 5892 5816 5722 5646 5855 5685 49 1740 500 3590 10 1 9756088 579 109.81 1.35 12 0.43 54.00 4388.00 10800 20240528 -45.09 4030 20241209 47.15 6550 -9.47 20250117 4850 22.27 20250102 10800 -45.09 20240528 4030 47.15 20241209 2.63 Y 019990 500 48 억 2019982 N N 0 N 00 N
4 20250401 140314 57 100.00 KOSDAQ 기계·장비 N N N N N 5940 140 2 2.41 212961580 36263 74.14 5800 5950 5800 7540 4060 5800 5872.70 20.70 0 5790 5986 5892 5816 5722 5646 5855 5685 49 1740 500 3590 10 1 9756088 580 110.00 1.35 12 0.37 54.00 4388.00 10800 20240528 -45.00 4030 20241209 47.39 6550 -9.31 20250117 4850 22.47 20250102 10800 -45.00 20240528 4030 47.39 20241209 2.63 Y 019990 500 48 억 2019982 N N 0 N 00 N
5 20250401 130316 57 100.00 KOSDAQ 기계·장비 N N N N N 5870 70 2 1.21 161483020 27553 56.33 5800 5950 5800 7540 4060 5800 5860.81 20.70 0 1410 5986 5892 5816 5722 5646 5855 5685 49 1740 500 3590 10 1 9756088 573 108.70 1.34 12 0.28 54.00 4388.00 10800 20240528 -45.65 4030 20241209 45.66 6550 -10.38 20250117 4850 21.03 20250102 10800 -45.65 20240528 4030 45.66 20241209 2.63 Y 019990 500 48 억 2019982 N N 0 N 00 N
6 20250401 120315 57 100.00 KOSDAQ 기계·장비 N N N N N 5880 80 2 1.38 139066220 23731 48.52 5800 5950 5800 7540 4060 5800 5860.11 20.70 0 803 5986 5892 5816 5722 5646 5855 5685 49 1740 500 3590 10 1 9756088 574 108.89 1.34 12 0.24 54.00 4388.00 10800 20240528 -45.56 4030 20241209 45.91 6550 -10.23 20250117 4850 21.24 20250102 10800 -45.56 20240528 4030 45.91 20241209 2.63 Y 019990 500 48 억 2019982 N N 0 N 00 N
7 20250401 110314 57 100.00 KOSDAQ 기계·장비 N N N N N 5880 80 2 1.38 124300780 21212 43.37 5800 5950 5800 7540 4060 5800 5859.93 20.70 0 695 5986 5892 5816 5722 5646 5855 5685 49 1740 500 3590 10 1 9756088 574 108.89 1.34 12 0.22 54.00 4388.00 10800 20240528 -45.56 4030 20241209 45.91 6550 -10.23 20250117 4850 21.24 20250102 10800 -45.56 20240528 4030 45.91 20241209 2.63 Y 019990 500 48 억 2019982 N N 0 N 00 N
8 20250401 100311 57 100.00 KOSDAQ 기계·장비 N N N N N 5850 50 2 0.86 71437600 12176 24.89 5800 5950 5800 7540 4060 5800 5867.08 20.70 0 -42 5986 5892 5816 5722 5646 5855 5685 49 1740 500 3590 10 1 9756088 571 108.33 1.33 12 0.12 54.00 4388.00 10800 20240528 -45.83 4030 20241209 45.16 6550 -10.69 20250117 4850 20.62 20250102 10800 -45.83 20240528 4030 45.16 20241209 2.63 Y 019990 500 48 억 2019982 N N 0 N 00 N
9 20250401 090312 57 100.00 KOSDAQ 기계·장비 N N N N N 5830 30 2 0.52 4563560 782 1.60 5800 5920 5800 7540 4060 5800 5835.75 20.70 0 -204 5986 5892 5816 5722 5646 5855 5685 49 1740 500 3590 10 1 9756088 569 107.96 1.33 12 0.01 54.00 4388.00 10800 20240528 -46.02 4030 20241209 44.67 6550 -10.99 20250117 4850 20.21 20250102 10800 -46.02 20240528 4030 44.67 20241209 2.63 Y 019990 500 48 억 2019982 N N 0 N 00 N