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
065130/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
20250401,160527,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4340,185,2,4.45,65502600,15310,194.49,4240,4345,4115,5400,2910,4155,4278.39,3.20,0,2755,4405,4280,4165,4040,3925,4342,4102,89,1245,500,2990,5,1,17189982,746,-59.45,0.34,12,0.09,-73.00,12661.00,7390,20240405,-41.27,3720,20241210,16.67,6100,-28.85,20250106,4050,7.16,20250331,7390,-41.27,20240405,3720,16.67,20241210,0.58,Y,065130,500,89 억,,549350,N,N,0,N,00,N
20250401,150526,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4320,165,2,3.97,60162220,14075,178.80,4240,4345,4115,5400,2910,4155,4274.40,3.20,0,2181,4405,4280,4165,4040,3925,4342,4102,89,1245,500,2990,5,1,17189982,743,-59.18,0.34,12,0.08,-73.00,12661.00,7390,20240405,-41.54,3720,20241210,16.13,6100,-29.18,20250106,4050,6.67,20250331,7390,-41.54,20240405,3720,16.13,20241210,0.58,Y,065130,500,89 억,,549350,N,N,0,N,00,N
20250401,140526,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4335,180,2,4.33,59846860,14002,177.87,4240,4345,4115,5400,2910,4155,4274.17,3.20,0,2139,4405,4280,4165,4040,3925,4342,4102,89,1245,500,2990,5,1,17189982,745,-59.38,0.34,12,0.08,-73.00,12661.00,7390,20240405,-41.34,3720,20241210,16.53,6100,-28.93,20250106,4050,7.04,20250331,7390,-41.34,20240405,3720,16.53,20241210,0.58,Y,065130,500,89 억,,549350,N,N,0,N,00,N
20250401,130527,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4345,190,2,4.57,57313435,13416,170.43,4240,4345,4115,5400,2910,4155,4272.02,3.20,0,1639,4405,4280,4165,4040,3925,4342,4102,89,1245,500,2990,5,1,17189982,747,-59.52,0.34,12,0.08,-73.00,12661.00,7390,20240405,-41.20,3720,20241210,16.80,6100,-28.77,20250106,4050,7.28,20250331,7390,-41.20,20240405,3720,16.80,20241210,0.58,Y,065130,500,89 억,,549350,N,N,0,N,00,N
20250401,120527,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4325,170,2,4.09,44491635,10455,132.81,4240,4345,4115,5400,2910,4155,4255.54,3.20,0,1226,4405,4280,4165,4040,3925,4342,4102,89,1245,500,2990,5,1,17189982,743,-59.25,0.34,12,0.06,-73.00,12661.00,7390,20240405,-41.47,3720,20241210,16.26,6100,-29.10,20250106,4050,6.79,20250331,7390,-41.47,20240405,3720,16.26,20241210,0.58,Y,065130,500,89 억,,549350,N,N,0,N,00,N
20250401,110523,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4205,50,2,1.20,15182980,3636,46.19,4240,4240,4115,5400,2910,4155,4175.74,3.20,0,745,4405,4280,4165,4040,3925,4342,4102,89,1245,500,2990,5,1,17189982,723,-57.60,0.33,12,0.02,-73.00,12661.00,7390,20240405,-43.10,3720,20241210,13.04,6100,-31.07,20250106,4050,3.83,20250331,7390,-43.10,20240405,3720,13.04,20241210,0.58,Y,065130,500,89 억,,549350,N,N,0,N,00,N
20250401,100519,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4210,55,2,1.32,2033335,485,6.16,4240,4240,4155,5400,2910,4155,4192.44,3.20,0,44,4405,4280,4165,4040,3925,4342,4102,89,1245,500,2990,5,1,17189982,724,-57.67,0.33,12,0.00,-73.00,12661.00,7390,20240405,-43.03,3720,20241210,13.17,6100,-30.98,20250106,4050,3.95,20250331,7390,-43.03,20240405,3720,13.17,20241210,0.58,Y,065130,500,89 억,,549350,N,N,0,N,00,N
