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
078150/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
20250401,160558,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2090,85,2,4.24,1944380759,941756,113.48,2010,2105,2010,2605,1405,2005,2064.54,0.30,0,208165,2118,2061,2033,1976,1948,2047,1962,464,600,500,1400,5,1,92715916,1938,-3.76,0.73,12,1.02,-556.00,2865.00,4660,20240709,-55.15,1541,20241209,35.63,3085,-32.25,20250211,1940,7.73,20250102,4660,-55.15,20240709,1541,35.63,20241209,5.90,Y,078150,500,463 억,,280126,N,N,9045,N,00,N
20250401,150557,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2085,80,2,3.99,1845709369,894462,107.78,2010,2105,2010,2605,1405,2005,2063.49,0.30,0,213714,2118,2061,2033,1976,1948,2047,1962,464,600,500,1400,5,1,92715916,1933,-3.75,0.73,12,0.96,-556.00,2865.00,4660,20240709,-55.26,1541,20241209,35.30,3085,-32.41,20250211,1940,7.47,20250102,4660,-55.26,20240709,1541,35.30,20241209,5.90,Y,078150,500,463 억,,280126,N,N,986,N,00,N
20250401,140557,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2090,85,2,4.24,1728869534,838444,101.03,2010,2105,2010,2605,1405,2005,2062.00,0.30,0,222093,2118,2061,2033,1976,1948,2047,1962,464,600,500,1400,5,1,92715916,1938,-3.76,0.73,12,0.90,-556.00,2865.00,4660,20240709,-55.15,1541,20241209,35.63,3085,-32.25,20250211,1940,7.73,20250102,4660,-55.15,20240709,1541,35.63,20241209,5.90,Y,078150,500,463 억,,280126,N,N,986,N,00,N
20250401,130558,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2080,75,2,3.74,1606410724,779678,93.95,2010,2105,2010,2605,1405,2005,2060.35,0.30,0,206639,2118,2061,2033,1976,1948,2047,1962,464,600,500,1400,5,1,92715916,1928,-3.74,0.73,12,0.84,-556.00,2865.00,4660,20240709,-55.36,1541,20241209,34.98,3085,-32.58,20250211,1940,7.22,20250102,4660,-55.36,20240709,1541,34.98,20241209,5.90,Y,078150,500,463 억,,280126,N,N,986,N,00,N
20250401,120558,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2095,90,2,4.49,1547354597,751383,90.54,2010,2105,2010,2605,1405,2005,2059.34,0.30,0,213821,2118,2061,2033,1976,1948,2047,1962,464,600,500,1400,5,1,92715916,1942,-3.77,0.73,12,0.81,-556.00,2865.00,4660,20240709,-55.04,1541,20241209,35.95,3085,-32.09,20250211,1940,7.99,20250102,4660,-55.04,20240709,1541,35.95,20241209,5.90,Y,078150,500,463 억,,280126,N,N,986,N,00,N
20250401,110554,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2095,90,2,4.49,1362397261,663029,79.89,2010,2105,2010,2605,1405,2005,2054.81,0.30,0,179684,2118,2061,2033,1976,1948,2047,1962,464,600,500,1400,5,1,92715916,1942,-3.77,0.73,12,0.72,-556.00,2865.00,4660,20240709,-55.04,1541,20241209,35.95,3085,-32.09,20250211,1940,7.99,20250102,4660,-55.04,20240709,1541,35.95,20241209,5.90,Y,078150,500,463 억,,280126,N,N,986,N,00,N
20250401,100549,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2030,25,2,1.25,1077725104,525512,63.32,2010,2105,2010,2605,1405,2005,2050.81,0.30,0,139148,2118,2061,2033,1976,1948,2047,1962,464,600,500,1400,5,1,92715916,1882,-3.65,0.71,12,0.57,-556.00,2865.00,4660,20240709,-56.44,1541,20241209,31.73,3085,-34.20,20250211,1940,4.64,20250102,4660,-56.44,20240709,1541,31.73,20241209,5.90,Y,078150,500,463 억,,280126,N,N,986,N,00,N
