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
089890/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
20250401,160627,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7040,200,2,2.92,232260400,32925,57.65,6900,7240,6870,8890,4790,6840,7054.23,0.00,0,3577,7400,7120,6970,6690,6540,7045,6615,84,2050,500,4780,10,1,16584962,1168,-586.67,1.77,12,0.20,-12.00,3968.00,19920,20240627,-64.66,5770,20241209,22.01,9600,-26.67,20250219,6420,9.66,20250203,19920,-64.66,20240627,5770,22.01,20241209,2.50,Y,089890,500,84 억,,0,N,N,1981,N,00,N
20250401,150625,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7060,220,2,3.22,218457640,30963,54.21,6900,7240,6870,8890,4790,6840,7055.44,0.00,0,3311,7400,7120,6970,6690,6540,7045,6615,84,2050,500,4780,10,1,16584962,1171,-588.33,1.78,12,0.19,-12.00,3968.00,19920,20240627,-64.56,5770,20241209,22.36,9600,-26.46,20250219,6420,9.97,20250203,19920,-64.56,20240627,5770,22.36,20241209,2.50,Y,089890,500,84 억,,0,N,N,1981,N,00,N
20250401,140626,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7100,260,2,3.80,197460910,28010,49.04,6900,7240,6870,8890,4790,6840,7049.66,0.00,0,3269,7400,7120,6970,6690,6540,7045,6615,84,2050,500,4780,10,1,16584962,1178,-591.67,1.79,12,0.17,-12.00,3968.00,19920,20240627,-64.36,5770,20241209,23.05,9600,-26.04,20250219,6420,10.59,20250203,19920,-64.36,20240627,5770,23.05,20241209,2.50,Y,089890,500,84 억,,0,N,N,1981,N,00,N
20250401,130626,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7100,260,2,3.80,185799400,26371,46.17,6900,7240,6870,8890,4790,6840,7045.60,0.00,0,3293,7400,7120,6970,6690,6540,7045,6615,84,2050,500,4780,10,1,16584962,1178,-591.67,1.79,12,0.16,-12.00,3968.00,19920,20240627,-64.36,5770,20241209,23.05,9600,-26.04,20250219,6420,10.59,20250203,19920,-64.36,20240627,5770,23.05,20241209,2.50,Y,089890,500,84 억,,0,N,N,1981,N,00,N
20250401,120627,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7200,360,2,5.26,173819960,24686,43.22,6900,7240,6870,8890,4790,6840,7041.24,0.00,0,3250,7400,7120,6970,6690,6540,7045,6615,84,2050,500,4780,10,1,16584962,1194,-600.00,1.81,12,0.15,-12.00,3968.00,19920,20240627,-63.86,5770,20241209,24.78,9600,-25.00,20250219,6420,12.15,20250203,19920,-63.86,20240627,5770,24.78,20241209,2.50,Y,089890,500,84 억,,0,N,N,1981,N,00,N
20250401,110616,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,7110,270,2,3.95,102074390,14700,25.74,6900,7110,6870,8890,4790,6840,6943.84,0.00,0,-1451,7400,7120,6970,6690,6540,7045,6615,84,2050,500,4780,10,1,16584962,1179,-592.50,1.79,12,0.09,-12.00,3968.00,19920,20240627,-64.31,5770,20241209,23.22,9600,-25.94,20250219,6420,10.75,20250203,19920,-64.31,20240627,5770,23.22,20241209,2.50,Y,089890,500,84 억,,0,N,N,1981,N,00,N
20250401,100617,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6870,30,2,0.44,72994700,10550,18.47,6900,7070,6870,8890,4790,6840,6918.93,0.00,0,-3948,7400,7120,6970,6690,6540,7045,6615,84,2050,500,4780,10,1,16584962,1139,-572.50,1.73,12,0.06,-12.00,3968.00,19920,20240627,-65.51,5770,20241209,19.06,9600,-28.44,20250219,6420,7.01,20250203,19920,-65.51,20240627,5770,19.06,20241209,2.50,Y,089890,500,84 억,,0,N,N,1981,N,00,N
