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
083500/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
20250401,160610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9780,670,2,7.35,429277545,44761,111.22,9120,9810,9120,11840,6380,9110,9590.44,9.29,0,-622,9643,9376,9213,8946,8783,9295,8865,43,2730,500,5460,10,1,8575722,839,5.99,1.00,12,0.52,1632.00,9755.00,17260,20240408,-43.34,6850,20241209,42.77,12400,-21.13,20250207,7800,25.38,20250102,17260,-43.34,20240408,6850,42.77,20241209,5.00,Y,083500,500,42 억,,797034,N,N,220,N,00,N
20250401,150609,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9720,610,2,6.70,402380790,42004,104.37,9120,9810,9120,11840,6380,9110,9579.58,9.29,0,703,9643,9376,9213,8946,8783,9295,8865,43,2730,500,5460,10,1,8575722,834,5.96,1.00,12,0.49,1632.00,9755.00,17260,20240408,-43.68,6850,20241209,41.90,12400,-21.61,20250207,7800,24.62,20250102,17260,-43.68,20240408,6850,41.90,20241209,5.00,Y,083500,500,42 억,,797034,N,N,0,N,00,N
20250401,140609,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9630,520,2,5.71,380007900,39695,98.63,9120,9810,9120,11840,6380,9110,9573.19,9.29,0,1015,9643,9376,9213,8946,8783,9295,8865,43,2730,500,5460,10,1,8575722,826,5.90,0.99,12,0.46,1632.00,9755.00,17260,20240408,-44.21,6850,20241209,40.58,12400,-22.34,20250207,7800,23.46,20250102,17260,-44.21,20240408,6850,40.58,20241209,5.00,Y,083500,500,42 억,,797034,N,N,0,N,00,N
20250401,130610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9610,500,2,5.49,367031250,38351,95.29,9120,9810,9120,11840,6380,9110,9570.32,9.29,0,784,9643,9376,9213,8946,8783,9295,8865,43,2730,500,5460,10,1,8575722,824,5.89,0.99,12,0.45,1632.00,9755.00,17260,20240408,-44.32,6850,20241209,40.29,12400,-22.50,20250207,7800,23.21,20250102,17260,-44.32,20240408,6850,40.29,20241209,5.00,Y,083500,500,42 억,,797034,N,N,0,N,00,N
20250401,120611,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9590,480,2,5.27,350445080,36622,91.00,9120,9810,9120,11840,6380,9110,9569.25,9.29,0,1542,9643,9376,9213,8946,8783,9295,8865,43,2730,500,5460,10,1,8575722,822,5.88,0.98,12,0.43,1632.00,9755.00,17260,20240408,-44.44,6850,20241209,40.00,12400,-22.66,20250207,7800,22.95,20250102,17260,-44.44,20240408,6850,40.00,20241209,5.00,Y,083500,500,42 억,,797034,N,N,0,N,00,N
20250401,110603,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9740,630,2,6.92,303863740,31819,79.06,9120,9810,9120,11840,6380,9110,9549.76,9.29,0,-717,9643,9376,9213,8946,8783,9295,8865,43,2730,500,5460,10,1,8575722,835,5.97,1.00,12,0.37,1632.00,9755.00,17260,20240408,-43.57,6850,20241209,42.19,12400,-21.45,20250207,7800,24.87,20250102,17260,-43.57,20240408,6850,42.19,20241209,5.00,Y,083500,500,42 억,,797034,N,N,0,N,00,N
20250401,100601,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9450,340,2,3.73,115198650,12307,30.58,9120,9500,9120,11840,6380,9110,9360.42,9.29,0,-3319,9643,9376,9213,8946,8783,9295,8865,43,2730,500,5460,10,1,8575722,810,5.79,0.97,12,0.14,1632.00,9755.00,17260,20240408,-45.25,6850,20241209,37.96,12400,-23.79,20250207,7800,21.15,20250102,17260,-45.25,20240408,6850,37.96,20241209,5.00,Y,083500,500,42 억,,797034,N,N,0,N,00,N
