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
071670/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
20250401,160548,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5820,120,2,2.11,76405475,13221,37.88,5650,5870,5650,7410,3990,5700,5779.10,1.42,0,4064,6086,5892,5756,5562,5426,5825,5495,50,1710,500,3870,10,1,10000000,582,95.41,0.67,12,0.13,61.00,8712.00,11790,20240320,-50.64,4415,20241210,31.82,7220,-19.39,20250324,5360,8.58,20250102,10820,-46.21,20240416,4415,31.82,20241210,1.63,Y,071670,500,50 억,,141535,N,N,0,N,00,N
20250401,150547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5830,130,2,2.28,72126855,12486,35.78,5650,5870,5650,7410,3990,5700,5776.62,1.42,0,4089,6086,5892,5756,5562,5426,5825,5495,50,1710,500,3870,10,1,10000000,583,95.57,0.67,12,0.12,61.00,8712.00,11790,20240320,-50.55,4415,20241210,32.05,7220,-19.25,20250324,5360,8.77,20250102,10820,-46.12,20240416,4415,32.05,20241210,1.63,Y,071670,500,50 억,,141535,N,N,0,N,00,N
20250401,140547,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5820,120,2,2.11,69174405,11979,34.32,5650,5870,5650,7410,3990,5700,5774.64,1.42,0,3893,6086,5892,5756,5562,5426,5825,5495,50,1710,500,3870,10,1,10000000,582,95.41,0.67,12,0.12,61.00,8712.00,11790,20240320,-50.64,4415,20241210,31.82,7220,-19.39,20250324,5360,8.58,20250102,10820,-46.21,20240416,4415,31.82,20241210,1.63,Y,071670,500,50 억,,141535,N,N,0,N,00,N
20250401,130548,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5850,150,2,2.63,60805200,10542,30.21,5650,5870,5650,7410,3990,5700,5767.90,1.42,0,2764,6086,5892,5756,5562,5426,5825,5495,50,1710,500,3870,10,1,10000000,585,95.90,0.67,12,0.11,61.00,8712.00,11790,20240320,-50.38,4415,20241210,32.50,7220,-18.98,20250324,5360,9.14,20250102,10820,-45.93,20240416,4415,32.50,20241210,1.63,Y,071670,500,50 억,,141535,N,N,0,N,00,N
20250401,120548,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5870,170,2,2.98,57445680,9965,28.55,5650,5870,5650,7410,3990,5700,5764.74,1.42,0,2501,6086,5892,5756,5562,5426,5825,5495,50,1710,500,3870,10,1,10000000,587,96.23,0.67,12,0.10,61.00,8712.00,11790,20240320,-50.21,4415,20241210,32.96,7220,-18.70,20250324,5360,9.51,20250102,10820,-45.75,20240416,4415,32.96,20241210,1.63,Y,071670,500,50 억,,141535,N,N,0,N,00,N
20250401,110544,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5840,140,2,2.46,51173500,8887,25.46,5650,5840,5650,7410,3990,5700,5758.24,1.42,0,1725,6086,5892,5756,5562,5426,5825,5495,50,1710,500,3870,10,1,10000000,584,95.74,0.67,12,0.09,61.00,8712.00,11790,20240320,-50.47,4415,20241210,32.28,7220,-19.11,20250324,5360,8.96,20250102,10820,-46.03,20240416,4415,32.28,20241210,1.63,Y,071670,500,50 억,,141535,N,N,0,N,00,N
20250401,100539,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5730,30,2,0.53,29121870,5081,14.56,5650,5810,5650,7410,3990,5700,5731.52,1.42,0,626,6086,5892,5756,5562,5426,5825,5495,50,1710,500,3870,10,1,10000000,573,93.93,0.66,12,0.05,61.00,8712.00,11790,20240320,-51.40,4415,20241210,29.78,7220,-20.64,20250324,5360,6.90,20250102,10820,-47.04,20240416,4415,29.78,20241210,1.63,Y,071670,500,50 억,,141535,N,N,0,N,00,N