20250401,090618,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,6960,120,2,1.75,9758490,1408,2.47,6900,7070,6900,8890,4790,6840,6930.75,0.00,0,5,7400,7120,6970,6690,6540,7045,6615,84,2050,500,4780,10,1,16584962,1154,-580.00,1.75,12,0.01,-12.00,3968.00,19920,20240627,-65.06,5770,20241209,20.62,9600,-27.50,20250219,6420,8.41,20250203,19920,-65.06,20240627,5770,20.62,20241209,2.50,Y,089890,500,84 억,,0,N,N,1981,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 160627 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7040 200 2 2.92 232260400 32925 57.65 6900 7240 6870 8890 4790 6840 7054.23 0.00 0 3577 7400 7120 6970 6690 6540 7045 6615 84 2050 500 4780 10 1 16584962 1168 -586.67 1.77 12 0.20 -12.00 3968.00 19920 20240627 -64.66 5770 20241209 22.01 9600 -26.67 20250219 6420 9.66 20250203 19920 -64.66 20240627 5770 22.01 20241209 2.50 Y 089890 500 84 억 0 N N 1981 N 00 N
3 20250401 150625 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7060 220 2 3.22 218457640 30963 54.21 6900 7240 6870 8890 4790 6840 7055.44 0.00 0 3311 7400 7120 6970 6690 6540 7045 6615 84 2050 500 4780 10 1 16584962 1171 -588.33 1.78 12 0.19 -12.00 3968.00 19920 20240627 -64.56 5770 20241209 22.36 9600 -26.46 20250219 6420 9.97 20250203 19920 -64.56 20240627 5770 22.36 20241209 2.50 Y 089890 500 84 억 0 N N 1981 N 00 N
4 20250401 140626 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7100 260 2 3.80 197460910 28010 49.04 6900 7240 6870 8890 4790 6840 7049.66 0.00 0 3269 7400 7120 6970 6690 6540 7045 6615 84 2050 500 4780 10 1 16584962 1178 -591.67 1.79 12 0.17 -12.00 3968.00 19920 20240627 -64.36 5770 20241209 23.05 9600 -26.04 20250219 6420 10.59 20250203 19920 -64.36 20240627 5770 23.05 20241209 2.50 Y 089890 500 84 억 0 N N 1981 N 00 N
5 20250401 130626 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7100 260 2 3.80 185799400 26371 46.17 6900 7240 6870 8890 4790 6840 7045.60 0.00 0 3293 7400 7120 6970 6690 6540 7045 6615 84 2050 500 4780 10 1 16584962 1178 -591.67 1.79 12 0.16 -12.00 3968.00 19920 20240627 -64.36 5770 20241209 23.05 9600 -26.04 20250219 6420 10.59 20250203 19920 -64.36 20240627 5770 23.05 20241209 2.50 Y 089890 500 84 억 0 N N 1981 N 00 N
6 20250401 120627 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7200 360 2 5.26 173819960 24686 43.22 6900 7240 6870 8890 4790 6840 7041.24 0.00 0 3250 7400 7120 6970 6690 6540 7045 6615 84 2050 500 4780 10 1 16584962 1194 -600.00 1.81 12 0.15 -12.00 3968.00 19920 20240627 -63.86 5770 20241209 24.78 9600 -25.00 20250219 6420 12.15 20250203 19920 -63.86 20240627 5770 24.78 20241209 2.50 Y 089890 500 84 억 0 N N 1981 N 00 N
7 20250401 110616 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 7110 270 2 3.95 102074390 14700 25.74 6900 7110 6870 8890 4790 6840 6943.84 0.00 0 -1451 7400 7120 6970 6690 6540 7045 6615 84 2050 500 4780 10 1 16584962 1179 -592.50 1.79 12 0.09 -12.00 3968.00 19920 20240627 -64.31 5770 20241209 23.22 9600 -25.94 20250219 6420 10.75 20250203 19920 -64.31 20240627 5770 23.22 20241209 2.50 Y 089890 500 84 억 0 N N 1981 N 00 N
8 20250401 100617 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6870 30 2 0.44 72994700 10550 18.47 6900 7070 6870 8890 4790 6840 6918.93 0.00 0 -3948 7400 7120 6970 6690 6540 7045 6615 84 2050 500 4780 10 1 16584962 1139 -572.50 1.73 12 0.06 -12.00 3968.00 19920 20240627 -65.51 5770 20241209 19.06 9600 -28.44 20250219 6420 7.01 20250203 19920 -65.51 20240627 5770 19.06 20241209 2.50 Y 089890 500 84 억 0 N N 1981 N 00 N
9 20250401 090618 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 6960 120 2 1.75 9758490 1408 2.47 6900 7070 6900 8890 4790 6840 6930.75 0.00 0 5 7400 7120 6970 6690 6540 7045 6615 84 2050 500 4780 10 1 16584962 1154 -580.00 1.75 12 0.01 -12.00 3968.00 19920 20240627 -65.06 5770 20241209 20.62 9600 -27.50 20250219 6420 8.41 20250203 19920 -65.06 20240627 5770 20.62 20241209 2.50 Y 089890 500 84 억 0 N N 1981 N 00 N