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
079370/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
20250401,160601,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13660,160,2,1.19,2412611620,176843,82.63,13680,13860,13310,17550,9450,13500,13642.62,3.96,0,-71795,14053,13776,13543,13266,13033,13660,13150,155,4050,500,9720,10,1,31016990,4237,10.12,1.22,12,0.57,1350.00,11229.00,21150,20240321,-35.41,10210,20241209,33.79,16800,-18.69,20250219,11970,14.12,20250102,19950,-31.53,20240521,10210,33.79,20241209,3.91,Y,079370,500,155 억,,1228075,N,N,22650,N,00,N
20250401,150600,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13650,150,2,1.11,2306120405,169044,78.98,13680,13860,13310,17550,9450,13500,13642.13,3.96,0,-69335,14053,13776,13543,13266,13033,13660,13150,155,4050,500,9720,10,1,31016990,4234,10.11,1.22,12,0.55,1350.00,11229.00,21150,20240321,-35.46,10210,20241209,33.69,16800,-18.75,20250219,11970,14.04,20250102,19950,-31.58,20240521,10210,33.69,20241209,3.91,Y,079370,500,155 억,,1228075,N,N,19193,N,00,N
20250401,140600,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13860,360,2,2.67,1641795870,120506,56.30,13680,13860,13310,17550,9450,13500,13624.18,3.96,0,-42020,14053,13776,13543,13266,13033,13660,13150,155,4050,500,9720,10,1,31016990,4299,10.27,1.23,12,0.39,1350.00,11229.00,21150,20240321,-34.47,10210,20241209,35.75,16800,-17.50,20250219,11970,15.79,20250102,19950,-30.53,20240521,10210,35.75,20241209,3.91,Y,079370,500,155 억,,1228075,N,N,19193,N,00,N
20250401,130601,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13780,280,2,2.07,1454556625,106952,49.97,13680,13840,13310,17550,9450,13500,13600.09,3.96,0,-43297,14053,13776,13543,13266,13033,13660,13150,155,4050,500,9720,10,1,31016990,4274,10.21,1.23,12,0.34,1350.00,11229.00,21150,20240321,-34.85,10210,20241209,34.97,16800,-17.98,20250219,11970,15.12,20250102,19950,-30.93,20240521,10210,34.97,20241209,3.91,Y,079370,500,155 억,,1228075,N,N,19193,N,00,N
20250401,120602,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13780,280,2,2.07,1344254745,98963,46.24,13680,13840,13310,17550,9450,13500,13583.41,3.96,0,-39693,14053,13776,13543,13266,13033,13660,13150,155,4050,500,9720,10,1,31016990,4274,10.21,1.23,12,0.32,1350.00,11229.00,21150,20240321,-34.85,10210,20241209,34.97,16800,-17.98,20250219,11970,15.12,20250102,19950,-30.93,20240521,10210,34.97,20241209,3.91,Y,079370,500,155 억,,1228075,N,N,19193,N,00,N
20250401,110556,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13700,200,2,1.48,1081503635,79890,37.33,13680,13720,13310,17550,9450,13500,13537.41,3.96,0,-34835,14053,13776,13543,13266,13033,13660,13150,155,4050,500,9720,10,1,31016990,4249,10.15,1.22,12,0.26,1350.00,11229.00,21150,20240321,-35.22,10210,20241209,34.18,16800,-18.45,20250219,11970,14.45,20250102,19950,-31.33,20240521,10210,34.18,20241209,3.91,Y,079370,500,155 억,,1228075,N,N,19193,N,00,N
20250401,100553,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13340,-160,5,-1.19,727793435,53751,25.11,13680,13710,13310,17550,9450,13500,13540.09,3.96,0,-27710,14053,13776,13543,13266,13033,13660,13150,155,4050,500,9720,10,1,31016990,4138,9.88,1.19,12,0.17,1350.00,11229.00,21150,20240321,-36.93,10210,20241209,30.66,16800,-20.60,20250219,11970,11.45,20250102,19950,-33.13,20240521,10210,30.66,20241209,3.91,Y,079370,500,155 억,,1228075,N,N,19193,N,00,N
