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
417010/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
20250401,161117,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6260,20,2,0.32,465196710,74407,99.47,6140,6380,6140,8110,4370,6240,6252.06,1.91,0,-9846,6826,6532,6386,6092,5946,6460,6020,101,1870,500,4360,10,1,20161328,1262,-33.12,2.76,12,0.37,-189.00,2266.00,16500,20240625,-62.06,6110,20241128,2.45,8440,-25.83,20250225,6140,1.95,20250401,16500,-62.06,20240625,6110,2.45,20241128,2.85,Y,417010,500,100 억,,384492,N,N,11603,N,00,N
20250401,151114,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6270,30,2,0.48,447816320,71630,95.76,6140,6380,6140,8110,4370,6240,6251.80,1.91,0,-9472,6826,6532,6386,6092,5946,6460,6020,101,1870,500,4360,10,1,20161328,1264,-33.17,2.77,12,0.36,-189.00,2266.00,16500,20240625,-62.00,6110,20241128,2.62,8440,-25.71,20250225,6140,2.12,20250401,16500,-62.00,20240625,6110,2.62,20241128,2.85,Y,417010,500,100 억,,384492,N,N,12138,N,00,N
20250401,141115,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6280,40,2,0.64,356575900,57171,76.43,6140,6380,6140,8110,4370,6240,6237.01,1.91,0,-6068,6826,6532,6386,6092,5946,6460,6020,101,1870,500,4360,10,1,20161328,1266,-33.23,2.77,12,0.28,-189.00,2266.00,16500,20240625,-61.94,6110,20241128,2.78,8440,-25.59,20250225,6140,2.28,20250401,16500,-61.94,20240625,6110,2.78,20241128,2.85,Y,417010,500,100 억,,384492,N,N,12138,N,00,N
20250401,131116,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6300,60,2,0.96,325803740,52291,69.91,6140,6380,6140,8110,4370,6240,6230.59,1.91,0,-2095,6826,6532,6386,6092,5946,6460,6020,101,1870,500,4360,10,1,20161328,1270,-33.33,2.78,12,0.26,-189.00,2266.00,16500,20240625,-61.82,6110,20241128,3.11,8440,-25.36,20250225,6140,2.61,20250401,16500,-61.82,20240625,6110,3.11,20241128,2.85,Y,417010,500,100 억,,384492,N,N,12138,N,00,N
20250401,121116,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6350,110,2,1.76,315846710,50717,67.80,6140,6380,6140,8110,4370,6240,6227.63,1.91,0,-2795,6826,6532,6386,6092,5946,6460,6020,101,1870,500,4360,10,1,20161328,1280,-33.60,2.80,12,0.25,-189.00,2266.00,16500,20240625,-61.52,6110,20241128,3.93,8440,-24.76,20250225,6140,3.42,20250401,16500,-61.52,20240625,6110,3.93,20241128,2.85,Y,417010,500,100 억,,384492,N,N,12138,N,00,N
20250401,111102,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6330,90,2,1.44,299727920,48182,64.41,6140,6330,6140,8110,4370,6240,6220.74,1.91,0,-2502,6826,6532,6386,6092,5946,6460,6020,101,1870,500,4360,10,1,20161328,1276,-33.49,2.79,12,0.24,-189.00,2266.00,16500,20240625,-61.64,6110,20241128,3.60,8440,-25.00,20250225,6140,3.09,20250401,16500,-61.64,20240625,6110,3.60,20241128,2.85,Y,417010,500,100 억,,384492,N,N,12138,N,00,N
20250401,101059,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6240,0,3,0.00,233593820,37663,50.35,6140,6310,6140,8110,4370,6240,6202.21,1.91,0,-4610,6826,6532,6386,6092,5946,6460,6020,101,1870,500,4360,10,1,20161328,1258,-33.02,2.75,12,0.19,-189.00,2266.00,16500,20240625,-62.18,6110,20241128,2.13,8440,-26.07,20250225,6140,1.63,20250401,16500,-62.18,20240625,6110,2.13,20241128,2.85,Y,417010,500,100 억,,384492,N,N,12138,N,00,N
