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
101170/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
20250401,160655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5020,45,2,0.90,357009544,71335,109.68,5010,5110,4950,6460,3485,4975,5004.68,2.56,0,451,5161,5067,4946,4852,4731,5115,4900,68,1485,500,3580,10,1,13500000,678,-8.73,0.83,12,0.53,-575.00,6068.00,9070,20240607,-44.65,3965,20241209,26.61,6500,-22.77,20250305,4825,4.04,20250331,9070,-44.65,20240607,3965,26.61,20241209,4.12,Y,101170,500,67 억,,345337,N,N,4708,N,00,N
20250401,150654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4985,10,2,0.20,341859466,68297,105.01,5010,5110,4950,6460,3485,4975,5005.48,2.56,0,1888,5161,5067,4946,4852,4731,5115,4900,68,1485,500,3580,5,1,13500000,673,-8.67,0.82,12,0.51,-575.00,6068.00,9070,20240607,-45.04,3965,20241209,25.73,6500,-23.31,20250305,4825,3.32,20250331,9070,-45.04,20240607,3965,25.73,20241209,4.12,Y,101170,500,67 억,,345337,N,N,3108,N,00,N
20250401,140654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5020,45,2,0.90,288640040,57631,88.61,5010,5110,4950,6460,3485,4975,5008.42,2.56,0,1660,5161,5067,4946,4852,4731,5115,4900,68,1485,500,3580,10,1,13500000,678,-8.73,0.83,12,0.43,-575.00,6068.00,9070,20240607,-44.65,3965,20241209,26.61,6500,-22.77,20250305,4825,4.04,20250331,9070,-44.65,20240607,3965,26.61,20241209,4.12,Y,101170,500,67 억,,345337,N,N,3108,N,00,N
20250401,130655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4980,5,2,0.10,207385095,41354,63.59,5010,5110,4950,6460,3485,4975,5014.87,2.56,0,1026,5161,5067,4946,4852,4731,5115,4900,68,1485,500,3580,5,1,13500000,672,-8.66,0.82,12,0.31,-575.00,6068.00,9070,20240607,-45.09,3965,20241209,25.60,6500,-23.38,20250305,4825,3.21,20250331,9070,-45.09,20240607,3965,25.60,20241209,4.12,Y,101170,500,67 억,,345337,N,N,3108,N,00,N
20250401,120655,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5020,45,2,0.90,189265920,37725,58.01,5010,5110,4950,6460,3485,4975,5016.99,2.56,0,4299,5161,5067,4946,4852,4731,5115,4900,68,1485,500,3580,10,1,13500000,678,-8.73,0.83,12,0.28,-575.00,6068.00,9070,20240607,-44.65,3965,20241209,26.61,6500,-22.77,20250305,4825,4.04,20250331,9070,-44.65,20240607,3965,26.61,20241209,4.12,Y,101170,500,67 억,,345337,N,N,3108,N,00,N
20250401,110641,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5030,55,2,1.11,137722550,27473,42.24,5010,5110,4950,6460,3485,4975,5013.01,2.56,0,3869,5161,5067,4946,4852,4731,5115,4900,68,1485,500,3580,10,1,13500000,679,-8.75,0.83,12,0.20,-575.00,6068.00,9070,20240607,-44.54,3965,20241209,26.86,6500,-22.62,20250305,4825,4.25,20250331,9070,-44.54,20240607,3965,26.86,20241209,4.12,Y,101170,500,67 억,,345337,N,N,3108,N,00,N
20250401,100644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4980,5,2,0.10,85196810,16939,26.05,5010,5110,4960,6460,3485,4975,5029.62,2.56,0,-1213,5161,5067,4946,4852,4731,5115,4900,68,1485,500,3580,5,1,13500000,672,-8.66,0.82,12,0.13,-575.00,6068.00,9070,20240607,-45.09,3965,20241209,25.60,6500,-23.38,20250305,4825,3.21,20250331,9070,-45.09,20240607,3965,25.60,20241209,4.12,Y,101170,500,67 억,,345337,N,N,3108,N,00,N
