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
079810/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
20250401,160602,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5090,95,2,1.90,536265725,104514,96.09,5020,5220,5020,6490,3500,4995,5131.04,1.60,0,35063,5475,5235,5110,4870,4745,5172,4807,110,1495,500,3490,10,1,22028094,1121,6.16,0.68,12,0.47,826.00,7506.00,14870,20240612,-65.77,4580,20241209,11.14,7850,-35.16,20250224,4985,2.11,20250331,14870,-65.77,20240612,4580,11.14,20241209,1.26,Y,079810,500,110 억,,352208,N,N,0,N,00,N
20250401,150601,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5110,115,2,2.30,488864505,95211,87.54,5020,5220,5020,6490,3500,4995,5134.54,1.60,0,31085,5475,5235,5110,4870,4745,5172,4807,110,1495,500,3490,10,1,22028094,1126,6.19,0.68,12,0.43,826.00,7506.00,14870,20240612,-65.64,4580,20241209,11.57,7850,-34.90,20250224,4985,2.51,20250331,14870,-65.64,20240612,4580,11.57,20241209,1.26,Y,079810,500,110 억,,352208,N,N,0,N,00,N
20250401,140601,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5160,165,2,3.30,449481445,87531,80.48,5020,5220,5020,6490,3500,4995,5135.11,1.60,0,31932,5475,5235,5110,4870,4745,5172,4807,110,1495,500,3490,10,1,22028094,1137,6.25,0.69,12,0.40,826.00,7506.00,14870,20240612,-65.30,4580,20241209,12.66,7850,-34.27,20250224,4985,3.51,20250331,14870,-65.30,20240612,4580,12.66,20241209,1.26,Y,079810,500,110 억,,352208,N,N,0,N,00,N
20250401,130602,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5150,155,2,3.10,426816235,83143,76.44,5020,5220,5020,6490,3500,4995,5133.52,1.60,0,33673,5475,5235,5110,4870,4745,5172,4807,110,1495,500,3490,10,1,22028094,1134,6.23,0.69,12,0.38,826.00,7506.00,14870,20240612,-65.37,4580,20241209,12.45,7850,-34.39,20250224,4985,3.31,20250331,14870,-65.37,20240612,4580,12.45,20241209,1.26,Y,079810,500,110 억,,352208,N,N,0,N,00,N
20250401,120603,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5190,195,2,3.90,389389255,75915,69.80,5020,5220,5020,6490,3500,4995,5129.28,1.60,0,35770,5475,5235,5110,4870,4745,5172,4807,110,1495,500,3490,10,1,22028094,1143,6.28,0.69,12,0.34,826.00,7506.00,14870,20240612,-65.10,4580,20241209,13.32,7850,-33.89,20250224,4985,4.11,20250331,14870,-65.10,20240612,4580,13.32,20241209,1.26,Y,079810,500,110 억,,352208,N,N,0,N,00,N
20250401,110557,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5200,205,2,4.10,270303135,52951,48.68,5020,5200,5020,6490,3500,4995,5104.78,1.60,0,18264,5475,5235,5110,4870,4745,5172,4807,110,1495,500,3490,10,1,22028094,1145,6.30,0.69,12,0.24,826.00,7506.00,14870,20240612,-65.03,4580,20241209,13.54,7850,-33.76,20250224,4985,4.31,20250331,14870,-65.03,20240612,4580,13.54,20241209,1.26,Y,079810,500,110 억,,352208,N,N,0,N,00,N
20250401,100553,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5080,85,2,1.70,183090420,36013,33.11,5020,5170,5020,6490,3500,4995,5084.01,1.60,0,6219,5475,5235,5110,4870,4745,5172,4807,110,1495,500,3490,10,1,22028094,1119,6.15,0.68,12,0.16,826.00,7506.00,14870,20240612,-65.84,4580,20241209,10.92,7850,-35.29,20250224,4985,1.91,20250331,14870,-65.84,20240612,4580,10.92,20241209,1.26,Y,079810,500,110 억,,352208,N,N,0,N,00,N