20250401,090540,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5780,80,2,1.40,6538990,1157,3.32,5650,5780,5650,7410,3990,5700,5651.68,1.42,0,-148,6086,5892,5756,5562,5426,5825,5495,50,1710,500,3870,10,1,10000000,578,94.75,0.66,12,0.01,61.00,8712.00,11790,20240320,-50.98,4415,20241210,30.92,7220,-19.94,20250324,5360,7.84,20250102,10820,-46.58,20240416,4415,30.92,20241210,1.63,Y,071670,500,50 억,,141535,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 160548 57 100.00 KOSDAQ 기계·장비 N N N N N 5820 120 2 2.11 76405475 13221 37.88 5650 5870 5650 7410 3990 5700 5779.10 1.42 0 4064 6086 5892 5756 5562 5426 5825 5495 50 1710 500 3870 10 1 10000000 582 95.41 0.67 12 0.13 61.00 8712.00 11790 20240320 -50.64 4415 20241210 31.82 7220 -19.39 20250324 5360 8.58 20250102 10820 -46.21 20240416 4415 31.82 20241210 1.63 Y 071670 500 50 억 141535 N N 0 N 00 N
3 20250401 150547 57 100.00 KOSDAQ 기계·장비 N N N N N 5830 130 2 2.28 72126855 12486 35.78 5650 5870 5650 7410 3990 5700 5776.62 1.42 0 4089 6086 5892 5756 5562 5426 5825 5495 50 1710 500 3870 10 1 10000000 583 95.57 0.67 12 0.12 61.00 8712.00 11790 20240320 -50.55 4415 20241210 32.05 7220 -19.25 20250324 5360 8.77 20250102 10820 -46.12 20240416 4415 32.05 20241210 1.63 Y 071670 500 50 억 141535 N N 0 N 00 N
4 20250401 140547 57 100.00 KOSDAQ 기계·장비 N N N N N 5820 120 2 2.11 69174405 11979 34.32 5650 5870 5650 7410 3990 5700 5774.64 1.42 0 3893 6086 5892 5756 5562 5426 5825 5495 50 1710 500 3870 10 1 10000000 582 95.41 0.67 12 0.12 61.00 8712.00 11790 20240320 -50.64 4415 20241210 31.82 7220 -19.39 20250324 5360 8.58 20250102 10820 -46.21 20240416 4415 31.82 20241210 1.63 Y 071670 500 50 억 141535 N N 0 N 00 N
5 20250401 130548 57 100.00 KOSDAQ 기계·장비 N N N N N 5850 150 2 2.63 60805200 10542 30.21 5650 5870 5650 7410 3990 5700 5767.90 1.42 0 2764 6086 5892 5756 5562 5426 5825 5495 50 1710 500 3870 10 1 10000000 585 95.90 0.67 12 0.11 61.00 8712.00 11790 20240320 -50.38 4415 20241210 32.50 7220 -18.98 20250324 5360 9.14 20250102 10820 -45.93 20240416 4415 32.50 20241210 1.63 Y 071670 500 50 억 141535 N N 0 N 00 N
6 20250401 120548 57 100.00 KOSDAQ 기계·장비 N N N N N 5870 170 2 2.98 57445680 9965 28.55 5650 5870 5650 7410 3990 5700 5764.74 1.42 0 2501 6086 5892 5756 5562 5426 5825 5495 50 1710 500 3870 10 1 10000000 587 96.23 0.67 12 0.10 61.00 8712.00 11790 20240320 -50.21 4415 20241210 32.96 7220 -18.70 20250324 5360 9.51 20250102 10820 -45.75 20240416 4415 32.96 20241210 1.63 Y 071670 500 50 억 141535 N N 0 N 00 N
7 20250401 110544 57 100.00 KOSDAQ 기계·장비 N N N N N 5840 140 2 2.46 51173500 8887 25.46 5650 5840 5650 7410 3990 5700 5758.24 1.42 0 1725 6086 5892 5756 5562 5426 5825 5495 50 1710 500 3870 10 1 10000000 584 95.74 0.67 12 0.09 61.00 8712.00 11790 20240320 -50.47 4415 20241210 32.28 7220 -19.11 20250324 5360 8.96 20250102 10820 -46.03 20240416 4415 32.28 20241210 1.63 Y 071670 500 50 억 141535 N N 0 N 00 N
8 20250401 100539 57 100.00 KOSDAQ 기계·장비 N N N N N 5730 30 2 0.53 29121870 5081 14.56 5650 5810 5650 7410 3990 5700 5731.52 1.42 0 626 6086 5892 5756 5562 5426 5825 5495 50 1710 500 3870 10 1 10000000 573 93.93 0.66 12 0.05 61.00 8712.00 11790 20240320 -51.40 4415 20241210 29.78 7220 -20.64 20250324 5360 6.90 20250102 10820 -47.04 20240416 4415 29.78 20241210 1.63 Y 071670 500 50 억 141535 N N 0 N 00 N
9 20250401 090540 57 100.00 KOSDAQ 기계·장비 N N N N N 5780 80 2 1.40 6538990 1157 3.32 5650 5780 5650 7410 3990 5700 5651.68 1.42 0 -148 6086 5892 5756 5562 5426 5825 5495 50 1710 500 3870 10 1 10000000 578 94.75 0.66 12 0.01 61.00 8712.00 11790 20240320 -50.98 4415 20241210 30.92 7220 -19.94 20250324 5360 7.84 20250102 10820 -46.58 20240416 4415 30.92 20241210 1.63 Y 071670 500 50 억 141535 N N 0 N 00 N