20250401,090554,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,13540,40,2,0.30,130885490,9603,4.49,13680,13690,13540,17550,9450,13500,13629.65,3.96,0,-3726,14053,13776,13543,13266,13033,13660,13150,155,4050,500,9720,10,1,31016990,4200,10.03,1.21,12,0.03,1350.00,11229.00,21150,20240321,-35.98,10210,20241209,32.62,16800,-19.40,20250219,11970,13.12,20250102,19950,-32.13,20240521,10210,32.62,20241209,3.91,Y,079370,500,155 억,,1228075,N,N,19193,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 160601 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13660 160 2 1.19 2412611620 176843 82.63 13680 13860 13310 17550 9450 13500 13642.62 3.96 0 -71795 14053 13776 13543 13266 13033 13660 13150 155 4050 500 9720 10 1 31016990 4237 10.12 1.22 12 0.57 1350.00 11229.00 21150 20240321 -35.41 10210 20241209 33.79 16800 -18.69 20250219 11970 14.12 20250102 19950 -31.53 20240521 10210 33.79 20241209 3.91 Y 079370 500 155 억 1228075 N N 22650 N 00 N
3 20250401 150600 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13650 150 2 1.11 2306120405 169044 78.98 13680 13860 13310 17550 9450 13500 13642.13 3.96 0 -69335 14053 13776 13543 13266 13033 13660 13150 155 4050 500 9720 10 1 31016990 4234 10.11 1.22 12 0.55 1350.00 11229.00 21150 20240321 -35.46 10210 20241209 33.69 16800 -18.75 20250219 11970 14.04 20250102 19950 -31.58 20240521 10210 33.69 20241209 3.91 Y 079370 500 155 억 1228075 N N 19193 N 00 N
4 20250401 140600 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13860 360 2 2.67 1641795870 120506 56.30 13680 13860 13310 17550 9450 13500 13624.18 3.96 0 -42020 14053 13776 13543 13266 13033 13660 13150 155 4050 500 9720 10 1 31016990 4299 10.27 1.23 12 0.39 1350.00 11229.00 21150 20240321 -34.47 10210 20241209 35.75 16800 -17.50 20250219 11970 15.79 20250102 19950 -30.53 20240521 10210 35.75 20241209 3.91 Y 079370 500 155 억 1228075 N N 19193 N 00 N
5 20250401 130601 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13780 280 2 2.07 1454556625 106952 49.97 13680 13840 13310 17550 9450 13500 13600.09 3.96 0 -43297 14053 13776 13543 13266 13033 13660 13150 155 4050 500 9720 10 1 31016990 4274 10.21 1.23 12 0.34 1350.00 11229.00 21150 20240321 -34.85 10210 20241209 34.97 16800 -17.98 20250219 11970 15.12 20250102 19950 -30.93 20240521 10210 34.97 20241209 3.91 Y 079370 500 155 억 1228075 N N 19193 N 00 N
6 20250401 120602 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13780 280 2 2.07 1344254745 98963 46.24 13680 13840 13310 17550 9450 13500 13583.41 3.96 0 -39693 14053 13776 13543 13266 13033 13660 13150 155 4050 500 9720 10 1 31016990 4274 10.21 1.23 12 0.32 1350.00 11229.00 21150 20240321 -34.85 10210 20241209 34.97 16800 -17.98 20250219 11970 15.12 20250102 19950 -30.93 20240521 10210 34.97 20241209 3.91 Y 079370 500 155 억 1228075 N N 19193 N 00 N
7 20250401 110556 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13700 200 2 1.48 1081503635 79890 37.33 13680 13720 13310 17550 9450 13500 13537.41 3.96 0 -34835 14053 13776 13543 13266 13033 13660 13150 155 4050 500 9720 10 1 31016990 4249 10.15 1.22 12 0.26 1350.00 11229.00 21150 20240321 -35.22 10210 20241209 34.18 16800 -18.45 20250219 11970 14.45 20250102 19950 -31.33 20240521 10210 34.18 20241209 3.91 Y 079370 500 155 억 1228075 N N 19193 N 00 N
8 20250401 100553 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13340 -160 5 -1.19 727793435 53751 25.11 13680 13710 13310 17550 9450 13500 13540.09 3.96 0 -27710 14053 13776 13543 13266 13033 13660 13150 155 4050 500 9720 10 1 31016990 4138 9.88 1.19 12 0.17 1350.00 11229.00 21150 20240321 -36.93 10210 20241209 30.66 16800 -20.60 20250219 11970 11.45 20250102 19950 -33.13 20240521 10210 30.66 20241209 3.91 Y 079370 500 155 억 1228075 N N 19193 N 00 N
9 20250401 090554 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 13540 40 2 0.30 130885490 9603 4.49 13680 13690 13540 17550 9450 13500 13629.65 3.96 0 -3726 14053 13776 13543 13266 13033 13660 13150 155 4050 500 9720 10 1 31016990 4200 10.03 1.21 12 0.03 1350.00 11229.00 21150 20240321 -35.98 10210 20241209 32.62 16800 -19.40 20250219 11970 13.12 20250102 19950 -32.13 20240521 10210 32.62 20241209 3.91 Y 079370 500 155 억 1228075 N N 19193 N 00 N