20250401,090555,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5030,35,2,0.70,47794570,9471,8.71,5020,5120,5020,6490,3500,4995,5046.41,1.60,0,1801,5475,5235,5110,4870,4745,5172,4807,110,1495,500,3490,10,1,22028094,1108,6.09,0.67,12,0.04,826.00,7506.00,14870,20240612,-66.17,4580,20241209,9.83,7850,-35.92,20250224,4985,0.90,20250331,14870,-66.17,20240612,4580,9.83,20241209,1.26,Y,079810,500,110 억,,352208,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 160602 57 100.00 KOSDAQ 기계·장비 N N N N N 5090 95 2 1.90 536265725 104514 96.09 5020 5220 5020 6490 3500 4995 5131.04 1.60 0 35063 5475 5235 5110 4870 4745 5172 4807 110 1495 500 3490 10 1 22028094 1121 6.16 0.68 12 0.47 826.00 7506.00 14870 20240612 -65.77 4580 20241209 11.14 7850 -35.16 20250224 4985 2.11 20250331 14870 -65.77 20240612 4580 11.14 20241209 1.26 Y 079810 500 110 억 352208 N N 0 N 00 N
3 20250401 150601 57 100.00 KOSDAQ 기계·장비 N N N N N 5110 115 2 2.30 488864505 95211 87.54 5020 5220 5020 6490 3500 4995 5134.54 1.60 0 31085 5475 5235 5110 4870 4745 5172 4807 110 1495 500 3490 10 1 22028094 1126 6.19 0.68 12 0.43 826.00 7506.00 14870 20240612 -65.64 4580 20241209 11.57 7850 -34.90 20250224 4985 2.51 20250331 14870 -65.64 20240612 4580 11.57 20241209 1.26 Y 079810 500 110 억 352208 N N 0 N 00 N
4 20250401 140601 57 100.00 KOSDAQ 기계·장비 N N N N N 5160 165 2 3.30 449481445 87531 80.48 5020 5220 5020 6490 3500 4995 5135.11 1.60 0 31932 5475 5235 5110 4870 4745 5172 4807 110 1495 500 3490 10 1 22028094 1137 6.25 0.69 12 0.40 826.00 7506.00 14870 20240612 -65.30 4580 20241209 12.66 7850 -34.27 20250224 4985 3.51 20250331 14870 -65.30 20240612 4580 12.66 20241209 1.26 Y 079810 500 110 억 352208 N N 0 N 00 N
5 20250401 130602 57 100.00 KOSDAQ 기계·장비 N N N N N 5150 155 2 3.10 426816235 83143 76.44 5020 5220 5020 6490 3500 4995 5133.52 1.60 0 33673 5475 5235 5110 4870 4745 5172 4807 110 1495 500 3490 10 1 22028094 1134 6.23 0.69 12 0.38 826.00 7506.00 14870 20240612 -65.37 4580 20241209 12.45 7850 -34.39 20250224 4985 3.31 20250331 14870 -65.37 20240612 4580 12.45 20241209 1.26 Y 079810 500 110 억 352208 N N 0 N 00 N
6 20250401 120603 57 100.00 KOSDAQ 기계·장비 N N N N N 5190 195 2 3.90 389389255 75915 69.80 5020 5220 5020 6490 3500 4995 5129.28 1.60 0 35770 5475 5235 5110 4870 4745 5172 4807 110 1495 500 3490 10 1 22028094 1143 6.28 0.69 12 0.34 826.00 7506.00 14870 20240612 -65.10 4580 20241209 13.32 7850 -33.89 20250224 4985 4.11 20250331 14870 -65.10 20240612 4580 13.32 20241209 1.26 Y 079810 500 110 억 352208 N N 0 N 00 N
7 20250401 110557 57 100.00 KOSDAQ 기계·장비 N N N N N 5200 205 2 4.10 270303135 52951 48.68 5020 5200 5020 6490 3500 4995 5104.78 1.60 0 18264 5475 5235 5110 4870 4745 5172 4807 110 1495 500 3490 10 1 22028094 1145 6.30 0.69 12 0.24 826.00 7506.00 14870 20240612 -65.03 4580 20241209 13.54 7850 -33.76 20250224 4985 4.31 20250331 14870 -65.03 20240612 4580 13.54 20241209 1.26 Y 079810 500 110 억 352208 N N 0 N 00 N
8 20250401 100553 57 100.00 KOSDAQ 기계·장비 N N N N N 5080 85 2 1.70 183090420 36013 33.11 5020 5170 5020 6490 3500 4995 5084.01 1.60 0 6219 5475 5235 5110 4870 4745 5172 4807 110 1495 500 3490 10 1 22028094 1119 6.15 0.68 12 0.16 826.00 7506.00 14870 20240612 -65.84 4580 20241209 10.92 7850 -35.29 20250224 4985 1.91 20250331 14870 -65.84 20240612 4580 10.92 20241209 1.26 Y 079810 500 110 억 352208 N N 0 N 00 N
9 20250401 090555 57 100.00 KOSDAQ 기계·장비 N N N N N 5030 35 2 0.70 47794570 9471 8.71 5020 5120 5020 6490 3500 4995 5046.41 1.60 0 1801 5475 5235 5110 4870 4745 5172 4807 110 1495 500 3490 10 1 22028094 1108 6.09 0.67 12 0.04 826.00 7506.00 14870 20240612 -66.17 4580 20241209 9.83 7850 -35.92 20250224 4985 0.90 20250331 14870 -66.17 20240612 4580 9.83 20241209 1.26 Y 079810 500 110 억 352208 N N 0 N 00 N