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
068100/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
20250401,160540,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2880,130,2,4.73,617469062,212858,68.20,2780,2985,2770,3575,1925,2750,2900.85,1.81,0,16372,3270,3010,2880,2620,2490,2945,2555,50,825,500,1650,5,1,9939614,286,-14.92,2.20,12,2.14,-193.00,1309.00,10500,20240320,-72.57,2495,20241210,15.43,4470,-35.57,20250115,2750,4.73,20250331,7870,-63.41,20240401,2495,15.43,20241210,2.88,Y,068100,500,49 억,,179857,N,N,198,N,00,N
20250401,150539,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2915,165,2,6.00,604655842,208415,66.78,2780,2985,2770,3575,1925,2750,2901.21,1.81,0,16297,3270,3010,2880,2620,2490,2945,2555,50,825,500,1650,5,1,9939614,290,-15.10,2.23,12,2.10,-193.00,1309.00,10500,20240320,-72.24,2495,20241210,16.83,4470,-34.79,20250115,2750,6.00,20250331,7870,-62.96,20240401,2495,16.83,20241210,2.88,Y,068100,500,49 억,,179857,N,N,0,N,00,N
20250401,140539,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2930,180,2,6.55,571395817,197030,63.13,2780,2985,2770,3575,1925,2750,2900.04,1.81,0,17162,3270,3010,2880,2620,2490,2945,2555,50,825,500,1650,5,1,9939614,291,-15.18,2.24,12,1.98,-193.00,1309.00,10500,20240320,-72.10,2495,20241210,17.43,4470,-34.45,20250115,2750,6.55,20250331,7870,-62.77,20240401,2495,17.43,20241210,2.88,Y,068100,500,49 억,,179857,N,N,0,N,00,N
20250401,130540,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2880,130,2,4.73,541597964,186743,59.83,2780,2985,2770,3575,1925,2750,2900.23,1.81,0,19872,3270,3010,2880,2620,2490,2945,2555,50,825,500,1650,5,1,9939614,286,-14.92,2.20,12,1.88,-193.00,1309.00,10500,20240320,-72.57,2495,20241210,15.43,4470,-35.57,20250115,2750,4.73,20250331,7870,-63.41,20240401,2495,15.43,20241210,2.88,Y,068100,500,49 억,,179857,N,N,0,N,00,N
20250401,120540,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2890,140,2,5.09,518778679,178837,57.30,2780,2985,2770,3575,1925,2750,2900.85,1.81,0,20055,3270,3010,2880,2620,2490,2945,2555,50,825,500,1650,5,1,9939614,287,-14.97,2.21,12,1.80,-193.00,1309.00,10500,20240320,-72.48,2495,20241210,15.83,4470,-35.35,20250115,2750,5.09,20250331,7870,-63.28,20240401,2495,15.83,20241210,2.88,Y,068100,500,49 억,,179857,N,N,0,N,00,N
20250401,110537,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2895,145,2,5.27,397389069,137158,43.95,2780,2985,2770,3575,1925,2750,2897.31,1.81,0,38001,3270,3010,2880,2620,2490,2945,2555,50,825,500,1650,5,1,9939614,288,-15.00,2.21,12,1.38,-193.00,1309.00,10500,20240320,-72.43,2495,20241210,16.03,4470,-35.23,20250115,2750,5.27,20250331,7870,-63.21,20240401,2495,16.03,20241210,2.88,Y,068100,500,49 억,,179857,N,N,0,N,00,N
20250401,100532,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2860,110,2,4.00,361233135,124548,39.91,2780,2985,2770,3575,1925,2750,2900.35,1.81,0,33307,3270,3010,2880,2620,2490,2945,2555,50,825,500,1650,5,1,9939614,284,-14.82,2.18,12,1.25,-193.00,1309.00,10500,20240320,-72.76,2495,20241210,14.63,4470,-36.02,20250115,2750,4.00,20250331,7870,-63.66,20240401,2495,14.63,20241210,2.88,Y,068100,500,49 억,,179857,N,N,0,N,00,N
