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
090710/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,,기계·장비,N,N,N,N, ,N,1986,15,2,0.76,5111844270,2581759,93.80,1992,2050,1961,2560,1380,1971,1979.97,1.79,0,-110837,2073,2021,1968,1916,1863,2048,1943,551,589,500,1370,1,1,110237793,2189,-33.10,1.75,12,2.34,-60.00,1137.00,3650,20240322,-45.59,1073,20241023,85.09,3045,-34.78,20250219,1565,26.90,20250131,3420,-41.93,20240510,1073,85.09,20241023,0.64,Y,090710,500,551 억,,1974107,N,N,19064,N,00,N
20250401,150628,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1989,18,2,0.91,4851139081,2450505,89.03,1992,2050,1961,2560,1380,1971,1979.65,1.79,0,-112088,2073,2021,1968,1916,1863,2048,1943,551,589,500,1370,1,1,110237793,2193,-33.15,1.75,12,2.22,-60.00,1137.00,3650,20240322,-45.51,1073,20241023,85.37,3045,-34.68,20250219,1565,27.09,20250131,3420,-41.84,20240510,1073,85.37,20241023,0.64,Y,090710,500,551 억,,1974107,N,N,10669,N,00,N
20250401,140629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1984,13,2,0.66,4263270512,2154465,78.28,1992,2050,1961,2560,1380,1971,1978.81,1.79,0,-97578,2073,2021,1968,1916,1863,2048,1943,551,589,500,1370,1,1,110237793,2187,-33.07,1.74,12,1.95,-60.00,1137.00,3650,20240322,-45.64,1073,20241023,84.90,3045,-34.84,20250219,1565,26.77,20250131,3420,-41.99,20240510,1073,84.90,20241023,0.64,Y,090710,500,551 억,,1974107,N,N,10669,N,00,N
20250401,130629,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1981,10,2,0.51,3446393359,1742288,63.30,1992,2050,1961,2560,1380,1971,1978.09,1.79,0,-84106,2073,2021,1968,1916,1863,2048,1943,551,589,500,1370,1,1,110237793,2184,-33.02,1.74,12,1.58,-60.00,1137.00,3650,20240322,-45.73,1073,20241023,84.62,3045,-34.94,20250219,1565,26.58,20250131,3420,-42.08,20240510,1073,84.62,20241023,0.64,Y,090710,500,551 억,,1974107,N,N,10669,N,00,N
20250401,120630,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1967,-4,5,-0.20,2808830145,1419049,51.56,1992,2050,1961,2560,1380,1971,1979.38,1.79,0,-54655,2073,2021,1968,1916,1863,2048,1943,551,589,500,1370,1,1,110237793,2168,-32.78,1.73,12,1.29,-60.00,1137.00,3650,20240322,-46.11,1073,20241023,83.32,3045,-35.40,20250219,1565,25.69,20250131,3420,-42.49,20240510,1073,83.32,20241023,0.64,Y,090710,500,551 억,,1974107,N,N,10669,N,00,N
20250401,110618,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1974,3,2,0.15,2239441748,1130395,41.07,1992,2050,1961,2560,1380,1971,1981.12,1.79,0,-17467,2073,2021,1968,1916,1863,2048,1943,551,589,500,1370,1,1,110237793,2176,-32.90,1.74,12,1.03,-60.00,1137.00,3650,20240322,-45.92,1073,20241023,83.97,3045,-35.17,20250219,1565,26.13,20250131,3420,-42.28,20240510,1073,83.97,20241023,0.64,Y,090710,500,551 억,,1974107,N,N,10669,N,00,N
20250401,100620,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1969,-2,5,-0.10,1618364750,814762,29.60,1992,2050,1961,2560,1380,1971,1986.31,1.79,0,-70815,2073,2021,1968,1916,1863,2048,1943,551,589,500,1370,1,1,110237793,2171,-32.82,1.73,12,0.74,-60.00,1137.00,3650,20240322,-46.05,1073,20241023,83.50,3045,-35.34,20250219,1565,25.81,20250131,3420,-42.43,20240510,1073,83.50,20241023,0.64,Y,090710,500,551 억,,1974107,N,N,10669,N,00,N
