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
089790/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
20250401,160626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3935,215,2,5.78,208246765,53956,49.59,3720,3935,3720,4835,2605,3720,3859.57,3.03,0,27480,3926,3822,3761,3657,3596,3792,3627,52,1115,500,2300,5,1,10315513,406,9.72,0.56,12,0.52,405.00,7035.00,11360,20240412,-65.36,3025,20241209,30.08,6650,-40.83,20250110,3555,10.69,20250102,11360,-65.36,20240412,3025,30.08,20241209,5.33,Y,089790,500,51 억,,312292,N,N,0,N,00,N
20250401,150625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3925,205,2,5.51,200417730,51965,47.76,3720,3930,3720,4835,2605,3720,3856.78,3.03,0,26833,3926,3822,3761,3657,3596,3792,3627,52,1115,500,2300,5,1,10315513,405,9.69,0.56,12,0.50,405.00,7035.00,11360,20240412,-65.45,3025,20241209,29.75,6650,-40.98,20250110,3555,10.41,20250102,11360,-65.45,20240412,3025,29.75,20241209,5.33,Y,089790,500,51 억,,312292,N,N,0,N,00,N
20250401,140625,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3920,200,2,5.38,180572682,46899,43.11,3720,3930,3720,4835,2605,3720,3850.25,3.03,0,22376,3926,3822,3761,3657,3596,3792,3627,52,1115,500,2300,5,1,10315513,404,9.68,0.56,12,0.45,405.00,7035.00,11360,20240412,-65.49,3025,20241209,29.59,6650,-41.05,20250110,3555,10.27,20250102,11360,-65.49,20240412,3025,29.59,20241209,5.33,Y,089790,500,51 억,,312292,N,N,0,N,00,N
20250401,130626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3905,185,2,4.97,154878482,40317,37.06,3720,3930,3720,4835,2605,3720,3841.52,3.03,0,17763,3926,3822,3761,3657,3596,3792,3627,52,1115,500,2300,5,1,10315513,403,9.64,0.56,12,0.39,405.00,7035.00,11360,20240412,-65.62,3025,20241209,29.09,6650,-41.28,20250110,3555,9.85,20250102,11360,-65.62,20240412,3025,29.09,20241209,5.33,Y,089790,500,51 억,,312292,N,N,0,N,00,N
20250401,120626,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3930,210,2,5.65,146547082,38189,35.10,3720,3930,3720,4835,2605,3720,3837.42,3.03,0,17004,3926,3822,3761,3657,3596,3792,3627,52,1115,500,2300,5,1,10315513,405,9.70,0.56,12,0.37,405.00,7035.00,11360,20240412,-65.40,3025,20241209,29.92,6650,-40.90,20250110,3555,10.55,20250102,11360,-65.40,20240412,3025,29.92,20241209,5.33,Y,089790,500,51 억,,312292,N,N,0,N,00,N
20250401,110615,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3900,180,2,4.84,121555140,31801,29.23,3720,3920,3720,4835,2605,3720,3822.37,3.03,0,13644,3926,3822,3761,3657,3596,3792,3627,52,1115,500,2300,5,1,10315513,402,9.63,0.55,12,0.31,405.00,7035.00,11360,20240412,-65.67,3025,20241209,28.93,6650,-41.35,20250110,3555,9.70,20250102,11360,-65.67,20240412,3025,28.93,20241209,5.33,Y,089790,500,51 억,,312292,N,N,0,N,00,N
20250401,100616,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3810,90,2,2.42,70186560,18475,16.98,3720,3920,3720,4835,2605,3720,3799.00,3.03,0,3495,3926,3822,3761,3657,3596,3792,3627,52,1115,500,2300,5,1,10315513,393,9.41,0.54,12,0.18,405.00,7035.00,11360,20240412,-66.46,3025,20241209,25.95,6650,-42.71,20250110,3555,7.17,20250102,11360,-66.46,20240412,3025,25.95,20241209,5.33,Y,089790,500,51 억,,312292,N,N,0,N,00,N
