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
092870/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
20250401,160636,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11370,560,2,5.18,1242993995,109545,130.11,10900,11590,10900,14050,7570,10810,11346.88,2.17,0,17483,11903,11356,11083,10536,10263,11220,10400,65,3240,500,7560,10,1,13050797,1484,-101.52,0.81,12,0.84,-112.00,13990.00,33869,20240402,-66.43,8410,20241209,35.20,15760,-27.86,20250214,10530,7.98,20250102,35400,-67.88,20240402,8410,35.20,20241209,7.33,Y,092870,500,65 억,,283095,N,N,9053,N,00,N
20250401,150634,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11390,580,2,5.37,1156823215,101937,121.07,10900,11590,10900,14050,7570,10810,11348.41,2.17,0,14363,11903,11356,11083,10536,10263,11220,10400,65,3240,500,7560,10,1,13050797,1486,-101.70,0.81,12,0.78,-112.00,13990.00,33869,20240402,-66.37,8410,20241209,35.43,15760,-27.73,20250214,10530,8.17,20250102,35400,-67.82,20240402,8410,35.43,20241209,7.33,Y,092870,500,65 억,,283095,N,N,9969,N,00,N
20250401,140635,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11440,630,2,5.83,1090889485,96173,114.22,10900,11590,10900,14050,7570,10810,11342.99,2.17,0,15401,11903,11356,11083,10536,10263,11220,10400,65,3240,500,7560,10,1,13050797,1493,-102.14,0.82,12,0.74,-112.00,13990.00,33869,20240402,-66.22,8410,20241209,36.03,15760,-27.41,20250214,10530,8.64,20250102,35400,-67.68,20240402,8410,36.03,20241209,7.33,Y,092870,500,65 억,,283095,N,N,9969,N,00,N
20250401,130636,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11530,720,2,6.66,923856595,81594,96.91,10900,11590,10900,14050,7570,10810,11322.60,2.17,0,10988,11903,11356,11083,10536,10263,11220,10400,65,3240,500,7560,10,1,13050797,1505,-102.95,0.82,12,0.63,-112.00,13990.00,33869,20240402,-65.96,8410,20241209,37.10,15760,-26.84,20250214,10530,9.50,20250102,35400,-67.43,20240402,8410,37.10,20241209,7.33,Y,092870,500,65 억,,283095,N,N,9969,N,00,N
20250401,120636,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11480,670,2,6.20,784343440,69462,82.50,10900,11590,10900,14050,7570,10810,11291.69,2.17,0,17773,11903,11356,11083,10536,10263,11220,10400,65,3240,500,7560,10,1,13050797,1498,-102.50,0.82,12,0.53,-112.00,13990.00,33869,20240402,-66.10,8410,20241209,36.50,15760,-27.16,20250214,10530,9.02,20250102,35400,-67.57,20240402,8410,36.50,20241209,7.33,Y,092870,500,65 억,,283095,N,N,9969,N,00,N
20250401,110623,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11490,680,2,6.29,566936100,50540,60.03,10900,11500,10900,14050,7570,10810,11217.57,2.17,0,7771,11903,11356,11083,10536,10263,11220,10400,65,3240,500,7560,10,1,13050797,1500,-102.59,0.82,12,0.39,-112.00,13990.00,33869,20240402,-66.08,8410,20241209,36.62,15760,-27.09,20250214,10530,9.12,20250102,35400,-67.54,20240402,8410,36.62,20241209,7.33,Y,092870,500,65 억,,283095,N,N,9969,N,00,N
20250401,100626,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11150,340,2,3.15,480933150,42934,50.99,10900,11500,10900,14050,7570,10810,11201.69,2.17,0,4815,11903,11356,11083,10536,10263,11220,10400,65,3240,500,7560,10,1,13050797,1455,-99.55,0.80,12,0.33,-112.00,13990.00,33869,20240402,-67.08,8410,20241209,32.58,15760,-29.25,20250214,10530,5.89,20250102,35400,-68.50,20240402,8410,32.58,20241209,7.33,Y,092870,500,65 억,,283095,N,N,9969,N,00,N
