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
110990/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
20250401,160711,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15390,740,2,5.05,1036510595,68455,114.91,15000,15490,14510,19040,10260,14650,15141.49,3.01,0,-5453,15623,15136,14893,14406,14163,15015,14285,19,4390,100,10540,10,1,18900000,2909,10.05,1.35,12,0.36,1531.00,11436.00,32350,20240426,-52.43,9700,20241129,58.66,19470,-20.96,20250122,12340,24.72,20250102,32350,-52.43,20240426,9700,58.66,20241129,1.92,Y,110990,100,18 억,,569660,N,N,3700,N,00,N
20250401,150709,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15250,600,2,4.10,782157050,51828,87.00,15000,15490,14510,19040,10260,14650,15091.40,3.01,0,-3773,15623,15136,14893,14406,14163,15015,14285,19,4390,100,10540,10,1,18900000,2882,9.96,1.33,12,0.27,1531.00,11436.00,32350,20240426,-52.86,9700,20241129,57.22,19470,-21.67,20250122,12340,23.58,20250102,32350,-52.86,20240426,9700,57.22,20241129,1.92,Y,110990,100,18 억,,569660,N,N,7181,N,00,N
20250401,140710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15050,400,2,2.73,393004200,26322,44.19,15000,15200,14510,19040,10260,14650,14930.64,3.01,0,-6158,15623,15136,14893,14406,14163,15015,14285,19,4390,100,10540,10,1,18900000,2844,9.83,1.32,12,0.14,1531.00,11436.00,32350,20240426,-53.48,9700,20241129,55.15,19470,-22.70,20250122,12340,21.96,20250102,32350,-53.48,20240426,9700,55.15,20241129,1.92,Y,110990,100,18 억,,569660,N,N,7181,N,00,N
20250401,130710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14920,270,2,1.84,345229800,23130,38.83,15000,15200,14510,19040,10260,14650,14925.63,3.01,0,-6366,15623,15136,14893,14406,14163,15015,14285,19,4390,100,10540,10,1,18900000,2820,9.75,1.30,12,0.12,1531.00,11436.00,32350,20240426,-53.88,9700,20241129,53.81,19470,-23.37,20250122,12340,20.91,20250102,32350,-53.88,20240426,9700,53.81,20241129,1.92,Y,110990,100,18 억,,569660,N,N,7181,N,00,N
20250401,120710,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15050,400,2,2.73,304782760,20424,34.29,15000,15200,14510,19040,10260,14650,14922.78,3.01,0,-5673,15623,15136,14893,14406,14163,15015,14285,19,4390,100,10540,10,1,18900000,2844,9.83,1.32,12,0.11,1531.00,11436.00,32350,20240426,-53.48,9700,20241129,55.15,19470,-22.70,20250122,12340,21.96,20250102,32350,-53.48,20240426,9700,55.15,20241129,1.92,Y,110990,100,18 억,,569660,N,N,7181,N,00,N
20250401,110657,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15000,350,2,2.39,257473790,17276,29.00,15000,15200,14510,19040,10260,14650,14903.55,3.01,0,-4106,15623,15136,14893,14406,14163,15015,14285,19,4390,100,10540,10,1,18900000,2835,9.80,1.31,12,0.09,1531.00,11436.00,32350,20240426,-53.63,9700,20241129,54.64,19470,-22.96,20250122,12340,21.56,20250102,32350,-53.63,20240426,9700,54.64,20241129,1.92,Y,110990,100,18 억,,569660,N,N,7181,N,00,N
20250401,100659,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,14830,180,2,1.23,191530200,12848,21.57,15000,15200,14510,19040,10260,14650,14907.39,3.01,0,-5450,15623,15136,14893,14406,14163,15015,14285,19,4390,100,10540,10,1,18900000,2803,9.69,1.30,12,0.07,1531.00,11436.00,32350,20240426,-54.16,9700,20241129,52.89,19470,-23.83,20250122,12340,20.18,20250102,32350,-54.16,20240426,9700,52.89,20241129,1.92,Y,110990,100,18 억,,569660,N,N,7181,N,00,N
