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
159010/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
20250401,160756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5070,70,2,1.40,44741784,8877,22.71,4970,5100,4960,6500,3500,5000,5040.19,0.99,0,-2942,5146,5072,4926,4852,4706,5110,4890,67,1500,500,3500,10,1,13334739,676,-28.48,1.15,12,0.07,-178.00,4413.00,12700,20240409,-60.08,3840,20241209,32.03,5800,-12.59,20250320,4115,23.21,20250102,12700,-60.08,20240409,3840,32.03,20241209,1.03,Y,159010,500,66 억,,131986,N,N,0,N,00,N
20250401,150754,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5070,70,2,1.40,38696564,7687,19.67,4970,5100,4960,6500,3500,5000,5034.03,0.99,0,-2642,5146,5072,4926,4852,4706,5110,4890,67,1500,500,3500,10,1,13334739,676,-28.48,1.15,12,0.06,-178.00,4413.00,12700,20240409,-60.08,3840,20241209,32.03,5800,-12.59,20250320,4115,23.21,20250102,12700,-60.08,20240409,3840,32.03,20241209,1.03,Y,159010,500,66 억,,131986,N,N,0,N,00,N
20250401,140755,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5060,60,2,1.20,34124674,6784,17.36,4970,5100,4960,6500,3500,5000,5030.17,0.99,0,-2285,5146,5072,4926,4852,4706,5110,4890,67,1500,500,3500,10,1,13334739,675,-28.43,1.15,12,0.05,-178.00,4413.00,12700,20240409,-60.16,3840,20241209,31.77,5800,-12.76,20250320,4115,22.96,20250102,12700,-60.16,20240409,3840,31.77,20241209,1.03,Y,159010,500,66 억,,131986,N,N,0,N,00,N
20250401,130756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5080,80,2,1.60,32462804,6455,16.51,4970,5100,4960,6500,3500,5000,5029.09,0.99,0,-2173,5146,5072,4926,4852,4706,5110,4890,67,1500,500,3500,10,1,13334739,677,-28.54,1.15,12,0.05,-178.00,4413.00,12700,20240409,-60.00,3840,20241209,32.29,5800,-12.41,20250320,4115,23.45,20250102,12700,-60.00,20240409,3840,32.29,20241209,1.03,Y,159010,500,66 억,,131986,N,N,0,N,00,N
20250401,120756,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5080,80,2,1.60,22578454,4510,11.54,4970,5080,4960,6500,3500,5000,5006.31,0.99,0,-1272,5146,5072,4926,4852,4706,5110,4890,67,1500,500,3500,10,1,13334739,677,-28.54,1.15,12,0.03,-178.00,4413.00,12700,20240409,-60.00,3840,20241209,32.29,5800,-12.41,20250320,4115,23.45,20250102,12700,-60.00,20240409,3840,32.29,20241209,1.03,Y,159010,500,66 억,,131986,N,N,0,N,00,N
20250401,110743,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5070,70,2,1.40,19940514,3988,10.20,4970,5070,4960,6500,3500,5000,5000.13,0.99,0,-1075,5146,5072,4926,4852,4706,5110,4890,67,1500,500,3500,10,1,13334739,676,-28.48,1.15,12,0.03,-178.00,4413.00,12700,20240409,-60.08,3840,20241209,32.03,5800,-12.59,20250320,4115,23.21,20250102,12700,-60.08,20240409,3840,32.03,20241209,1.03,Y,159010,500,66 억,,131986,N,N,0,N,00,N
20250401,100744,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4965,-35,5,-0.70,12989500,2601,6.65,4970,5050,4960,6500,3500,5000,4994.04,0.99,0,-2109,5146,5072,4926,4852,4706,5110,4890,67,1500,500,3500,5,1,13334739,662,-27.89,1.13,12,0.02,-178.00,4413.00,12700,20240409,-60.91,3840,20241209,29.30,5800,-14.40,20250320,4115,20.66,20250102,12700,-60.91,20240409,3840,29.30,20241209,1.03,Y,159010,500,66 억,,131986,N,N,0,N,00,N
