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
040910/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
20250401,160423,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4430,160,2,3.75,915064229,200239,438.83,4380,4895,4220,5550,2990,4270,4569.86,3.26,0,1829,4606,4437,4351,4182,4096,4395,4140,93,1280,500,2560,5,1,18574275,823,-2.91,0.67,12,1.08,-1523.00,6590.00,11580,20240408,-61.74,4020,20241210,10.20,7370,-39.89,20250210,4130,7.26,20250321,11580,-61.74,20240408,4020,10.20,20241210,1.67,Y,040910,500,92 억,,605226,N,N,2347,N,00,N
20250401,150423,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4430,160,2,3.75,898350549,196436,430.50,4380,4895,4220,5550,2990,4270,4573.25,3.26,0,1564,4606,4437,4351,4182,4096,4395,4140,93,1280,500,2560,5,1,18574275,823,-2.91,0.67,12,1.06,-1523.00,6590.00,11580,20240408,-61.74,4020,20241210,10.20,7370,-39.89,20250210,4130,7.26,20250321,11580,-61.74,20240408,4020,10.20,20241210,1.67,Y,040910,500,92 억,,605226,N,N,2447,N,00,N
20250401,140423,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4425,155,2,3.63,887275754,193930,425.01,4380,4895,4220,5550,2990,4270,4575.24,3.26,0,1433,4606,4437,4351,4182,4096,4395,4140,93,1280,500,2560,5,1,18574275,822,-2.91,0.67,12,1.04,-1523.00,6590.00,11580,20240408,-61.79,4020,20241210,10.07,7370,-39.96,20250210,4130,7.14,20250321,11580,-61.79,20240408,4020,10.07,20241210,1.67,Y,040910,500,92 억,,605226,N,N,2447,N,00,N
20250401,130423,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4430,160,2,3.75,871165115,190294,417.04,4380,4895,4220,5550,2990,4270,4578.00,3.26,0,1215,4606,4437,4351,4182,4096,4395,4140,93,1280,500,2560,5,1,18574275,823,-2.91,0.67,12,1.02,-1523.00,6590.00,11580,20240408,-61.74,4020,20241210,10.20,7370,-39.89,20250210,4130,7.26,20250321,11580,-61.74,20240408,4020,10.20,20241210,1.67,Y,040910,500,92 억,,605226,N,N,2447,N,00,N
20250401,120424,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4435,165,2,3.86,856545465,187006,409.83,4380,4895,4220,5550,2990,4270,4580.31,3.26,0,973,4606,4437,4351,4182,4096,4395,4140,93,1280,500,2560,5,1,18574275,824,-2.91,0.67,12,1.01,-1523.00,6590.00,11580,20240408,-61.70,4020,20241210,10.32,7370,-39.82,20250210,4130,7.38,20250321,11580,-61.70,20240408,4020,10.32,20241210,1.67,Y,040910,500,92 억,,605226,N,N,2447,N,00,N
20250401,110421,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4445,175,2,4.10,795276235,173117,379.39,4380,4895,4220,5550,2990,4270,4593.87,3.26,0,-2506,4606,4437,4351,4182,4096,4395,4140,93,1280,500,2560,5,1,18574275,826,-2.92,0.67,12,0.93,-1523.00,6590.00,11580,20240408,-61.61,4020,20241210,10.57,7370,-39.69,20250210,4130,7.63,20250321,11580,-61.61,20240408,4020,10.57,20241210,1.67,Y,040910,500,92 억,,605226,N,N,2447,N,00,N
20250401,100417,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4400,130,2,3.04,33256975,7673,16.82,4380,4400,4220,5550,2990,4270,4334.29,3.26,0,387,4606,4437,4351,4182,4096,4395,4140,93,1280,500,2560,5,1,18574275,817,-2.89,0.67,12,0.04,-1523.00,6590.00,11580,20240408,-62.00,4020,20241210,9.45,7370,-40.30,20250210,4130,6.54,20250321,11580,-62.00,20240408,4020,9.45,20241210,1.67,Y,040910,500,92 억,,605226,N,N,2447,N,00,N