20250401,090533,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2940,190,2,6.91,173899800,60172,19.28,2780,2985,2770,3575,1925,2750,2890.05,1.81,0,23133,3270,3010,2880,2620,2490,2945,2555,50,825,500,1650,5,1,9939614,292,-15.23,2.25,12,0.61,-193.00,1309.00,10500,20240320,-72.00,2495,20241210,17.84,4470,-34.23,20250115,2750,6.91,20250331,7870,-62.64,20240401,2495,17.84,20241210,2.88,Y,068100,500,49 억,,179857,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 160540 57 100.00 KOSDAQ 기계·장비 N N N N N 2880 130 2 4.73 617469062 212858 68.20 2780 2985 2770 3575 1925 2750 2900.85 1.81 0 16372 3270 3010 2880 2620 2490 2945 2555 50 825 500 1650 5 1 9939614 286 -14.92 2.20 12 2.14 -193.00 1309.00 10500 20240320 -72.57 2495 20241210 15.43 4470 -35.57 20250115 2750 4.73 20250331 7870 -63.41 20240401 2495 15.43 20241210 2.88 Y 068100 500 49 억 179857 N N 198 N 00 N
3 20250401 150539 57 100.00 KOSDAQ 기계·장비 N N N N N 2915 165 2 6.00 604655842 208415 66.78 2780 2985 2770 3575 1925 2750 2901.21 1.81 0 16297 3270 3010 2880 2620 2490 2945 2555 50 825 500 1650 5 1 9939614 290 -15.10 2.23 12 2.10 -193.00 1309.00 10500 20240320 -72.24 2495 20241210 16.83 4470 -34.79 20250115 2750 6.00 20250331 7870 -62.96 20240401 2495 16.83 20241210 2.88 Y 068100 500 49 억 179857 N N 0 N 00 N
4 20250401 140539 57 100.00 KOSDAQ 기계·장비 N N N N N 2930 180 2 6.55 571395817 197030 63.13 2780 2985 2770 3575 1925 2750 2900.04 1.81 0 17162 3270 3010 2880 2620 2490 2945 2555 50 825 500 1650 5 1 9939614 291 -15.18 2.24 12 1.98 -193.00 1309.00 10500 20240320 -72.10 2495 20241210 17.43 4470 -34.45 20250115 2750 6.55 20250331 7870 -62.77 20240401 2495 17.43 20241210 2.88 Y 068100 500 49 억 179857 N N 0 N 00 N
5 20250401 130540 57 100.00 KOSDAQ 기계·장비 N N N N N 2880 130 2 4.73 541597964 186743 59.83 2780 2985 2770 3575 1925 2750 2900.23 1.81 0 19872 3270 3010 2880 2620 2490 2945 2555 50 825 500 1650 5 1 9939614 286 -14.92 2.20 12 1.88 -193.00 1309.00 10500 20240320 -72.57 2495 20241210 15.43 4470 -35.57 20250115 2750 4.73 20250331 7870 -63.41 20240401 2495 15.43 20241210 2.88 Y 068100 500 49 억 179857 N N 0 N 00 N
6 20250401 120540 57 100.00 KOSDAQ 기계·장비 N N N N N 2890 140 2 5.09 518778679 178837 57.30 2780 2985 2770 3575 1925 2750 2900.85 1.81 0 20055 3270 3010 2880 2620 2490 2945 2555 50 825 500 1650 5 1 9939614 287 -14.97 2.21 12 1.80 -193.00 1309.00 10500 20240320 -72.48 2495 20241210 15.83 4470 -35.35 20250115 2750 5.09 20250331 7870 -63.28 20240401 2495 15.83 20241210 2.88 Y 068100 500 49 억 179857 N N 0 N 00 N
7 20250401 110537 57 100.00 KOSDAQ 기계·장비 N N N N N 2895 145 2 5.27 397389069 137158 43.95 2780 2985 2770 3575 1925 2750 2897.31 1.81 0 38001 3270 3010 2880 2620 2490 2945 2555 50 825 500 1650 5 1 9939614 288 -15.00 2.21 12 1.38 -193.00 1309.00 10500 20240320 -72.43 2495 20241210 16.03 4470 -35.23 20250115 2750 5.27 20250331 7870 -63.21 20240401 2495 16.03 20241210 2.88 Y 068100 500 49 억 179857 N N 0 N 00 N
8 20250401 100532 57 100.00 KOSDAQ 기계·장비 N N N N N 2860 110 2 4.00 361233135 124548 39.91 2780 2985 2770 3575 1925 2750 2900.35 1.81 0 33307 3270 3010 2880 2620 2490 2945 2555 50 825 500 1650 5 1 9939614 284 -14.82 2.18 12 1.25 -193.00 1309.00 10500 20240320 -72.76 2495 20241210 14.63 4470 -36.02 20250115 2750 4.00 20250331 7870 -63.66 20240401 2495 14.63 20241210 2.88 Y 068100 500 49 억 179857 N N 0 N 00 N
9 20250401 090533 57 100.00 KOSDAQ 기계·장비 N N N N N 2940 190 2 6.91 173899800 60172 19.28 2780 2985 2770 3575 1925 2750 2890.05 1.81 0 23133 3270 3010 2880 2620 2490 2945 2555 50 825 500 1650 5 1 9939614 292 -15.23 2.25 12 0.61 -193.00 1309.00 10500 20240320 -72.00 2495 20241210 17.84 4470 -34.23 20250115 2750 6.91 20250331 7870 -62.64 20240401 2495 17.84 20241210 2.88 Y 068100 500 49 억 179857 N N 0 N 00 N