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
089140/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
20250401,160625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2535,0,3,0.00,147197722,59352,15.66,2540,2565,2430,3295,1775,2535,2480.08,0.67,0,9096,2841,2687,2506,2352,2171,2765,2430,313,760,2500,1520,5,1,12536245,318,2.44,0.17,12,0.47,1039.00,14685.00,6340,20241101,-60.02,2245,20250321,12.92,3150,-19.52,20250108,2245,12.92,20250321,6340,-60.02,20241101,2245,12.92,20250321,0.39,Y,089140,2500,313 억,,83918,N,N,286,N,00,N
20250401,150623,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2475,-60,5,-2.37,135251552,54563,14.40,2540,2565,2430,3295,1775,2535,2478.81,0.67,0,10451,2841,2687,2506,2352,2171,2765,2430,313,760,2500,1520,5,1,12536245,310,2.38,0.17,12,0.44,1039.00,14685.00,6340,20241101,-60.96,2245,20250321,10.24,3150,-21.43,20250108,2245,10.24,20250321,6340,-60.96,20241101,2245,10.24,20250321,0.39,Y,089140,2500,313 억,,83918,N,N,286,N,00,N
20250401,140624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2475,-60,5,-2.37,128012354,51638,13.63,2540,2565,2430,3295,1775,2535,2479.03,0.67,0,10942,2841,2687,2506,2352,2171,2765,2430,313,760,2500,1520,5,1,12536245,310,2.38,0.17,12,0.41,1039.00,14685.00,6340,20241101,-60.96,2245,20250321,10.24,3150,-21.43,20250108,2245,10.24,20250321,6340,-60.96,20241101,2245,10.24,20250321,0.39,Y,089140,2500,313 억,,83918,N,N,286,N,00,N
20250401,130624,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2460,-75,5,-2.96,123721179,49898,13.17,2540,2565,2430,3295,1775,2535,2479.48,0.67,0,11571,2841,2687,2506,2352,2171,2765,2430,313,760,2500,1520,5,1,12536245,308,2.37,0.17,12,0.40,1039.00,14685.00,6340,20241101,-61.20,2245,20250321,9.58,3150,-21.90,20250108,2245,9.58,20250321,6340,-61.20,20241101,2245,9.58,20250321,0.39,Y,089140,2500,313 억,,83918,N,N,286,N,00,N
20250401,120625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2435,-100,5,-3.94,117412409,47337,12.49,2540,2565,2430,3295,1775,2535,2480.35,0.67,0,12075,2841,2687,2506,2352,2171,2765,2430,313,760,2500,1520,5,1,12536245,305,2.34,0.17,12,0.38,1039.00,14685.00,6340,20241101,-61.59,2245,20250321,8.46,3150,-22.70,20250108,2245,8.46,20250321,6340,-61.59,20241101,2245,8.46,20250321,0.39,Y,089140,2500,313 억,,83918,N,N,286,N,00,N
20250401,110614,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2465,-70,5,-2.76,73415799,29329,7.74,2540,2565,2455,3295,1775,2535,2503.18,0.67,0,5288,2841,2687,2506,2352,2171,2765,2430,313,760,2500,1520,5,1,12536245,309,2.37,0.17,12,0.23,1039.00,14685.00,6340,20241101,-61.12,2245,20250321,9.80,3150,-21.75,20250108,2245,9.80,20250321,6340,-61.12,20241101,2245,9.80,20250321,0.39,Y,089140,2500,313 억,,83918,N,N,286,N,00,N
20250401,100615,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2520,-15,5,-0.59,49005125,19490,5.14,2540,2565,2480,3295,1775,2535,2514.37,0.67,0,4613,2841,2687,2506,2352,2171,2765,2430,313,760,2500,1520,5,1,12536245,316,2.43,0.17,12,0.16,1039.00,14685.00,6340,20241101,-60.25,2245,20250321,12.25,3150,-20.00,20250108,2245,12.25,20250321,6340,-60.25,20241101,2245,12.25,20250321,0.39,Y,089140,2500,313 억,,83918,N,N,286,N,00,N