20250401,090621,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2005,34,2,1.73,267304595,133561,4.85,1992,2050,1990,2560,1380,1971,2001.40,1.79,0,-10633,2073,2021,1968,1916,1863,2048,1943,551,589,500,1370,5,1,110237793,2210,-33.42,1.76,12,0.12,-60.00,1137.00,3650,20240322,-45.07,1073,20241023,86.86,3045,-34.15,20250219,1565,28.12,20250131,3420,-41.37,20240510,1073,86.86,20241023,0.64,Y,090710,500,551 억,,1974107,N,N,10669,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 기계·장비 N N N N N 1986 15 2 0.76 5111844270 2581759 93.80 1992 2050 1961 2560 1380 1971 1979.97 1.79 0 -110837 2073 2021 1968 1916 1863 2048 1943 551 589 500 1370 1 1 110237793 2189 -33.10 1.75 12 2.34 -60.00 1137.00 3650 20240322 -45.59 1073 20241023 85.09 3045 -34.78 20250219 1565 26.90 20250131 3420 -41.93 20240510 1073 85.09 20241023 0.64 Y 090710 500 551 억 1974107 N N 19064 N 00 N
3 20250401 150628 57 100.00 KOSDAQ 기계·장비 N N N N N 1989 18 2 0.91 4851139081 2450505 89.03 1992 2050 1961 2560 1380 1971 1979.65 1.79 0 -112088 2073 2021 1968 1916 1863 2048 1943 551 589 500 1370 1 1 110237793 2193 -33.15 1.75 12 2.22 -60.00 1137.00 3650 20240322 -45.51 1073 20241023 85.37 3045 -34.68 20250219 1565 27.09 20250131 3420 -41.84 20240510 1073 85.37 20241023 0.64 Y 090710 500 551 억 1974107 N N 10669 N 00 N
4 20250401 140629 57 100.00 KOSDAQ 기계·장비 N N N N N 1984 13 2 0.66 4263270512 2154465 78.28 1992 2050 1961 2560 1380 1971 1978.81 1.79 0 -97578 2073 2021 1968 1916 1863 2048 1943 551 589 500 1370 1 1 110237793 2187 -33.07 1.74 12 1.95 -60.00 1137.00 3650 20240322 -45.64 1073 20241023 84.90 3045 -34.84 20250219 1565 26.77 20250131 3420 -41.99 20240510 1073 84.90 20241023 0.64 Y 090710 500 551 억 1974107 N N 10669 N 00 N
5 20250401 130629 57 100.00 KOSDAQ 기계·장비 N N N N N 1981 10 2 0.51 3446393359 1742288 63.30 1992 2050 1961 2560 1380 1971 1978.09 1.79 0 -84106 2073 2021 1968 1916 1863 2048 1943 551 589 500 1370 1 1 110237793 2184 -33.02 1.74 12 1.58 -60.00 1137.00 3650 20240322 -45.73 1073 20241023 84.62 3045 -34.94 20250219 1565 26.58 20250131 3420 -42.08 20240510 1073 84.62 20241023 0.64 Y 090710 500 551 억 1974107 N N 10669 N 00 N
6 20250401 120630 57 100.00 KOSDAQ 기계·장비 N N N N N 1967 -4 5 -0.20 2808830145 1419049 51.56 1992 2050 1961 2560 1380 1971 1979.38 1.79 0 -54655 2073 2021 1968 1916 1863 2048 1943 551 589 500 1370 1 1 110237793 2168 -32.78 1.73 12 1.29 -60.00 1137.00 3650 20240322 -46.11 1073 20241023 83.32 3045 -35.40 20250219 1565 25.69 20250131 3420 -42.49 20240510 1073 83.32 20241023 0.64 Y 090710 500 551 억 1974107 N N 10669 N 00 N
7 20250401 110618 57 100.00 KOSDAQ 기계·장비 N N N N N 1974 3 2 0.15 2239441748 1130395 41.07 1992 2050 1961 2560 1380 1971 1981.12 1.79 0 -17467 2073 2021 1968 1916 1863 2048 1943 551 589 500 1370 1 1 110237793 2176 -32.90 1.74 12 1.03 -60.00 1137.00 3650 20240322 -45.92 1073 20241023 83.97 3045 -35.17 20250219 1565 26.13 20250131 3420 -42.28 20240510 1073 83.97 20241023 0.64 Y 090710 500 551 억 1974107 N N 10669 N 00 N
8 20250401 100620 57 100.00 KOSDAQ 기계·장비 N N N N N 1969 -2 5 -0.10 1618364750 814762 29.60 1992 2050 1961 2560 1380 1971 1986.31 1.79 0 -70815 2073 2021 1968 1916 1863 2048 1943 551 589 500 1370 1 1 110237793 2171 -32.82 1.73 12 0.74 -60.00 1137.00 3650 20240322 -46.05 1073 20241023 83.50 3045 -35.34 20250219 1565 25.81 20250131 3420 -42.43 20240510 1073 83.50 20241023 0.64 Y 090710 500 551 억 1974107 N N 10669 N 00 N
9 20250401 090621 57 100.00 KOSDAQ 기계·장비 N N N N N 2005 34 2 1.73 267304595 133561 4.85 1992 2050 1990 2560 1380 1971 2001.40 1.79 0 -10633 2073 2021 1968 1916 1863 2048 1943 551 589 500 1370 5 1 110237793 2210 -33.42 1.76 12 0.12 -60.00 1137.00 3650 20240322 -45.07 1073 20241023 86.86 3045 -34.15 20250219 1565 28.12 20250131 3420 -41.37 20240510 1073 86.86 20241023 0.64 Y 090710 500 551 억 1974107 N N 10669 N 00 N