20250401,090701,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,15010,360,2,2.46,67285060,4479,7.52,15000,15200,14820,19040,10260,14650,15022.34,3.01,0,-1860,15623,15136,14893,14406,14163,15015,14285,19,4390,100,10540,10,1,18900000,2837,9.80,1.31,12,0.02,1531.00,11436.00,32350,20240426,-53.60,9700,20241129,54.74,19470,-22.91,20250122,12340,21.64,20250102,32350,-53.60,20240426,9700,54.74,20241129,1.92,Y,110990,100,18 억,,569660,N,N,7181,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 160711 57 100.00 KOSDAQ 기계·장비 N N N N N 15390 740 2 5.05 1036510595 68455 114.91 15000 15490 14510 19040 10260 14650 15141.49 3.01 0 -5453 15623 15136 14893 14406 14163 15015 14285 19 4390 100 10540 10 1 18900000 2909 10.05 1.35 12 0.36 1531.00 11436.00 32350 20240426 -52.43 9700 20241129 58.66 19470 -20.96 20250122 12340 24.72 20250102 32350 -52.43 20240426 9700 58.66 20241129 1.92 Y 110990 100 18 억 569660 N N 3700 N 00 N
3 20250401 150709 57 100.00 KOSDAQ 기계·장비 N N N N N 15250 600 2 4.10 782157050 51828 87.00 15000 15490 14510 19040 10260 14650 15091.40 3.01 0 -3773 15623 15136 14893 14406 14163 15015 14285 19 4390 100 10540 10 1 18900000 2882 9.96 1.33 12 0.27 1531.00 11436.00 32350 20240426 -52.86 9700 20241129 57.22 19470 -21.67 20250122 12340 23.58 20250102 32350 -52.86 20240426 9700 57.22 20241129 1.92 Y 110990 100 18 억 569660 N N 7181 N 00 N
4 20250401 140710 57 100.00 KOSDAQ 기계·장비 N N N N N 15050 400 2 2.73 393004200 26322 44.19 15000 15200 14510 19040 10260 14650 14930.64 3.01 0 -6158 15623 15136 14893 14406 14163 15015 14285 19 4390 100 10540 10 1 18900000 2844 9.83 1.32 12 0.14 1531.00 11436.00 32350 20240426 -53.48 9700 20241129 55.15 19470 -22.70 20250122 12340 21.96 20250102 32350 -53.48 20240426 9700 55.15 20241129 1.92 Y 110990 100 18 억 569660 N N 7181 N 00 N
5 20250401 130710 57 100.00 KOSDAQ 기계·장비 N N N N N 14920 270 2 1.84 345229800 23130 38.83 15000 15200 14510 19040 10260 14650 14925.63 3.01 0 -6366 15623 15136 14893 14406 14163 15015 14285 19 4390 100 10540 10 1 18900000 2820 9.75 1.30 12 0.12 1531.00 11436.00 32350 20240426 -53.88 9700 20241129 53.81 19470 -23.37 20250122 12340 20.91 20250102 32350 -53.88 20240426 9700 53.81 20241129 1.92 Y 110990 100 18 억 569660 N N 7181 N 00 N
6 20250401 120710 57 100.00 KOSDAQ 기계·장비 N N N N N 15050 400 2 2.73 304782760 20424 34.29 15000 15200 14510 19040 10260 14650 14922.78 3.01 0 -5673 15623 15136 14893 14406 14163 15015 14285 19 4390 100 10540 10 1 18900000 2844 9.83 1.32 12 0.11 1531.00 11436.00 32350 20240426 -53.48 9700 20241129 55.15 19470 -22.70 20250122 12340 21.96 20250102 32350 -53.48 20240426 9700 55.15 20241129 1.92 Y 110990 100 18 억 569660 N N 7181 N 00 N
7 20250401 110657 57 100.00 KOSDAQ 기계·장비 N N N N N 15000 350 2 2.39 257473790 17276 29.00 15000 15200 14510 19040 10260 14650 14903.55 3.01 0 -4106 15623 15136 14893 14406 14163 15015 14285 19 4390 100 10540 10 1 18900000 2835 9.80 1.31 12 0.09 1531.00 11436.00 32350 20240426 -53.63 9700 20241129 54.64 19470 -22.96 20250122 12340 21.56 20250102 32350 -53.63 20240426 9700 54.64 20241129 1.92 Y 110990 100 18 억 569660 N N 7181 N 00 N
8 20250401 100659 57 100.00 KOSDAQ 기계·장비 N N N N N 14830 180 2 1.23 191530200 12848 21.57 15000 15200 14510 19040 10260 14650 14907.39 3.01 0 -5450 15623 15136 14893 14406 14163 15015 14285 19 4390 100 10540 10 1 18900000 2803 9.69 1.30 12 0.07 1531.00 11436.00 32350 20240426 -54.16 9700 20241129 52.89 19470 -23.83 20250122 12340 20.18 20250102 32350 -54.16 20240426 9700 52.89 20241129 1.92 Y 110990 100 18 억 569660 N N 7181 N 00 N
9 20250401 090701 57 100.00 KOSDAQ 기계·장비 N N N N N 15010 360 2 2.46 67285060 4479 7.52 15000 15200 14820 19040 10260 14650 15022.34 3.01 0 -1860 15623 15136 14893 14406 14163 15015 14285 19 4390 100 10540 10 1 18900000 2837 9.80 1.31 12 0.02 1531.00 11436.00 32350 20240426 -53.60 9700 20241129 54.74 19470 -22.91 20250122 12340 21.64 20250102 32350 -53.60 20240426 9700 54.74 20241129 1.92 Y 110990 100 18 억 569660 N N 7181 N 00 N