20250401,090618,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3800,80,2,2.15,33511320,8912,8.19,3720,3920,3720,4835,2605,3720,3760.25,3.03,0,1410,3926,3822,3761,3657,3596,3792,3627,52,1115,500,2300,5,1,10315513,392,9.38,0.54,12,0.09,405.00,7035.00,11360,20240412,-66.55,3025,20241209,25.62,6650,-42.86,20250110,3555,6.89,20250102,11360,-66.55,20240412,3025,25.62,20241209,5.33,Y,089790,500,51 억,,312292,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 160626 57 100.00 KOSDAQ 기계·장비 N N N N N 3935 215 2 5.78 208246765 53956 49.59 3720 3935 3720 4835 2605 3720 3859.57 3.03 0 27480 3926 3822 3761 3657 3596 3792 3627 52 1115 500 2300 5 1 10315513 406 9.72 0.56 12 0.52 405.00 7035.00 11360 20240412 -65.36 3025 20241209 30.08 6650 -40.83 20250110 3555 10.69 20250102 11360 -65.36 20240412 3025 30.08 20241209 5.33 Y 089790 500 51 억 312292 N N 0 N 00 N
3 20250401 150625 57 100.00 KOSDAQ 기계·장비 N N N N N 3925 205 2 5.51 200417730 51965 47.76 3720 3930 3720 4835 2605 3720 3856.78 3.03 0 26833 3926 3822 3761 3657 3596 3792 3627 52 1115 500 2300 5 1 10315513 405 9.69 0.56 12 0.50 405.00 7035.00 11360 20240412 -65.45 3025 20241209 29.75 6650 -40.98 20250110 3555 10.41 20250102 11360 -65.45 20240412 3025 29.75 20241209 5.33 Y 089790 500 51 억 312292 N N 0 N 00 N
4 20250401 140625 57 100.00 KOSDAQ 기계·장비 N N N N N 3920 200 2 5.38 180572682 46899 43.11 3720 3930 3720 4835 2605 3720 3850.25 3.03 0 22376 3926 3822 3761 3657 3596 3792 3627 52 1115 500 2300 5 1 10315513 404 9.68 0.56 12 0.45 405.00 7035.00 11360 20240412 -65.49 3025 20241209 29.59 6650 -41.05 20250110 3555 10.27 20250102 11360 -65.49 20240412 3025 29.59 20241209 5.33 Y 089790 500 51 억 312292 N N 0 N 00 N
5 20250401 130626 57 100.00 KOSDAQ 기계·장비 N N N N N 3905 185 2 4.97 154878482 40317 37.06 3720 3930 3720 4835 2605 3720 3841.52 3.03 0 17763 3926 3822 3761 3657 3596 3792 3627 52 1115 500 2300 5 1 10315513 403 9.64 0.56 12 0.39 405.00 7035.00 11360 20240412 -65.62 3025 20241209 29.09 6650 -41.28 20250110 3555 9.85 20250102 11360 -65.62 20240412 3025 29.09 20241209 5.33 Y 089790 500 51 억 312292 N N 0 N 00 N
6 20250401 120626 57 100.00 KOSDAQ 기계·장비 N N N N N 3930 210 2 5.65 146547082 38189 35.10 3720 3930 3720 4835 2605 3720 3837.42 3.03 0 17004 3926 3822 3761 3657 3596 3792 3627 52 1115 500 2300 5 1 10315513 405 9.70 0.56 12 0.37 405.00 7035.00 11360 20240412 -65.40 3025 20241209 29.92 6650 -40.90 20250110 3555 10.55 20250102 11360 -65.40 20240412 3025 29.92 20241209 5.33 Y 089790 500 51 억 312292 N N 0 N 00 N
7 20250401 110615 57 100.00 KOSDAQ 기계·장비 N N N N N 3900 180 2 4.84 121555140 31801 29.23 3720 3920 3720 4835 2605 3720 3822.37 3.03 0 13644 3926 3822 3761 3657 3596 3792 3627 52 1115 500 2300 5 1 10315513 402 9.63 0.55 12 0.31 405.00 7035.00 11360 20240412 -65.67 3025 20241209 28.93 6650 -41.35 20250110 3555 9.70 20250102 11360 -65.67 20240412 3025 28.93 20241209 5.33 Y 089790 500 51 억 312292 N N 0 N 00 N
8 20250401 100616 57 100.00 KOSDAQ 기계·장비 N N N N N 3810 90 2 2.42 70186560 18475 16.98 3720 3920 3720 4835 2605 3720 3799.00 3.03 0 3495 3926 3822 3761 3657 3596 3792 3627 52 1115 500 2300 5 1 10315513 393 9.41 0.54 12 0.18 405.00 7035.00 11360 20240412 -66.46 3025 20241209 25.95 6650 -42.71 20250110 3555 7.17 20250102 11360 -66.46 20240412 3025 25.95 20241209 5.33 Y 089790 500 51 억 312292 N N 0 N 00 N
9 20250401 090618 57 100.00 KOSDAQ 기계·장비 N N N N N 3800 80 2 2.15 33511320 8912 8.19 3720 3920 3720 4835 2605 3720 3760.25 3.03 0 1410 3926 3822 3761 3657 3596 3792 3627 52 1115 500 2300 5 1 10315513 392 9.38 0.54 12 0.09 405.00 7035.00 11360 20240412 -66.55 3025 20241209 25.62 6650 -42.86 20250110 3555 6.89 20250102 11360 -66.55 20240412 3025 25.62 20241209 5.33 Y 089790 500 51 억 312292 N N 0 N 00 N