20250401,090419,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4380,110,2,2.58,56940,13,0.03,4380,4380,4380,5550,2990,4270,4380.00,3.26,0,-1,4606,4437,4351,4182,4096,4395,4140,93,1280,500,2560,5,1,18574275,814,-2.88,0.66,12,0.00,-1523.00,6590.00,11580,20240408,-62.18,4020,20241210,8.96,7370,-40.57,20250210,4130,6.05,20250321,11580,-62.18,20240408,4020,8.96,20241210,1.67,Y,040910,500,92 억,,605226,N,N,2447,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 160423 57 100.00 KOSDAQ 기계·장비 N N N N N 4430 160 2 3.75 915064229 200239 438.83 4380 4895 4220 5550 2990 4270 4569.86 3.26 0 1829 4606 4437 4351 4182 4096 4395 4140 93 1280 500 2560 5 1 18574275 823 -2.91 0.67 12 1.08 -1523.00 6590.00 11580 20240408 -61.74 4020 20241210 10.20 7370 -39.89 20250210 4130 7.26 20250321 11580 -61.74 20240408 4020 10.20 20241210 1.67 Y 040910 500 92 억 605226 N N 2347 N 00 N
3 20250401 150423 57 100.00 KOSDAQ 기계·장비 N N N N N 4430 160 2 3.75 898350549 196436 430.50 4380 4895 4220 5550 2990 4270 4573.25 3.26 0 1564 4606 4437 4351 4182 4096 4395 4140 93 1280 500 2560 5 1 18574275 823 -2.91 0.67 12 1.06 -1523.00 6590.00 11580 20240408 -61.74 4020 20241210 10.20 7370 -39.89 20250210 4130 7.26 20250321 11580 -61.74 20240408 4020 10.20 20241210 1.67 Y 040910 500 92 억 605226 N N 2447 N 00 N
4 20250401 140423 57 100.00 KOSDAQ 기계·장비 N N N N N 4425 155 2 3.63 887275754 193930 425.01 4380 4895 4220 5550 2990 4270 4575.24 3.26 0 1433 4606 4437 4351 4182 4096 4395 4140 93 1280 500 2560 5 1 18574275 822 -2.91 0.67 12 1.04 -1523.00 6590.00 11580 20240408 -61.79 4020 20241210 10.07 7370 -39.96 20250210 4130 7.14 20250321 11580 -61.79 20240408 4020 10.07 20241210 1.67 Y 040910 500 92 억 605226 N N 2447 N 00 N
5 20250401 130423 57 100.00 KOSDAQ 기계·장비 N N N N N 4430 160 2 3.75 871165115 190294 417.04 4380 4895 4220 5550 2990 4270 4578.00 3.26 0 1215 4606 4437 4351 4182 4096 4395 4140 93 1280 500 2560 5 1 18574275 823 -2.91 0.67 12 1.02 -1523.00 6590.00 11580 20240408 -61.74 4020 20241210 10.20 7370 -39.89 20250210 4130 7.26 20250321 11580 -61.74 20240408 4020 10.20 20241210 1.67 Y 040910 500 92 억 605226 N N 2447 N 00 N
6 20250401 120424 57 100.00 KOSDAQ 기계·장비 N N N N N 4435 165 2 3.86 856545465 187006 409.83 4380 4895 4220 5550 2990 4270 4580.31 3.26 0 973 4606 4437 4351 4182 4096 4395 4140 93 1280 500 2560 5 1 18574275 824 -2.91 0.67 12 1.01 -1523.00 6590.00 11580 20240408 -61.70 4020 20241210 10.32 7370 -39.82 20250210 4130 7.38 20250321 11580 -61.70 20240408 4020 10.32 20241210 1.67 Y 040910 500 92 억 605226 N N 2447 N 00 N
7 20250401 110421 57 100.00 KOSDAQ 기계·장비 N N N N N 4445 175 2 4.10 795276235 173117 379.39 4380 4895 4220 5550 2990 4270 4593.87 3.26 0 -2506 4606 4437 4351 4182 4096 4395 4140 93 1280 500 2560 5 1 18574275 826 -2.92 0.67 12 0.93 -1523.00 6590.00 11580 20240408 -61.61 4020 20241210 10.57 7370 -39.69 20250210 4130 7.63 20250321 11580 -61.61 20240408 4020 10.57 20241210 1.67 Y 040910 500 92 억 605226 N N 2447 N 00 N
8 20250401 100417 57 100.00 KOSDAQ 기계·장비 N N N N N 4400 130 2 3.04 33256975 7673 16.82 4380 4400 4220 5550 2990 4270 4334.29 3.26 0 387 4606 4437 4351 4182 4096 4395 4140 93 1280 500 2560 5 1 18574275 817 -2.89 0.67 12 0.04 -1523.00 6590.00 11580 20240408 -62.00 4020 20241210 9.45 7370 -40.30 20250210 4130 6.54 20250321 11580 -62.00 20240408 4020 9.45 20241210 1.67 Y 040910 500 92 억 605226 N N 2447 N 00 N
9 20250401 090419 57 100.00 KOSDAQ 기계·장비 N N N N N 4380 110 2 2.58 56940 13 0.03 4380 4380 4380 5550 2990 4270 4380.00 3.26 0 -1 4606 4437 4351 4182 4096 4395 4140 93 1280 500 2560 5 1 18574275 814 -2.88 0.66 12 0.00 -1523.00 6590.00 11580 20240408 -62.18 4020 20241210 8.96 7370 -40.57 20250210 4130 6.05 20250321 11580 -62.18 20240408 4020 8.96 20241210 1.67 Y 040910 500 92 억 605226 N N 2447 N 00 N