20250401,090550,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,2055,50,2,2.49,438641445,215975,26.02,2010,2065,2010,2605,1405,2005,2030.98,0.30,0,25012,2118,2061,2033,1976,1948,2047,1962,464,600,500,1400,5,1,92715916,1905,-3.70,0.72,12,0.23,-556.00,2865.00,4660,20240709,-55.90,1541,20241209,33.35,3085,-33.39,20250211,1940,5.93,20250102,4660,-55.90,20240709,1541,33.35,20241209,5.90,Y,078150,500,463 억,,280126,N,N,986,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 160558 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2090 85 2 4.24 1944380759 941756 113.48 2010 2105 2010 2605 1405 2005 2064.54 0.30 0 208165 2118 2061 2033 1976 1948 2047 1962 464 600 500 1400 5 1 92715916 1938 -3.76 0.73 12 1.02 -556.00 2865.00 4660 20240709 -55.15 1541 20241209 35.63 3085 -32.25 20250211 1940 7.73 20250102 4660 -55.15 20240709 1541 35.63 20241209 5.90 Y 078150 500 463 억 280126 N N 9045 N 00 N
3 20250401 150557 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2085 80 2 3.99 1845709369 894462 107.78 2010 2105 2010 2605 1405 2005 2063.49 0.30 0 213714 2118 2061 2033 1976 1948 2047 1962 464 600 500 1400 5 1 92715916 1933 -3.75 0.73 12 0.96 -556.00 2865.00 4660 20240709 -55.26 1541 20241209 35.30 3085 -32.41 20250211 1940 7.47 20250102 4660 -55.26 20240709 1541 35.30 20241209 5.90 Y 078150 500 463 억 280126 N N 986 N 00 N
4 20250401 140557 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2090 85 2 4.24 1728869534 838444 101.03 2010 2105 2010 2605 1405 2005 2062.00 0.30 0 222093 2118 2061 2033 1976 1948 2047 1962 464 600 500 1400 5 1 92715916 1938 -3.76 0.73 12 0.90 -556.00 2865.00 4660 20240709 -55.15 1541 20241209 35.63 3085 -32.25 20250211 1940 7.73 20250102 4660 -55.15 20240709 1541 35.63 20241209 5.90 Y 078150 500 463 억 280126 N N 986 N 00 N
5 20250401 130558 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2080 75 2 3.74 1606410724 779678 93.95 2010 2105 2010 2605 1405 2005 2060.35 0.30 0 206639 2118 2061 2033 1976 1948 2047 1962 464 600 500 1400 5 1 92715916 1928 -3.74 0.73 12 0.84 -556.00 2865.00 4660 20240709 -55.36 1541 20241209 34.98 3085 -32.58 20250211 1940 7.22 20250102 4660 -55.36 20240709 1541 34.98 20241209 5.90 Y 078150 500 463 억 280126 N N 986 N 00 N
6 20250401 120558 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2095 90 2 4.49 1547354597 751383 90.54 2010 2105 2010 2605 1405 2005 2059.34 0.30 0 213821 2118 2061 2033 1976 1948 2047 1962 464 600 500 1400 5 1 92715916 1942 -3.77 0.73 12 0.81 -556.00 2865.00 4660 20240709 -55.04 1541 20241209 35.95 3085 -32.09 20250211 1940 7.99 20250102 4660 -55.04 20240709 1541 35.95 20241209 5.90 Y 078150 500 463 억 280126 N N 986 N 00 N
7 20250401 110554 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2095 90 2 4.49 1362397261 663029 79.89 2010 2105 2010 2605 1405 2005 2054.81 0.30 0 179684 2118 2061 2033 1976 1948 2047 1962 464 600 500 1400 5 1 92715916 1942 -3.77 0.73 12 0.72 -556.00 2865.00 4660 20240709 -55.04 1541 20241209 35.95 3085 -32.09 20250211 1940 7.99 20250102 4660 -55.04 20240709 1541 35.95 20241209 5.90 Y 078150 500 463 억 280126 N N 986 N 00 N
8 20250401 100549 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2030 25 2 1.25 1077725104 525512 63.32 2010 2105 2010 2605 1405 2005 2050.81 0.30 0 139148 2118 2061 2033 1976 1948 2047 1962 464 600 500 1400 5 1 92715916 1882 -3.65 0.71 12 0.57 -556.00 2865.00 4660 20240709 -56.44 1541 20241209 31.73 3085 -34.20 20250211 1940 4.64 20250102 4660 -56.44 20240709 1541 31.73 20241209 5.90 Y 078150 500 463 억 280126 N N 986 N 00 N
9 20250401 090550 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 2055 50 2 2.49 438641445 215975 26.02 2010 2065 2010 2605 1405 2005 2030.98 0.30 0 25012 2118 2061 2033 1976 1948 2047 1962 464 600 500 1400 5 1 92715916 1905 -3.70 0.72 12 0.23 -556.00 2865.00 4660 20240709 -55.90 1541 20241209 33.35 3085 -33.39 20250211 1940 5.93 20250102 4660 -55.90 20240709 1541 33.35 20241209 5.90 Y 078150 500 463 억 280126 N N 986 N 00 N