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
109740/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
20250401,160710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4065,-10,5,-0.25,30561592,7455,127.35,4030,4230,4020,5290,2855,4075,4099.48,1.33,0,2187,4221,4147,4051,3977,3881,4100,3930,135,1215,500,2930,5,1,25710390,1045,-13.46,0.85,12,0.03,-302.00,4793.00,7130,20240902,-42.99,3600,20250312,12.92,4600,-11.63,20250320,3600,12.92,20250312,7130,-42.99,20240902,3600,12.92,20250312,0.37,Y,109740,500,135 억,,342573,N,N,0,N,00,N
20250401,150708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4090,15,2,0.37,27106517,6606,112.85,4030,4230,4020,5290,2855,4075,4103.32,1.33,0,2262,4221,4147,4051,3977,3881,4100,3930,135,1215,500,2930,5,1,25710390,1052,-13.54,0.85,12,0.03,-302.00,4793.00,7130,20240902,-42.64,3600,20250312,13.61,4600,-11.09,20250320,3600,13.61,20250312,7130,-42.64,20240902,3600,13.61,20250312,0.37,Y,109740,500,135 억,,342573,N,N,0,N,00,N
20250401,140708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4090,15,2,0.37,23375067,5693,97.25,4030,4230,4020,5290,2855,4075,4105.93,1.33,0,2193,4221,4147,4051,3977,3881,4100,3930,135,1215,500,2930,5,1,25710390,1052,-13.54,0.85,12,0.02,-302.00,4793.00,7130,20240902,-42.64,3600,20250312,13.61,4600,-11.09,20250320,3600,13.61,20250312,7130,-42.64,20240902,3600,13.61,20250312,0.37,Y,109740,500,135 억,,342573,N,N,0,N,00,N
20250401,130709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4080,5,2,0.12,21577285,5253,89.73,4030,4230,4020,5290,2855,4075,4107.61,1.33,0,2102,4221,4147,4051,3977,3881,4100,3930,135,1215,500,2930,5,1,25710390,1049,-13.51,0.85,12,0.02,-302.00,4793.00,7130,20240902,-42.78,3600,20250312,13.33,4600,-11.30,20250320,3600,13.33,20250312,7130,-42.78,20240902,3600,13.33,20250312,0.37,Y,109740,500,135 억,,342573,N,N,0,N,00,N
20250401,120709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4090,15,2,0.37,20862135,5078,86.74,4030,4230,4020,5290,2855,4075,4108.34,1.33,0,2045,4221,4147,4051,3977,3881,4100,3930,135,1215,500,2930,5,1,25710390,1052,-13.54,0.85,12,0.02,-302.00,4793.00,7130,20240902,-42.64,3600,20250312,13.61,4600,-11.09,20250320,3600,13.61,20250312,7130,-42.64,20240902,3600,13.61,20250312,0.37,Y,109740,500,135 억,,342573,N,N,0,N,00,N
20250401,110656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4135,60,2,1.47,14580200,3544,60.54,4030,4230,4020,5290,2855,4075,4114.05,1.33,0,1052,4221,4147,4051,3977,3881,4100,3930,135,1215,500,2930,5,1,25710390,1063,-13.69,0.86,12,0.01,-302.00,4793.00,7130,20240902,-42.01,3600,20250312,14.86,4600,-10.11,20250320,3600,14.86,20250312,7130,-42.01,20240902,3600,14.86,20250312,0.37,Y,109740,500,135 억,,342573,N,N,0,N,00,N
20250401,100658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4180,105,2,2.58,10844725,2637,45.05,4030,4230,4020,5290,2855,4075,4112.52,1.33,0,870,4221,4147,4051,3977,3881,4100,3930,135,1215,500,2930,5,1,25710390,1075,-13.84,0.87,12,0.01,-302.00,4793.00,7130,20240902,-41.37,3600,20250312,16.11,4600,-9.13,20250320,3600,16.11,20250312,7130,-41.37,20240902,3600,16.11,20250312,0.37,Y,109740,500,135 억,,342573,N,N,0,N,00,N