20250401,090520,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4160,5,2,0.12,1452215,346,4.40,4240,4240,4155,5400,2910,4155,4197.15,3.20,0,47,4405,4280,4165,4040,3925,4342,4102,89,1245,500,2990,5,1,17189982,715,-56.99,0.33,12,0.00,-73.00,12661.00,7390,20240405,-43.71,3720,20241210,11.83,6100,-31.80,20250106,4050,2.72,20250331,7390,-43.71,20240405,3720,11.83,20241210,0.58,Y,065130,500,89 억,,549350,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 160527 57 100.00 KOSDAQ 기계·장비 N N N N N 4340 185 2 4.45 65502600 15310 194.49 4240 4345 4115 5400 2910 4155 4278.39 3.20 0 2755 4405 4280 4165 4040 3925 4342 4102 89 1245 500 2990 5 1 17189982 746 -59.45 0.34 12 0.09 -73.00 12661.00 7390 20240405 -41.27 3720 20241210 16.67 6100 -28.85 20250106 4050 7.16 20250331 7390 -41.27 20240405 3720 16.67 20241210 0.58 Y 065130 500 89 억 549350 N N 0 N 00 N
3 20250401 150526 57 100.00 KOSDAQ 기계·장비 N N N N N 4320 165 2 3.97 60162220 14075 178.80 4240 4345 4115 5400 2910 4155 4274.40 3.20 0 2181 4405 4280 4165 4040 3925 4342 4102 89 1245 500 2990 5 1 17189982 743 -59.18 0.34 12 0.08 -73.00 12661.00 7390 20240405 -41.54 3720 20241210 16.13 6100 -29.18 20250106 4050 6.67 20250331 7390 -41.54 20240405 3720 16.13 20241210 0.58 Y 065130 500 89 억 549350 N N 0 N 00 N
4 20250401 140526 57 100.00 KOSDAQ 기계·장비 N N N N N 4335 180 2 4.33 59846860 14002 177.87 4240 4345 4115 5400 2910 4155 4274.17 3.20 0 2139 4405 4280 4165 4040 3925 4342 4102 89 1245 500 2990 5 1 17189982 745 -59.38 0.34 12 0.08 -73.00 12661.00 7390 20240405 -41.34 3720 20241210 16.53 6100 -28.93 20250106 4050 7.04 20250331 7390 -41.34 20240405 3720 16.53 20241210 0.58 Y 065130 500 89 억 549350 N N 0 N 00 N
5 20250401 130527 57 100.00 KOSDAQ 기계·장비 N N N N N 4345 190 2 4.57 57313435 13416 170.43 4240 4345 4115 5400 2910 4155 4272.02 3.20 0 1639 4405 4280 4165 4040 3925 4342 4102 89 1245 500 2990 5 1 17189982 747 -59.52 0.34 12 0.08 -73.00 12661.00 7390 20240405 -41.20 3720 20241210 16.80 6100 -28.77 20250106 4050 7.28 20250331 7390 -41.20 20240405 3720 16.80 20241210 0.58 Y 065130 500 89 억 549350 N N 0 N 00 N
6 20250401 120527 57 100.00 KOSDAQ 기계·장비 N N N N N 4325 170 2 4.09 44491635 10455 132.81 4240 4345 4115 5400 2910 4155 4255.54 3.20 0 1226 4405 4280 4165 4040 3925 4342 4102 89 1245 500 2990 5 1 17189982 743 -59.25 0.34 12 0.06 -73.00 12661.00 7390 20240405 -41.47 3720 20241210 16.26 6100 -29.10 20250106 4050 6.79 20250331 7390 -41.47 20240405 3720 16.26 20241210 0.58 Y 065130 500 89 억 549350 N N 0 N 00 N
7 20250401 110523 57 100.00 KOSDAQ 기계·장비 N N N N N 4205 50 2 1.20 15182980 3636 46.19 4240 4240 4115 5400 2910 4155 4175.74 3.20 0 745 4405 4280 4165 4040 3925 4342 4102 89 1245 500 2990 5 1 17189982 723 -57.60 0.33 12 0.02 -73.00 12661.00 7390 20240405 -43.10 3720 20241210 13.04 6100 -31.07 20250106 4050 3.83 20250331 7390 -43.10 20240405 3720 13.04 20241210 0.58 Y 065130 500 89 억 549350 N N 0 N 00 N
8 20250401 100519 57 100.00 KOSDAQ 기계·장비 N N N N N 4210 55 2 1.32 2033335 485 6.16 4240 4240 4155 5400 2910 4155 4192.44 3.20 0 44 4405 4280 4165 4040 3925 4342 4102 89 1245 500 2990 5 1 17189982 724 -57.67 0.33 12 0.00 -73.00 12661.00 7390 20240405 -43.03 3720 20241210 13.17 6100 -30.98 20250106 4050 3.95 20250331 7390 -43.03 20240405 3720 13.17 20241210 0.58 Y 065130 500 89 억 549350 N N 0 N 00 N
9 20250401 090520 57 100.00 KOSDAQ 기계·장비 N N N N N 4160 5 2 0.12 1452215 346 4.40 4240 4240 4155 5400 2910 4155 4197.15 3.20 0 47 4405 4280 4165 4040 3925 4342 4102 89 1245 500 2990 5 1 17189982 715 -56.99 0.33 12 0.00 -73.00 12661.00 7390 20240405 -43.71 3720 20241210 11.83 6100 -31.80 20250106 4050 2.72 20250331 7390 -43.71 20240405 3720 11.83 20241210 0.58 Y 065130 500 89 억 549350 N N 0 N 00 N