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
048770/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
20250401,160444,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1950,-15,5,-0.76,47805956,24430,197.72,1933,2005,1933,2550,1376,1965,1956.85,1.14,0,5893,2055,2009,1969,1923,1883,1990,1904,78,585,500,1330,1,1,15697991,306,-6.25,0.74,12,0.16,-312.00,2626.00,4245,20240321,-54.06,1623,20241210,20.15,2780,-29.86,20250110,1929,1.09,20250331,3965,-50.82,20240423,1623,20.15,20241210,0.85,Y,048770,500,78 억,,178343,N,N,0,N,00,N
20250401,150444,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1998,33,2,1.68,41623411,21278,172.21,1933,2005,1933,2550,1376,1965,1956.17,1.14,0,5983,2055,2009,1969,1923,1883,1990,1904,78,585,500,1330,1,1,15697991,314,-6.40,0.76,12,0.14,-312.00,2626.00,4245,20240321,-52.93,1623,20241210,23.11,2780,-28.13,20250110,1929,3.58,20250331,3965,-49.61,20240423,1623,23.11,20241210,0.85,Y,048770,500,78 억,,178343,N,N,0,N,00,N
20250401,140444,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1998,33,2,1.68,34531847,17702,143.27,1933,2005,1933,2550,1376,1965,1950.73,1.14,0,5731,2055,2009,1969,1923,1883,1990,1904,78,585,500,1330,1,1,15697991,314,-6.40,0.76,12,0.11,-312.00,2626.00,4245,20240321,-52.93,1623,20241210,23.11,2780,-28.13,20250110,1929,3.58,20250331,3965,-49.61,20240423,1623,23.11,20241210,0.85,Y,048770,500,78 억,,178343,N,N,0,N,00,N
20250401,130444,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1996,31,2,1.58,33934118,17402,140.84,1933,2005,1933,2550,1376,1965,1950.01,1.14,0,5661,2055,2009,1969,1923,1883,1990,1904,78,585,500,1330,1,1,15697991,313,-6.40,0.76,12,0.11,-312.00,2626.00,4245,20240321,-52.98,1623,20241210,22.98,2780,-28.20,20250110,1929,3.47,20250331,3965,-49.66,20240423,1623,22.98,20241210,0.85,Y,048770,500,78 억,,178343,N,N,0,N,00,N
20250401,120444,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2000,35,2,1.78,33480383,17174,138.99,1933,2005,1933,2550,1376,1965,1949.48,1.14,0,5690,2055,2009,1969,1923,1883,1990,1904,78,585,500,1330,5,1,15697991,314,-6.41,0.76,12,0.11,-312.00,2626.00,4245,20240321,-52.89,1623,20241210,23.23,2780,-28.06,20250110,1929,3.68,20250331,3965,-49.56,20240423,1623,23.23,20241210,0.85,Y,048770,500,78 억,,178343,N,N,0,N,00,N
20250401,110441,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2000,35,2,1.78,32721056,16795,135.93,1933,2000,1933,2550,1376,1965,1948.26,1.14,0,5740,2055,2009,1969,1923,1883,1990,1904,78,585,500,1330,5,1,15697991,314,-6.41,0.76,12,0.11,-312.00,2626.00,4245,20240321,-52.89,1623,20241210,23.23,2780,-28.06,20250110,1929,3.68,20250331,3965,-49.56,20240423,1623,23.23,20241210,0.85,Y,048770,500,78 억,,178343,N,N,0,N,00,N
20250401,100437,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1948,-17,5,-0.87,20578387,10597,85.76,1933,1965,1933,2550,1376,1965,1941.91,1.14,0,1889,2055,2009,1969,1923,1883,1990,1904,78,585,500,1330,1,1,15697991,306,-6.24,0.74,12,0.07,-312.00,2626.00,4245,20240321,-54.11,1623,20241210,20.02,2780,-29.93,20250110,1929,0.98,20250331,3965,-50.87,20240423,1623,20.02,20241210,0.85,Y,048770,500,78 억,,178343,N,N,0,N,00,N