20250401,090628,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,11190,380,2,3.52,106386730,9666,11.48,10900,11200,10900,14050,7570,10810,11006.28,2.17,0,-1684,11903,11356,11083,10536,10263,11220,10400,65,3240,500,7560,10,1,13050797,1460,-99.91,0.80,12,0.07,-112.00,13990.00,33869,20240402,-66.96,8410,20241209,33.06,15760,-29.00,20250214,10530,6.27,20250102,35400,-68.39,20240402,8410,33.06,20241209,7.33,Y,092870,500,65 억,,283095,N,N,9969,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 160636 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11370 560 2 5.18 1242993995 109545 130.11 10900 11590 10900 14050 7570 10810 11346.88 2.17 0 17483 11903 11356 11083 10536 10263 11220 10400 65 3240 500 7560 10 1 13050797 1484 -101.52 0.81 12 0.84 -112.00 13990.00 33869 20240402 -66.43 8410 20241209 35.20 15760 -27.86 20250214 10530 7.98 20250102 35400 -67.88 20240402 8410 35.20 20241209 7.33 Y 092870 500 65 억 283095 N N 9053 N 00 N
3 20250401 150634 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11390 580 2 5.37 1156823215 101937 121.07 10900 11590 10900 14050 7570 10810 11348.41 2.17 0 14363 11903 11356 11083 10536 10263 11220 10400 65 3240 500 7560 10 1 13050797 1486 -101.70 0.81 12 0.78 -112.00 13990.00 33869 20240402 -66.37 8410 20241209 35.43 15760 -27.73 20250214 10530 8.17 20250102 35400 -67.82 20240402 8410 35.43 20241209 7.33 Y 092870 500 65 억 283095 N N 9969 N 00 N
4 20250401 140635 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11440 630 2 5.83 1090889485 96173 114.22 10900 11590 10900 14050 7570 10810 11342.99 2.17 0 15401 11903 11356 11083 10536 10263 11220 10400 65 3240 500 7560 10 1 13050797 1493 -102.14 0.82 12 0.74 -112.00 13990.00 33869 20240402 -66.22 8410 20241209 36.03 15760 -27.41 20250214 10530 8.64 20250102 35400 -67.68 20240402 8410 36.03 20241209 7.33 Y 092870 500 65 억 283095 N N 9969 N 00 N
5 20250401 130636 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11530 720 2 6.66 923856595 81594 96.91 10900 11590 10900 14050 7570 10810 11322.60 2.17 0 10988 11903 11356 11083 10536 10263 11220 10400 65 3240 500 7560 10 1 13050797 1505 -102.95 0.82 12 0.63 -112.00 13990.00 33869 20240402 -65.96 8410 20241209 37.10 15760 -26.84 20250214 10530 9.50 20250102 35400 -67.43 20240402 8410 37.10 20241209 7.33 Y 092870 500 65 억 283095 N N 9969 N 00 N
6 20250401 120636 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11480 670 2 6.20 784343440 69462 82.50 10900 11590 10900 14050 7570 10810 11291.69 2.17 0 17773 11903 11356 11083 10536 10263 11220 10400 65 3240 500 7560 10 1 13050797 1498 -102.50 0.82 12 0.53 -112.00 13990.00 33869 20240402 -66.10 8410 20241209 36.50 15760 -27.16 20250214 10530 9.02 20250102 35400 -67.57 20240402 8410 36.50 20241209 7.33 Y 092870 500 65 억 283095 N N 9969 N 00 N
7 20250401 110623 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11490 680 2 6.29 566936100 50540 60.03 10900 11500 10900 14050 7570 10810 11217.57 2.17 0 7771 11903 11356 11083 10536 10263 11220 10400 65 3240 500 7560 10 1 13050797 1500 -102.59 0.82 12 0.39 -112.00 13990.00 33869 20240402 -66.08 8410 20241209 36.62 15760 -27.09 20250214 10530 9.12 20250102 35400 -67.54 20240402 8410 36.62 20241209 7.33 Y 092870 500 65 억 283095 N N 9969 N 00 N
8 20250401 100626 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11150 340 2 3.15 480933150 42934 50.99 10900 11500 10900 14050 7570 10810 11201.69 2.17 0 4815 11903 11356 11083 10536 10263 11220 10400 65 3240 500 7560 10 1 13050797 1455 -99.55 0.80 12 0.33 -112.00 13990.00 33869 20240402 -67.08 8410 20241209 32.58 15760 -29.25 20250214 10530 5.89 20250102 35400 -68.50 20240402 8410 32.58 20241209 7.33 Y 092870 500 65 억 283095 N N 9969 N 00 N
9 20250401 090628 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 11190 380 2 3.52 106386730 9666 11.48 10900 11200 10900 14050 7570 10810 11006.28 2.17 0 -1684 11903 11356 11083 10536 10263 11220 10400 65 3240 500 7560 10 1 13050797 1460 -99.91 0.80 12 0.07 -112.00 13990.00 33869 20240402 -66.96 8410 20241209 33.06 15760 -29.00 20250214 10530 6.27 20250102 35400 -68.39 20240402 8410 33.06 20241209 7.33 Y 092870 500 65 억 283095 N N 9969 N 00 N