20250401,090745,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,5030,30,2,0.60,1486685,296,0.76,4970,5050,4970,6500,3500,5000,5022.58,0.99,0,-61,5146,5072,4926,4852,4706,5110,4890,67,1500,500,3500,10,1,13334739,671,-28.26,1.14,12,0.00,-178.00,4413.00,12700,20240409,-60.39,3840,20241209,30.99,5800,-13.28,20250320,4115,22.24,20250102,12700,-60.39,20240409,3840,30.99,20241209,1.03,Y,159010,500,66 억,,131986,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 160756 57 100.00 KOSDAQ 기계·장비 N N N N N 5070 70 2 1.40 44741784 8877 22.71 4970 5100 4960 6500 3500 5000 5040.19 0.99 0 -2942 5146 5072 4926 4852 4706 5110 4890 67 1500 500 3500 10 1 13334739 676 -28.48 1.15 12 0.07 -178.00 4413.00 12700 20240409 -60.08 3840 20241209 32.03 5800 -12.59 20250320 4115 23.21 20250102 12700 -60.08 20240409 3840 32.03 20241209 1.03 Y 159010 500 66 억 131986 N N 0 N 00 N
3 20250401 150754 57 100.00 KOSDAQ 기계·장비 N N N N N 5070 70 2 1.40 38696564 7687 19.67 4970 5100 4960 6500 3500 5000 5034.03 0.99 0 -2642 5146 5072 4926 4852 4706 5110 4890 67 1500 500 3500 10 1 13334739 676 -28.48 1.15 12 0.06 -178.00 4413.00 12700 20240409 -60.08 3840 20241209 32.03 5800 -12.59 20250320 4115 23.21 20250102 12700 -60.08 20240409 3840 32.03 20241209 1.03 Y 159010 500 66 억 131986 N N 0 N 00 N
4 20250401 140755 57 100.00 KOSDAQ 기계·장비 N N N N N 5060 60 2 1.20 34124674 6784 17.36 4970 5100 4960 6500 3500 5000 5030.17 0.99 0 -2285 5146 5072 4926 4852 4706 5110 4890 67 1500 500 3500 10 1 13334739 675 -28.43 1.15 12 0.05 -178.00 4413.00 12700 20240409 -60.16 3840 20241209 31.77 5800 -12.76 20250320 4115 22.96 20250102 12700 -60.16 20240409 3840 31.77 20241209 1.03 Y 159010 500 66 억 131986 N N 0 N 00 N
5 20250401 130756 57 100.00 KOSDAQ 기계·장비 N N N N N 5080 80 2 1.60 32462804 6455 16.51 4970 5100 4960 6500 3500 5000 5029.09 0.99 0 -2173 5146 5072 4926 4852 4706 5110 4890 67 1500 500 3500 10 1 13334739 677 -28.54 1.15 12 0.05 -178.00 4413.00 12700 20240409 -60.00 3840 20241209 32.29 5800 -12.41 20250320 4115 23.45 20250102 12700 -60.00 20240409 3840 32.29 20241209 1.03 Y 159010 500 66 억 131986 N N 0 N 00 N
6 20250401 120756 57 100.00 KOSDAQ 기계·장비 N N N N N 5080 80 2 1.60 22578454 4510 11.54 4970 5080 4960 6500 3500 5000 5006.31 0.99 0 -1272 5146 5072 4926 4852 4706 5110 4890 67 1500 500 3500 10 1 13334739 677 -28.54 1.15 12 0.03 -178.00 4413.00 12700 20240409 -60.00 3840 20241209 32.29 5800 -12.41 20250320 4115 23.45 20250102 12700 -60.00 20240409 3840 32.29 20241209 1.03 Y 159010 500 66 억 131986 N N 0 N 00 N
7 20250401 110743 57 100.00 KOSDAQ 기계·장비 N N N N N 5070 70 2 1.40 19940514 3988 10.20 4970 5070 4960 6500 3500 5000 5000.13 0.99 0 -1075 5146 5072 4926 4852 4706 5110 4890 67 1500 500 3500 10 1 13334739 676 -28.48 1.15 12 0.03 -178.00 4413.00 12700 20240409 -60.08 3840 20241209 32.03 5800 -12.59 20250320 4115 23.21 20250102 12700 -60.08 20240409 3840 32.03 20241209 1.03 Y 159010 500 66 억 131986 N N 0 N 00 N
8 20250401 100744 57 100.00 KOSDAQ 기계·장비 N N N N N 4965 -35 5 -0.70 12989500 2601 6.65 4970 5050 4960 6500 3500 5000 4994.04 0.99 0 -2109 5146 5072 4926 4852 4706 5110 4890 67 1500 500 3500 5 1 13334739 662 -27.89 1.13 12 0.02 -178.00 4413.00 12700 20240409 -60.91 3840 20241209 29.30 5800 -14.40 20250320 4115 20.66 20250102 12700 -60.91 20240409 3840 29.30 20241209 1.03 Y 159010 500 66 억 131986 N N 0 N 00 N
9 20250401 090745 57 100.00 KOSDAQ 기계·장비 N N N N N 5030 30 2 0.60 1486685 296 0.76 4970 5050 4970 6500 3500 5000 5022.58 0.99 0 -61 5146 5072 4926 4852 4706 5110 4890 67 1500 500 3500 10 1 13334739 671 -28.26 1.14 12 0.00 -178.00 4413.00 12700 20240409 -60.39 3840 20241209 30.99 5800 -13.28 20250320 4115 22.24 20250102 12700 -60.39 20240409 3840 30.99 20241209 1.03 Y 159010 500 66 억 131986 N N 0 N 00 N