20250401,090439,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1949,-16,5,-0.81,7851759,4055,32.82,1933,1950,1933,2550,1376,1965,1936.32,1.14,0,-296,2055,2009,1969,1923,1883,1990,1904,78,585,500,1330,1,1,15697991,306,-6.25,0.74,12,0.03,-312.00,2626.00,4245,20240321,-54.09,1623,20241210,20.09,2780,-29.89,20250110,1929,1.04,20250331,3965,-50.84,20240423,1623,20.09,20241210,0.85,Y,048770,500,78 억,,178343,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 160444 57 100.00 KOSDAQ 기계·장비 N N N N N 1950 -15 5 -0.76 47805956 24430 197.72 1933 2005 1933 2550 1376 1965 1956.85 1.14 0 5893 2055 2009 1969 1923 1883 1990 1904 78 585 500 1330 1 1 15697991 306 -6.25 0.74 12 0.16 -312.00 2626.00 4245 20240321 -54.06 1623 20241210 20.15 2780 -29.86 20250110 1929 1.09 20250331 3965 -50.82 20240423 1623 20.15 20241210 0.85 Y 048770 500 78 억 178343 N N 0 N 00 N
3 20250401 150444 57 100.00 KOSDAQ 기계·장비 N N N N N 1998 33 2 1.68 41623411 21278 172.21 1933 2005 1933 2550 1376 1965 1956.17 1.14 0 5983 2055 2009 1969 1923 1883 1990 1904 78 585 500 1330 1 1 15697991 314 -6.40 0.76 12 0.14 -312.00 2626.00 4245 20240321 -52.93 1623 20241210 23.11 2780 -28.13 20250110 1929 3.58 20250331 3965 -49.61 20240423 1623 23.11 20241210 0.85 Y 048770 500 78 억 178343 N N 0 N 00 N
4 20250401 140444 57 100.00 KOSDAQ 기계·장비 N N N N N 1998 33 2 1.68 34531847 17702 143.27 1933 2005 1933 2550 1376 1965 1950.73 1.14 0 5731 2055 2009 1969 1923 1883 1990 1904 78 585 500 1330 1 1 15697991 314 -6.40 0.76 12 0.11 -312.00 2626.00 4245 20240321 -52.93 1623 20241210 23.11 2780 -28.13 20250110 1929 3.58 20250331 3965 -49.61 20240423 1623 23.11 20241210 0.85 Y 048770 500 78 억 178343 N N 0 N 00 N
5 20250401 130444 57 100.00 KOSDAQ 기계·장비 N N N N N 1996 31 2 1.58 33934118 17402 140.84 1933 2005 1933 2550 1376 1965 1950.01 1.14 0 5661 2055 2009 1969 1923 1883 1990 1904 78 585 500 1330 1 1 15697991 313 -6.40 0.76 12 0.11 -312.00 2626.00 4245 20240321 -52.98 1623 20241210 22.98 2780 -28.20 20250110 1929 3.47 20250331 3965 -49.66 20240423 1623 22.98 20241210 0.85 Y 048770 500 78 억 178343 N N 0 N 00 N
6 20250401 120444 57 100.00 KOSDAQ 기계·장비 N N N N N 2000 35 2 1.78 33480383 17174 138.99 1933 2005 1933 2550 1376 1965 1949.48 1.14 0 5690 2055 2009 1969 1923 1883 1990 1904 78 585 500 1330 5 1 15697991 314 -6.41 0.76 12 0.11 -312.00 2626.00 4245 20240321 -52.89 1623 20241210 23.23 2780 -28.06 20250110 1929 3.68 20250331 3965 -49.56 20240423 1623 23.23 20241210 0.85 Y 048770 500 78 억 178343 N N 0 N 00 N
7 20250401 110441 57 100.00 KOSDAQ 기계·장비 N N N N N 2000 35 2 1.78 32721056 16795 135.93 1933 2000 1933 2550 1376 1965 1948.26 1.14 0 5740 2055 2009 1969 1923 1883 1990 1904 78 585 500 1330 5 1 15697991 314 -6.41 0.76 12 0.11 -312.00 2626.00 4245 20240321 -52.89 1623 20241210 23.23 2780 -28.06 20250110 1929 3.68 20250331 3965 -49.56 20240423 1623 23.23 20241210 0.85 Y 048770 500 78 억 178343 N N 0 N 00 N
8 20250401 100437 57 100.00 KOSDAQ 기계·장비 N N N N N 1948 -17 5 -0.87 20578387 10597 85.76 1933 1965 1933 2550 1376 1965 1941.91 1.14 0 1889 2055 2009 1969 1923 1883 1990 1904 78 585 500 1330 1 1 15697991 306 -6.24 0.74 12 0.07 -312.00 2626.00 4245 20240321 -54.11 1623 20241210 20.02 2780 -29.93 20250110 1929 0.98 20250331 3965 -50.87 20240423 1623 20.02 20241210 0.85 Y 048770 500 78 억 178343 N N 0 N 00 N
9 20250401 090439 57 100.00 KOSDAQ 기계·장비 N N N N N 1949 -16 5 -0.81 7851759 4055 32.82 1933 1950 1933 2550 1376 1965 1936.32 1.14 0 -296 2055 2009 1969 1923 1883 1990 1904 78 585 500 1330 1 1 15697991 306 -6.25 0.74 12 0.03 -312.00 2626.00 4245 20240321 -54.09 1623 20241210 20.09 2780 -29.89 20250110 1929 1.04 20250331 3965 -50.84 20240423 1623 20.09 20241210 0.85 Y 048770 500 78 억 178343 N N 0 N 00 N