20250401,090700,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4020,-55,5,-1.35,386165,96,1.64,4030,4030,4020,5290,2855,4075,4022.55,1.33,0,0,4221,4147,4051,3977,3881,4100,3930,135,1215,500,2930,5,1,25710390,1034,-13.31,0.84,12,0.00,-302.00,4793.00,7130,20240902,-43.62,3600,20250312,11.67,4600,-12.61,20250320,3600,11.67,20250312,7130,-43.62,20240902,3600,11.67,20250312,0.37,Y,109740,500,135 억,,342573,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 160710 57 100.00 KOSDAQ 기계·장비 N N N N N 4065 -10 5 -0.25 30561592 7455 127.35 4030 4230 4020 5290 2855 4075 4099.48 1.33 0 2187 4221 4147 4051 3977 3881 4100 3930 135 1215 500 2930 5 1 25710390 1045 -13.46 0.85 12 0.03 -302.00 4793.00 7130 20240902 -42.99 3600 20250312 12.92 4600 -11.63 20250320 3600 12.92 20250312 7130 -42.99 20240902 3600 12.92 20250312 0.37 Y 109740 500 135 억 342573 N N 0 N 00 N
3 20250401 150708 57 100.00 KOSDAQ 기계·장비 N N N N N 4090 15 2 0.37 27106517 6606 112.85 4030 4230 4020 5290 2855 4075 4103.32 1.33 0 2262 4221 4147 4051 3977 3881 4100 3930 135 1215 500 2930 5 1 25710390 1052 -13.54 0.85 12 0.03 -302.00 4793.00 7130 20240902 -42.64 3600 20250312 13.61 4600 -11.09 20250320 3600 13.61 20250312 7130 -42.64 20240902 3600 13.61 20250312 0.37 Y 109740 500 135 억 342573 N N 0 N 00 N
4 20250401 140708 57 100.00 KOSDAQ 기계·장비 N N N N N 4090 15 2 0.37 23375067 5693 97.25 4030 4230 4020 5290 2855 4075 4105.93 1.33 0 2193 4221 4147 4051 3977 3881 4100 3930 135 1215 500 2930 5 1 25710390 1052 -13.54 0.85 12 0.02 -302.00 4793.00 7130 20240902 -42.64 3600 20250312 13.61 4600 -11.09 20250320 3600 13.61 20250312 7130 -42.64 20240902 3600 13.61 20250312 0.37 Y 109740 500 135 억 342573 N N 0 N 00 N
5 20250401 130709 57 100.00 KOSDAQ 기계·장비 N N N N N 4080 5 2 0.12 21577285 5253 89.73 4030 4230 4020 5290 2855 4075 4107.61 1.33 0 2102 4221 4147 4051 3977 3881 4100 3930 135 1215 500 2930 5 1 25710390 1049 -13.51 0.85 12 0.02 -302.00 4793.00 7130 20240902 -42.78 3600 20250312 13.33 4600 -11.30 20250320 3600 13.33 20250312 7130 -42.78 20240902 3600 13.33 20250312 0.37 Y 109740 500 135 억 342573 N N 0 N 00 N
6 20250401 120709 57 100.00 KOSDAQ 기계·장비 N N N N N 4090 15 2 0.37 20862135 5078 86.74 4030 4230 4020 5290 2855 4075 4108.34 1.33 0 2045 4221 4147 4051 3977 3881 4100 3930 135 1215 500 2930 5 1 25710390 1052 -13.54 0.85 12 0.02 -302.00 4793.00 7130 20240902 -42.64 3600 20250312 13.61 4600 -11.09 20250320 3600 13.61 20250312 7130 -42.64 20240902 3600 13.61 20250312 0.37 Y 109740 500 135 억 342573 N N 0 N 00 N
7 20250401 110656 57 100.00 KOSDAQ 기계·장비 N N N N N 4135 60 2 1.47 14580200 3544 60.54 4030 4230 4020 5290 2855 4075 4114.05 1.33 0 1052 4221 4147 4051 3977 3881 4100 3930 135 1215 500 2930 5 1 25710390 1063 -13.69 0.86 12 0.01 -302.00 4793.00 7130 20240902 -42.01 3600 20250312 14.86 4600 -10.11 20250320 3600 14.86 20250312 7130 -42.01 20240902 3600 14.86 20250312 0.37 Y 109740 500 135 억 342573 N N 0 N 00 N
8 20250401 100658 57 100.00 KOSDAQ 기계·장비 N N N N N 4180 105 2 2.58 10844725 2637 45.05 4030 4230 4020 5290 2855 4075 4112.52 1.33 0 870 4221 4147 4051 3977 3881 4100 3930 135 1215 500 2930 5 1 25710390 1075 -13.84 0.87 12 0.01 -302.00 4793.00 7130 20240902 -41.37 3600 20250312 16.11 4600 -9.13 20250320 3600 16.11 20250312 7130 -41.37 20240902 3600 16.11 20250312 0.37 Y 109740 500 135 억 342573 N N 0 N 00 N
9 20250401 090700 57 100.00 KOSDAQ 기계·장비 N N N N N 4020 -55 5 -1.35 386165 96 1.64 4030 4030 4020 5290 2855 4075 4022.55 1.33 0 0 4221 4147 4051 3977 3881 4100 3930 135 1215 500 2930 5 1 25710390 1034 -13.31 0.84 12 0.00 -302.00 4793.00 7130 20240902 -43.62 3600 20250312 11.67 4600 -12.61 20250320 3600 11.67 20250312 7130 -43.62 20240902 3600 11.67 20250312 0.37 Y 109740 500 135 억 342573 N N 0 N 00 N