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
073010/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
20250401,160551,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3875,175,2,4.73,212875702,55496,58.57,3810,3875,3765,4810,2590,3700,3835.87,1.46,0,1545,3906,3802,3751,3647,3596,3777,3622,201,1110,500,2660,5,1,40191250,1557,10.09,2.16,12,0.14,384.00,1790.00,5650,20240513,-31.42,3340,20240909,16.02,5030,-22.96,20250122,3700,4.73,20250331,5650,-31.42,20240513,3340,16.02,20240909,2.20,Y,073010,500,200 억,,585354,N,N,65,N,00,N
20250401,150550,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3855,155,2,4.19,195189817,50927,53.74,3810,3875,3765,4810,2590,3700,3832.74,1.46,0,2647,3906,3802,3751,3647,3596,3777,3622,201,1110,500,2660,5,1,40191250,1549,10.04,2.15,12,0.13,384.00,1790.00,5650,20240513,-31.77,3340,20240909,15.42,5030,-23.36,20250122,3700,4.19,20250331,5650,-31.77,20240513,3340,15.42,20240909,2.20,Y,073010,500,200 억,,585354,N,N,65,N,00,N
20250401,140551,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3855,155,2,4.19,167225237,43665,46.08,3810,3875,3765,4810,2590,3700,3829.73,1.46,0,3312,3906,3802,3751,3647,3596,3777,3622,201,1110,500,2660,5,1,40191250,1549,10.04,2.15,12,0.11,384.00,1790.00,5650,20240513,-31.77,3340,20240909,15.42,5030,-23.36,20250122,3700,4.19,20250331,5650,-31.77,20240513,3340,15.42,20240909,2.20,Y,073010,500,200 억,,585354,N,N,65,N,00,N
20250401,130551,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3825,125,2,3.38,136759852,35753,37.73,3810,3875,3765,4810,2590,3700,3825.13,1.46,0,3776,3906,3802,3751,3647,3596,3777,3622,201,1110,500,2660,5,1,40191250,1537,9.96,2.14,12,0.09,384.00,1790.00,5650,20240513,-32.30,3340,20240909,14.52,5030,-23.96,20250122,3700,3.38,20250331,5650,-32.30,20240513,3340,14.52,20240909,2.20,Y,073010,500,200 억,,585354,N,N,65,N,00,N
20250401,120551,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3850,150,2,4.05,107336467,28098,29.65,3810,3875,3765,4810,2590,3700,3820.07,1.46,0,4749,3906,3802,3751,3647,3596,3777,3622,201,1110,500,2660,5,1,40191250,1547,10.03,2.15,12,0.07,384.00,1790.00,5650,20240513,-31.86,3340,20240909,15.27,5030,-23.46,20250122,3700,4.05,20250331,5650,-31.86,20240513,3340,15.27,20240909,2.20,Y,073010,500,200 억,,585354,N,N,65,N,00,N
20250401,110548,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3820,120,2,3.24,60309442,15822,16.70,3810,3875,3765,4810,2590,3700,3811.75,1.46,0,3177,3906,3802,3751,3647,3596,3777,3622,201,1110,500,2660,5,1,40191250,1535,9.95,2.13,12,0.04,384.00,1790.00,5650,20240513,-32.39,3340,20240909,14.37,5030,-24.06,20250122,3700,3.24,20250331,5650,-32.39,20240513,3340,14.37,20240909,2.20,Y,073010,500,200 억,,585354,N,N,65,N,00,N
20250401,100543,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3785,85,2,2.30,37046387,9685,10.22,3810,3875,3775,4810,2590,3700,3825.13,1.46,0,-953,3906,3802,3751,3647,3596,3777,3622,201,1110,500,2660,5,1,40191250,1521,9.86,2.11,12,0.02,384.00,1790.00,5650,20240513,-33.01,3340,20240909,13.32,5030,-24.75,20250122,3700,2.30,20250331,5650,-33.01,20240513,3340,13.32,20240909,2.20,Y,073010,500,200 억,,585354,N,N,65,N,00,N