20250401,090616,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2500,-35,5,-1.38,15427270,6139,1.62,2540,2565,2490,3295,1775,2535,2512.99,0.67,0,2715,2841,2687,2506,2352,2171,2765,2430,313,760,2500,1520,5,1,12536245,313,2.41,0.17,12,0.05,1039.00,14685.00,6340,20241101,-60.57,2245,20250321,11.36,3150,-20.63,20250108,2245,11.36,20250321,6340,-60.57,20241101,2245,11.36,20250321,0.39,Y,089140,2500,313 억,,83918,N,N,286,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 160625 57 100.00 KOSDAQ 기계·장비 N N N N N 2535 0 3 0.00 147197722 59352 15.66 2540 2565 2430 3295 1775 2535 2480.08 0.67 0 9096 2841 2687 2506 2352 2171 2765 2430 313 760 2500 1520 5 1 12536245 318 2.44 0.17 12 0.47 1039.00 14685.00 6340 20241101 -60.02 2245 20250321 12.92 3150 -19.52 20250108 2245 12.92 20250321 6340 -60.02 20241101 2245 12.92 20250321 0.39 Y 089140 2500 313 억 83918 N N 286 N 00 N
3 20250401 150623 57 100.00 KOSDAQ 기계·장비 N N N N N 2475 -60 5 -2.37 135251552 54563 14.40 2540 2565 2430 3295 1775 2535 2478.81 0.67 0 10451 2841 2687 2506 2352 2171 2765 2430 313 760 2500 1520 5 1 12536245 310 2.38 0.17 12 0.44 1039.00 14685.00 6340 20241101 -60.96 2245 20250321 10.24 3150 -21.43 20250108 2245 10.24 20250321 6340 -60.96 20241101 2245 10.24 20250321 0.39 Y 089140 2500 313 억 83918 N N 286 N 00 N
4 20250401 140624 57 100.00 KOSDAQ 기계·장비 N N N N N 2475 -60 5 -2.37 128012354 51638 13.63 2540 2565 2430 3295 1775 2535 2479.03 0.67 0 10942 2841 2687 2506 2352 2171 2765 2430 313 760 2500 1520 5 1 12536245 310 2.38 0.17 12 0.41 1039.00 14685.00 6340 20241101 -60.96 2245 20250321 10.24 3150 -21.43 20250108 2245 10.24 20250321 6340 -60.96 20241101 2245 10.24 20250321 0.39 Y 089140 2500 313 억 83918 N N 286 N 00 N
5 20250401 130624 57 100.00 KOSDAQ 기계·장비 N N N N N 2460 -75 5 -2.96 123721179 49898 13.17 2540 2565 2430 3295 1775 2535 2479.48 0.67 0 11571 2841 2687 2506 2352 2171 2765 2430 313 760 2500 1520 5 1 12536245 308 2.37 0.17 12 0.40 1039.00 14685.00 6340 20241101 -61.20 2245 20250321 9.58 3150 -21.90 20250108 2245 9.58 20250321 6340 -61.20 20241101 2245 9.58 20250321 0.39 Y 089140 2500 313 억 83918 N N 286 N 00 N
6 20250401 120625 57 100.00 KOSDAQ 기계·장비 N N N N N 2435 -100 5 -3.94 117412409 47337 12.49 2540 2565 2430 3295 1775 2535 2480.35 0.67 0 12075 2841 2687 2506 2352 2171 2765 2430 313 760 2500 1520 5 1 12536245 305 2.34 0.17 12 0.38 1039.00 14685.00 6340 20241101 -61.59 2245 20250321 8.46 3150 -22.70 20250108 2245 8.46 20250321 6340 -61.59 20241101 2245 8.46 20250321 0.39 Y 089140 2500 313 억 83918 N N 286 N 00 N
7 20250401 110614 57 100.00 KOSDAQ 기계·장비 N N N N N 2465 -70 5 -2.76 73415799 29329 7.74 2540 2565 2455 3295 1775 2535 2503.18 0.67 0 5288 2841 2687 2506 2352 2171 2765 2430 313 760 2500 1520 5 1 12536245 309 2.37 0.17 12 0.23 1039.00 14685.00 6340 20241101 -61.12 2245 20250321 9.80 3150 -21.75 20250108 2245 9.80 20250321 6340 -61.12 20241101 2245 9.80 20250321 0.39 Y 089140 2500 313 억 83918 N N 286 N 00 N
8 20250401 100615 57 100.00 KOSDAQ 기계·장비 N N N N N 2520 -15 5 -0.59 49005125 19490 5.14 2540 2565 2480 3295 1775 2535 2514.37 0.67 0 4613 2841 2687 2506 2352 2171 2765 2430 313 760 2500 1520 5 1 12536245 316 2.43 0.17 12 0.16 1039.00 14685.00 6340 20241101 -60.25 2245 20250321 12.25 3150 -20.00 20250108 2245 12.25 20250321 6340 -60.25 20241101 2245 12.25 20250321 0.39 Y 089140 2500 313 억 83918 N N 286 N 00 N
9 20250401 090616 57 100.00 KOSDAQ 기계·장비 N N N N N 2500 -35 5 -1.38 15427270 6139 1.62 2540 2565 2490 3295 1775 2535 2512.99 0.67 0 2715 2841 2687 2506 2352 2171 2765 2430 313 760 2500 1520 5 1 12536245 313 2.41 0.17 12 0.05 1039.00 14685.00 6340 20241101 -60.57 2245 20250321 11.36 3150 -20.63 20250108 2245 11.36 20250321 6340 -60.57 20241101 2245 11.36 20250321 0.39 Y 089140 2500 313 억 83918 N N 286 N 00 N