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
090470/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
20250401,160630,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,4270,220,2,5.43,161663460,39553,126.10,3925,4275,3925,5260,2835,4050,4087.03,0.98,0,10979,4343,4196,4098,3951,3853,4147,3902,87,1210,500,2750,5,1,17476594,746,-12.75,0.46,12,0.23,-335.00,9380.00,10000,20240402,-57.30,3925,20250401,8.79,5500,-22.36,20250207,3925,8.79,20250401,10000,-57.30,20240402,3925,8.79,20250401,1.87,Y,090470,500,87 억,,171617,N,N,0,N,00,N
20250401,150628,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,4275,225,2,5.56,159156200,38964,124.22,3925,4275,3925,5260,2835,4050,4084.70,0.98,0,11084,4343,4196,4098,3951,3853,4147,3902,87,1210,500,2750,5,1,17476594,747,-12.76,0.46,12,0.22,-335.00,9380.00,10000,20240402,-57.25,3925,20250401,8.92,5500,-22.27,20250207,3925,8.92,20250401,10000,-57.25,20240402,3925,8.92,20250401,1.87,Y,090470,500,87 억,,171617,N,N,0,N,00,N
20250401,140629,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,4205,155,2,3.83,147484500,36208,115.44,3925,4265,3925,5260,2835,4050,4073.26,0.98,0,10660,4343,4196,4098,3951,3853,4147,3902,87,1210,500,2750,5,1,17476594,735,-12.55,0.45,12,0.21,-335.00,9380.00,10000,20240402,-57.95,3925,20250401,7.13,5500,-23.55,20250207,3925,7.13,20250401,10000,-57.95,20240402,3925,7.13,20250401,1.87,Y,090470,500,87 억,,171617,N,N,0,N,00,N
20250401,130629,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,4200,150,2,3.70,145608900,35761,114.01,3925,4265,3925,5260,2835,4050,4071.72,0.98,0,10577,4343,4196,4098,3951,3853,4147,3902,87,1210,500,2750,5,1,17476594,734,-12.54,0.45,12,0.20,-335.00,9380.00,10000,20240402,-58.00,3925,20250401,7.01,5500,-23.64,20250207,3925,7.01,20250401,10000,-58.00,20240402,3925,7.01,20250401,1.87,Y,090470,500,87 억,,171617,N,N,0,N,00,N
20250401,120630,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,4130,80,2,1.98,127456240,31419,100.17,3925,4135,3925,5260,2835,4050,4056.66,0.98,0,11215,4343,4196,4098,3951,3853,4147,3902,87,1210,500,2750,5,1,17476594,722,-12.33,0.44,12,0.18,-335.00,9380.00,10000,20240402,-58.70,3925,20250401,5.22,5500,-24.91,20250207,3925,5.22,20250401,10000,-58.70,20240402,3925,5.22,20250401,1.87,Y,090470,500,87 억,,171617,N,N,0,N,00,N
20250401,110618,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,4125,75,2,1.85,84454645,20953,66.80,3925,4125,3925,5260,2835,4050,4030.67,0.98,0,9721,4343,4196,4098,3951,3853,4147,3902,87,1210,500,2750,5,1,17476594,721,-12.31,0.44,12,0.12,-335.00,9380.00,10000,20240402,-58.75,3925,20250401,5.10,5500,-25.00,20250207,3925,5.10,20250401,10000,-58.75,20240402,3925,5.10,20250401,1.87,Y,090470,500,87 억,,171617,N,N,0,N,00,N
20250401,100619,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,4050,0,3,0.00,73097810,18182,57.97,3925,4125,3925,5260,2835,4050,4020.34,0.98,0,7419,4343,4196,4098,3951,3853,4147,3902,87,1210,500,2750,5,1,17476594,708,-12.09,0.43,12,0.10,-335.00,9380.00,10000,20240402,-59.50,3925,20250401,3.18,5500,-26.36,20250207,3925,3.18,20250401,10000,-59.50,20240402,3925,3.18,20250401,1.87,Y,090470,500,87 억,,171617,N,N,0,N,00,N