20250401,090544,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3830,130,2,3.51,12745760,3349,3.53,3810,3830,3780,4810,2590,3700,3805.84,1.46,0,1323,3906,3802,3751,3647,3596,3777,3622,201,1110,500,2660,5,1,40191250,1539,9.97,2.14,12,0.01,384.00,1790.00,5650,20240513,-32.21,3340,20240909,14.67,5030,-23.86,20250122,3700,3.51,20250331,5650,-32.21,20240513,3340,14.67,20240909,2.20,Y,073010,500,200 억,,585354,N,N,65,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 160551 57 100.00 KOSDAQ 기계·장비 N N N N N 3875 175 2 4.73 212875702 55496 58.57 3810 3875 3765 4810 2590 3700 3835.87 1.46 0 1545 3906 3802 3751 3647 3596 3777 3622 201 1110 500 2660 5 1 40191250 1557 10.09 2.16 12 0.14 384.00 1790.00 5650 20240513 -31.42 3340 20240909 16.02 5030 -22.96 20250122 3700 4.73 20250331 5650 -31.42 20240513 3340 16.02 20240909 2.20 Y 073010 500 200 억 585354 N N 65 N 00 N
3 20250401 150550 57 100.00 KOSDAQ 기계·장비 N N N N N 3855 155 2 4.19 195189817 50927 53.74 3810 3875 3765 4810 2590 3700 3832.74 1.46 0 2647 3906 3802 3751 3647 3596 3777 3622 201 1110 500 2660 5 1 40191250 1549 10.04 2.15 12 0.13 384.00 1790.00 5650 20240513 -31.77 3340 20240909 15.42 5030 -23.36 20250122 3700 4.19 20250331 5650 -31.77 20240513 3340 15.42 20240909 2.20 Y 073010 500 200 억 585354 N N 65 N 00 N
4 20250401 140551 57 100.00 KOSDAQ 기계·장비 N N N N N 3855 155 2 4.19 167225237 43665 46.08 3810 3875 3765 4810 2590 3700 3829.73 1.46 0 3312 3906 3802 3751 3647 3596 3777 3622 201 1110 500 2660 5 1 40191250 1549 10.04 2.15 12 0.11 384.00 1790.00 5650 20240513 -31.77 3340 20240909 15.42 5030 -23.36 20250122 3700 4.19 20250331 5650 -31.77 20240513 3340 15.42 20240909 2.20 Y 073010 500 200 억 585354 N N 65 N 00 N
5 20250401 130551 57 100.00 KOSDAQ 기계·장비 N N N N N 3825 125 2 3.38 136759852 35753 37.73 3810 3875 3765 4810 2590 3700 3825.13 1.46 0 3776 3906 3802 3751 3647 3596 3777 3622 201 1110 500 2660 5 1 40191250 1537 9.96 2.14 12 0.09 384.00 1790.00 5650 20240513 -32.30 3340 20240909 14.52 5030 -23.96 20250122 3700 3.38 20250331 5650 -32.30 20240513 3340 14.52 20240909 2.20 Y 073010 500 200 억 585354 N N 65 N 00 N
6 20250401 120551 57 100.00 KOSDAQ 기계·장비 N N N N N 3850 150 2 4.05 107336467 28098 29.65 3810 3875 3765 4810 2590 3700 3820.07 1.46 0 4749 3906 3802 3751 3647 3596 3777 3622 201 1110 500 2660 5 1 40191250 1547 10.03 2.15 12 0.07 384.00 1790.00 5650 20240513 -31.86 3340 20240909 15.27 5030 -23.46 20250122 3700 4.05 20250331 5650 -31.86 20240513 3340 15.27 20240909 2.20 Y 073010 500 200 억 585354 N N 65 N 00 N
7 20250401 110548 57 100.00 KOSDAQ 기계·장비 N N N N N 3820 120 2 3.24 60309442 15822 16.70 3810 3875 3765 4810 2590 3700 3811.75 1.46 0 3177 3906 3802 3751 3647 3596 3777 3622 201 1110 500 2660 5 1 40191250 1535 9.95 2.13 12 0.04 384.00 1790.00 5650 20240513 -32.39 3340 20240909 14.37 5030 -24.06 20250122 3700 3.24 20250331 5650 -32.39 20240513 3340 14.37 20240909 2.20 Y 073010 500 200 억 585354 N N 65 N 00 N
8 20250401 100543 57 100.00 KOSDAQ 기계·장비 N N N N N 3785 85 2 2.30 37046387 9685 10.22 3810 3875 3775 4810 2590 3700 3825.13 1.46 0 -953 3906 3802 3751 3647 3596 3777 3622 201 1110 500 2660 5 1 40191250 1521 9.86 2.11 12 0.02 384.00 1790.00 5650 20240513 -33.01 3340 20240909 13.32 5030 -24.75 20250122 3700 2.30 20250331 5650 -33.01 20240513 3340 13.32 20240909 2.20 Y 073010 500 200 억 585354 N N 65 N 00 N
9 20250401 090544 57 100.00 KOSDAQ 기계·장비 N N N N N 3830 130 2 3.51 12745760 3349 3.53 3810 3830 3780 4810 2590 3700 3805.84 1.46 0 1323 3906 3802 3751 3647 3596 3777 3622 201 1110 500 2660 5 1 40191250 1539 9.97 2.14 12 0.01 384.00 1790.00 5650 20240513 -32.21 3340 20240909 14.67 5030 -23.86 20250122 3700 3.51 20250331 5650 -32.21 20240513 3340 14.67 20240909 2.20 Y 073010 500 200 억 585354 N N 65 N 00 N