20250401,091100,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,6300,60,2,0.96,131751280,21317,28.50,6140,6300,6140,8110,4370,6240,6180.57,1.91,0,3969,6826,6532,6386,6092,5946,6460,6020,101,1870,500,4360,10,1,20161328,1270,-33.33,2.78,12,0.11,-189.00,2266.00,16500,20240625,-61.82,6110,20241128,3.11,8440,-25.36,20250225,6140,2.61,20250401,16500,-61.82,20240625,6110,3.11,20241128,2.85,Y,417010,500,100 억,,384492,N,N,12138,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 161117 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6260 20 2 0.32 465196710 74407 99.47 6140 6380 6140 8110 4370 6240 6252.06 1.91 0 -9846 6826 6532 6386 6092 5946 6460 6020 101 1870 500 4360 10 1 20161328 1262 -33.12 2.76 12 0.37 -189.00 2266.00 16500 20240625 -62.06 6110 20241128 2.45 8440 -25.83 20250225 6140 1.95 20250401 16500 -62.06 20240625 6110 2.45 20241128 2.85 Y 417010 500 100 억 384492 N N 11603 N 00 N
3 20250401 151114 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6270 30 2 0.48 447816320 71630 95.76 6140 6380 6140 8110 4370 6240 6251.80 1.91 0 -9472 6826 6532 6386 6092 5946 6460 6020 101 1870 500 4360 10 1 20161328 1264 -33.17 2.77 12 0.36 -189.00 2266.00 16500 20240625 -62.00 6110 20241128 2.62 8440 -25.71 20250225 6140 2.12 20250401 16500 -62.00 20240625 6110 2.62 20241128 2.85 Y 417010 500 100 억 384492 N N 12138 N 00 N
4 20250401 141115 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6280 40 2 0.64 356575900 57171 76.43 6140 6380 6140 8110 4370 6240 6237.01 1.91 0 -6068 6826 6532 6386 6092 5946 6460 6020 101 1870 500 4360 10 1 20161328 1266 -33.23 2.77 12 0.28 -189.00 2266.00 16500 20240625 -61.94 6110 20241128 2.78 8440 -25.59 20250225 6140 2.28 20250401 16500 -61.94 20240625 6110 2.78 20241128 2.85 Y 417010 500 100 억 384492 N N 12138 N 00 N
5 20250401 131116 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6300 60 2 0.96 325803740 52291 69.91 6140 6380 6140 8110 4370 6240 6230.59 1.91 0 -2095 6826 6532 6386 6092 5946 6460 6020 101 1870 500 4360 10 1 20161328 1270 -33.33 2.78 12 0.26 -189.00 2266.00 16500 20240625 -61.82 6110 20241128 3.11 8440 -25.36 20250225 6140 2.61 20250401 16500 -61.82 20240625 6110 3.11 20241128 2.85 Y 417010 500 100 억 384492 N N 12138 N 00 N
6 20250401 121116 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6350 110 2 1.76 315846710 50717 67.80 6140 6380 6140 8110 4370 6240 6227.63 1.91 0 -2795 6826 6532 6386 6092 5946 6460 6020 101 1870 500 4360 10 1 20161328 1280 -33.60 2.80 12 0.25 -189.00 2266.00 16500 20240625 -61.52 6110 20241128 3.93 8440 -24.76 20250225 6140 3.42 20250401 16500 -61.52 20240625 6110 3.93 20241128 2.85 Y 417010 500 100 억 384492 N N 12138 N 00 N
7 20250401 111102 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6330 90 2 1.44 299727920 48182 64.41 6140 6330 6140 8110 4370 6240 6220.74 1.91 0 -2502 6826 6532 6386 6092 5946 6460 6020 101 1870 500 4360 10 1 20161328 1276 -33.49 2.79 12 0.24 -189.00 2266.00 16500 20240625 -61.64 6110 20241128 3.60 8440 -25.00 20250225 6140 3.09 20250401 16500 -61.64 20240625 6110 3.60 20241128 2.85 Y 417010 500 100 억 384492 N N 12138 N 00 N
8 20250401 101059 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6240 0 3 0.00 233593820 37663 50.35 6140 6310 6140 8110 4370 6240 6202.21 1.91 0 -4610 6826 6532 6386 6092 5946 6460 6020 101 1870 500 4360 10 1 20161328 1258 -33.02 2.75 12 0.19 -189.00 2266.00 16500 20240625 -62.18 6110 20241128 2.13 8440 -26.07 20250225 6140 1.63 20250401 16500 -62.18 20240625 6110 2.13 20241128 2.85 Y 417010 500 100 억 384492 N N 12138 N 00 N
9 20250401 091100 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 6300 60 2 0.96 131751280 21317 28.50 6140 6300 6140 8110 4370 6240 6180.57 1.91 0 3969 6826 6532 6386 6092 5946 6460 6020 101 1870 500 4360 10 1 20161328 1270 -33.33 2.78 12 0.11 -189.00 2266.00 16500 20240625 -61.82 6110 20241128 3.11 8440 -25.36 20250225 6140 2.61 20250401 16500 -61.82 20240625 6110 3.11 20241128 2.85 Y 417010 500 100 억 384492 N N 12138 N 00 N