20250401,090621,57,100.00,KOSDAQ,신저가,기계·장비,N,N,N,N, ,N,4080,30,2,0.74,53555965,13380,42.66,3925,4105,3925,5260,2835,4050,4002.69,0.98,0,6537,4343,4196,4098,3951,3853,4147,3902,87,1210,500,2750,5,1,17476594,713,-12.18,0.43,12,0.08,-335.00,9380.00,10000,20240402,-59.20,3925,20250401,3.95,5500,-25.82,20250207,3925,3.95,20250401,10000,-59.20,20240402,3925,3.95,20250401,1.87,Y,090470,500,87 억,,171617,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 160630 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 4270 220 2 5.43 161663460 39553 126.10 3925 4275 3925 5260 2835 4050 4087.03 0.98 0 10979 4343 4196 4098 3951 3853 4147 3902 87 1210 500 2750 5 1 17476594 746 -12.75 0.46 12 0.23 -335.00 9380.00 10000 20240402 -57.30 3925 20250401 8.79 5500 -22.36 20250207 3925 8.79 20250401 10000 -57.30 20240402 3925 8.79 20250401 1.87 Y 090470 500 87 억 171617 N N 0 N 00 N
3 20250401 150628 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 4275 225 2 5.56 159156200 38964 124.22 3925 4275 3925 5260 2835 4050 4084.70 0.98 0 11084 4343 4196 4098 3951 3853 4147 3902 87 1210 500 2750 5 1 17476594 747 -12.76 0.46 12 0.22 -335.00 9380.00 10000 20240402 -57.25 3925 20250401 8.92 5500 -22.27 20250207 3925 8.92 20250401 10000 -57.25 20240402 3925 8.92 20250401 1.87 Y 090470 500 87 억 171617 N N 0 N 00 N
4 20250401 140629 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 4205 155 2 3.83 147484500 36208 115.44 3925 4265 3925 5260 2835 4050 4073.26 0.98 0 10660 4343 4196 4098 3951 3853 4147 3902 87 1210 500 2750 5 1 17476594 735 -12.55 0.45 12 0.21 -335.00 9380.00 10000 20240402 -57.95 3925 20250401 7.13 5500 -23.55 20250207 3925 7.13 20250401 10000 -57.95 20240402 3925 7.13 20250401 1.87 Y 090470 500 87 억 171617 N N 0 N 00 N
5 20250401 130629 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 4200 150 2 3.70 145608900 35761 114.01 3925 4265 3925 5260 2835 4050 4071.72 0.98 0 10577 4343 4196 4098 3951 3853 4147 3902 87 1210 500 2750 5 1 17476594 734 -12.54 0.45 12 0.20 -335.00 9380.00 10000 20240402 -58.00 3925 20250401 7.01 5500 -23.64 20250207 3925 7.01 20250401 10000 -58.00 20240402 3925 7.01 20250401 1.87 Y 090470 500 87 억 171617 N N 0 N 00 N
6 20250401 120630 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 4130 80 2 1.98 127456240 31419 100.17 3925 4135 3925 5260 2835 4050 4056.66 0.98 0 11215 4343 4196 4098 3951 3853 4147 3902 87 1210 500 2750 5 1 17476594 722 -12.33 0.44 12 0.18 -335.00 9380.00 10000 20240402 -58.70 3925 20250401 5.22 5500 -24.91 20250207 3925 5.22 20250401 10000 -58.70 20240402 3925 5.22 20250401 1.87 Y 090470 500 87 억 171617 N N 0 N 00 N
7 20250401 110618 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 4125 75 2 1.85 84454645 20953 66.80 3925 4125 3925 5260 2835 4050 4030.67 0.98 0 9721 4343 4196 4098 3951 3853 4147 3902 87 1210 500 2750 5 1 17476594 721 -12.31 0.44 12 0.12 -335.00 9380.00 10000 20240402 -58.75 3925 20250401 5.10 5500 -25.00 20250207 3925 5.10 20250401 10000 -58.75 20240402 3925 5.10 20250401 1.87 Y 090470 500 87 억 171617 N N 0 N 00 N
8 20250401 100619 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 4050 0 3 0.00 73097810 18182 57.97 3925 4125 3925 5260 2835 4050 4020.34 0.98 0 7419 4343 4196 4098 3951 3853 4147 3902 87 1210 500 2750 5 1 17476594 708 -12.09 0.43 12 0.10 -335.00 9380.00 10000 20240402 -59.50 3925 20250401 3.18 5500 -26.36 20250207 3925 3.18 20250401 10000 -59.50 20240402 3925 3.18 20250401 1.87 Y 090470 500 87 억 171617 N N 0 N 00 N
9 20250401 090621 57 100.00 KOSDAQ 신저가 기계·장비 N N N N N 4080 30 2 0.74 53555965 13380 42.66 3925 4105 3925 5260 2835 4050 4002.69 0.98 0 6537 4343 4196 4098 3951 3853 4147 3902 87 1210 500 2750 5 1 17476594 713 -12.18 0.43 12 0.08 -335.00 9380.00 10000 20240402 -59.20 3925 20250401 3.95 5500 -25.82 20250207 3925 3.95 20250401 10000 -59.20 20240402 3925 3.95 20250401 1.87 Y 090470 500 87 억 171617 N N 0 N 00 N