20250401,090603,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9230,120,2,1.32,20213880,2186,5.43,9120,9440,9120,11840,6380,9110,9246.97,9.29,0,-258,9643,9376,9213,8946,8783,9295,8865,43,2730,500,5460,10,1,8575722,792,5.66,0.95,12,0.03,1632.00,9755.00,17260,20240408,-46.52,6850,20241209,34.74,12400,-25.56,20250207,7800,18.33,20250102,17260,-46.52,20240408,6850,34.74,20241209,5.00,Y,083500,500,42 억,,797034,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 160610 57 100.00 KOSDAQ 기계·장비 N N N N N 9780 670 2 7.35 429277545 44761 111.22 9120 9810 9120 11840 6380 9110 9590.44 9.29 0 -622 9643 9376 9213 8946 8783 9295 8865 43 2730 500 5460 10 1 8575722 839 5.99 1.00 12 0.52 1632.00 9755.00 17260 20240408 -43.34 6850 20241209 42.77 12400 -21.13 20250207 7800 25.38 20250102 17260 -43.34 20240408 6850 42.77 20241209 5.00 Y 083500 500 42 억 797034 N N 220 N 00 N
3 20250401 150609 57 100.00 KOSDAQ 기계·장비 N N N N N 9720 610 2 6.70 402380790 42004 104.37 9120 9810 9120 11840 6380 9110 9579.58 9.29 0 703 9643 9376 9213 8946 8783 9295 8865 43 2730 500 5460 10 1 8575722 834 5.96 1.00 12 0.49 1632.00 9755.00 17260 20240408 -43.68 6850 20241209 41.90 12400 -21.61 20250207 7800 24.62 20250102 17260 -43.68 20240408 6850 41.90 20241209 5.00 Y 083500 500 42 억 797034 N N 0 N 00 N
4 20250401 140609 57 100.00 KOSDAQ 기계·장비 N N N N N 9630 520 2 5.71 380007900 39695 98.63 9120 9810 9120 11840 6380 9110 9573.19 9.29 0 1015 9643 9376 9213 8946 8783 9295 8865 43 2730 500 5460 10 1 8575722 826 5.90 0.99 12 0.46 1632.00 9755.00 17260 20240408 -44.21 6850 20241209 40.58 12400 -22.34 20250207 7800 23.46 20250102 17260 -44.21 20240408 6850 40.58 20241209 5.00 Y 083500 500 42 억 797034 N N 0 N 00 N
5 20250401 130610 57 100.00 KOSDAQ 기계·장비 N N N N N 9610 500 2 5.49 367031250 38351 95.29 9120 9810 9120 11840 6380 9110 9570.32 9.29 0 784 9643 9376 9213 8946 8783 9295 8865 43 2730 500 5460 10 1 8575722 824 5.89 0.99 12 0.45 1632.00 9755.00 17260 20240408 -44.32 6850 20241209 40.29 12400 -22.50 20250207 7800 23.21 20250102 17260 -44.32 20240408 6850 40.29 20241209 5.00 Y 083500 500 42 억 797034 N N 0 N 00 N
6 20250401 120611 57 100.00 KOSDAQ 기계·장비 N N N N N 9590 480 2 5.27 350445080 36622 91.00 9120 9810 9120 11840 6380 9110 9569.25 9.29 0 1542 9643 9376 9213 8946 8783 9295 8865 43 2730 500 5460 10 1 8575722 822 5.88 0.98 12 0.43 1632.00 9755.00 17260 20240408 -44.44 6850 20241209 40.00 12400 -22.66 20250207 7800 22.95 20250102 17260 -44.44 20240408 6850 40.00 20241209 5.00 Y 083500 500 42 억 797034 N N 0 N 00 N
7 20250401 110603 57 100.00 KOSDAQ 기계·장비 N N N N N 9740 630 2 6.92 303863740 31819 79.06 9120 9810 9120 11840 6380 9110 9549.76 9.29 0 -717 9643 9376 9213 8946 8783 9295 8865 43 2730 500 5460 10 1 8575722 835 5.97 1.00 12 0.37 1632.00 9755.00 17260 20240408 -43.57 6850 20241209 42.19 12400 -21.45 20250207 7800 24.87 20250102 17260 -43.57 20240408 6850 42.19 20241209 5.00 Y 083500 500 42 억 797034 N N 0 N 00 N
8 20250401 100601 57 100.00 KOSDAQ 기계·장비 N N N N N 9450 340 2 3.73 115198650 12307 30.58 9120 9500 9120 11840 6380 9110 9360.42 9.29 0 -3319 9643 9376 9213 8946 8783 9295 8865 43 2730 500 5460 10 1 8575722 810 5.79 0.97 12 0.14 1632.00 9755.00 17260 20240408 -45.25 6850 20241209 37.96 12400 -23.79 20250207 7800 21.15 20250102 17260 -45.25 20240408 6850 37.96 20241209 5.00 Y 083500 500 42 억 797034 N N 0 N 00 N
9 20250401 090603 57 100.00 KOSDAQ 기계·장비 N N N N N 9230 120 2 1.32 20213880 2186 5.43 9120 9440 9120 11840 6380 9110 9246.97 9.29 0 -258 9643 9376 9213 8946 8783 9295 8865 43 2730 500 5460 10 1 8575722 792 5.66 0.95 12 0.03 1632.00 9755.00 17260 20240408 -46.52 6850 20241209 34.74 12400 -25.56 20250207 7800 18.33 20250102 17260 -46.52 20240408 6850 34.74 20241209 5.00 Y 083500 500 42 억 797034 N N 0 N 00 N