20250401,090646,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5060,85,2,1.71,23361500,4610,7.09,5010,5110,5010,6460,3485,4975,5067.57,2.56,0,2331,5161,5067,4946,4852,4731,5115,4900,68,1485,500,3580,10,1,13500000,683,-8.80,0.83,12,0.03,-575.00,6068.00,9070,20240607,-44.21,3965,20241209,27.62,6500,-22.15,20250305,4825,4.87,20250331,9070,-44.21,20240607,3965,27.62,20241209,4.12,Y,101170,500,67 억,,345337,N,N,3108,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 160655 57 100.00 KOSDAQ 기계·장비 N N N N N 5020 45 2 0.90 357009544 71335 109.68 5010 5110 4950 6460 3485 4975 5004.68 2.56 0 451 5161 5067 4946 4852 4731 5115 4900 68 1485 500 3580 10 1 13500000 678 -8.73 0.83 12 0.53 -575.00 6068.00 9070 20240607 -44.65 3965 20241209 26.61 6500 -22.77 20250305 4825 4.04 20250331 9070 -44.65 20240607 3965 26.61 20241209 4.12 Y 101170 500 67 억 345337 N N 4708 N 00 N
3 20250401 150654 57 100.00 KOSDAQ 기계·장비 N N N N N 4985 10 2 0.20 341859466 68297 105.01 5010 5110 4950 6460 3485 4975 5005.48 2.56 0 1888 5161 5067 4946 4852 4731 5115 4900 68 1485 500 3580 5 1 13500000 673 -8.67 0.82 12 0.51 -575.00 6068.00 9070 20240607 -45.04 3965 20241209 25.73 6500 -23.31 20250305 4825 3.32 20250331 9070 -45.04 20240607 3965 25.73 20241209 4.12 Y 101170 500 67 억 345337 N N 3108 N 00 N
4 20250401 140654 57 100.00 KOSDAQ 기계·장비 N N N N N 5020 45 2 0.90 288640040 57631 88.61 5010 5110 4950 6460 3485 4975 5008.42 2.56 0 1660 5161 5067 4946 4852 4731 5115 4900 68 1485 500 3580 10 1 13500000 678 -8.73 0.83 12 0.43 -575.00 6068.00 9070 20240607 -44.65 3965 20241209 26.61 6500 -22.77 20250305 4825 4.04 20250331 9070 -44.65 20240607 3965 26.61 20241209 4.12 Y 101170 500 67 억 345337 N N 3108 N 00 N
5 20250401 130655 57 100.00 KOSDAQ 기계·장비 N N N N N 4980 5 2 0.10 207385095 41354 63.59 5010 5110 4950 6460 3485 4975 5014.87 2.56 0 1026 5161 5067 4946 4852 4731 5115 4900 68 1485 500 3580 5 1 13500000 672 -8.66 0.82 12 0.31 -575.00 6068.00 9070 20240607 -45.09 3965 20241209 25.60 6500 -23.38 20250305 4825 3.21 20250331 9070 -45.09 20240607 3965 25.60 20241209 4.12 Y 101170 500 67 억 345337 N N 3108 N 00 N
6 20250401 120655 57 100.00 KOSDAQ 기계·장비 N N N N N 5020 45 2 0.90 189265920 37725 58.01 5010 5110 4950 6460 3485 4975 5016.99 2.56 0 4299 5161 5067 4946 4852 4731 5115 4900 68 1485 500 3580 10 1 13500000 678 -8.73 0.83 12 0.28 -575.00 6068.00 9070 20240607 -44.65 3965 20241209 26.61 6500 -22.77 20250305 4825 4.04 20250331 9070 -44.65 20240607 3965 26.61 20241209 4.12 Y 101170 500 67 억 345337 N N 3108 N 00 N
7 20250401 110641 57 100.00 KOSDAQ 기계·장비 N N N N N 5030 55 2 1.11 137722550 27473 42.24 5010 5110 4950 6460 3485 4975 5013.01 2.56 0 3869 5161 5067 4946 4852 4731 5115 4900 68 1485 500 3580 10 1 13500000 679 -8.75 0.83 12 0.20 -575.00 6068.00 9070 20240607 -44.54 3965 20241209 26.86 6500 -22.62 20250305 4825 4.25 20250331 9070 -44.54 20240607 3965 26.86 20241209 4.12 Y 101170 500 67 억 345337 N N 3108 N 00 N
8 20250401 100644 57 100.00 KOSDAQ 기계·장비 N N N N N 4980 5 2 0.10 85196810 16939 26.05 5010 5110 4960 6460 3485 4975 5029.62 2.56 0 -1213 5161 5067 4946 4852 4731 5115 4900 68 1485 500 3580 5 1 13500000 672 -8.66 0.82 12 0.13 -575.00 6068.00 9070 20240607 -45.09 3965 20241209 25.60 6500 -23.38 20250305 4825 3.21 20250331 9070 -45.09 20240607 3965 25.60 20241209 4.12 Y 101170 500 67 억 345337 N N 3108 N 00 N
9 20250401 090646 57 100.00 KOSDAQ 기계·장비 N N N N N 5060 85 2 1.71 23361500 4610 7.09 5010 5110 5010 6460 3485 4975 5067.57 2.56 0 2331 5161 5067 4946 4852 4731 5115 4900 68 1485 500 3580 10 1 13500000 683 -8.80 0.83 12 0.03 -575.00 6068.00 9070 20240607 -44.21 3965 20241209 27.62 6500 -22.15 20250305 4825 4.87 20250331 9070 -44.21 20240607 3965 27.62 20241209 4.12 Y 101170 500 67 억 345337 N N 3108 N 00 N