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
451220/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
20250401,161141,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12190,-240,5,-1.93,6995504340,565466,10.63,12540,12810,12100,16150,8710,12430,12371.48,1.46,0,-32749,14570,13500,12850,11780,11130,13175,11455,39,3720,500,7700,10,1,7874611,960,-26.56,3.33,12,7.18,-459.00,3660.00,31350,20240405,-61.12,6110,20241209,99.51,13920,-12.43,20250331,7690,58.52,20250102,31350,-61.12,20240405,6110,99.51,20241209,2.48,Y,451220,500,39 억,,115203,N,N,21846,N,00,N
20250401,151138,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12220,-210,5,-1.69,6631924950,535671,10.07,12540,12810,12100,16150,8710,12430,12380.58,1.46,0,-32901,14570,13500,12850,11780,11130,13175,11455,39,3720,500,7700,10,1,7874611,962,-26.62,3.34,12,6.80,-459.00,3660.00,31350,20240405,-61.02,6110,20241209,100.00,13920,-12.21,20250331,7690,58.91,20250102,31350,-61.02,20240405,6110,100.00,20241209,2.48,Y,451220,500,39 억,,115203,N,N,26414,N,00,N
20250401,141139,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12180,-250,5,-2.01,6174439865,498186,9.37,12540,12810,12100,16150,8710,12430,12393.83,1.46,0,-27690,14570,13500,12850,11780,11130,13175,11455,39,3720,500,7700,10,1,7874611,959,-26.54,3.33,12,6.33,-459.00,3660.00,31350,20240405,-61.15,6110,20241209,99.35,13920,-12.50,20250331,7690,58.39,20250102,31350,-61.15,20240405,6110,99.35,20241209,2.48,Y,451220,500,39 억,,115203,N,N,26414,N,00,N
20250401,131140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12250,-180,5,-1.45,5673324115,457182,8.59,12540,12810,12100,16150,8710,12430,12409.33,1.46,0,-19950,14570,13500,12850,11780,11130,13175,11455,39,3720,500,7700,10,1,7874611,965,-26.69,3.35,12,5.81,-459.00,3660.00,31350,20240405,-60.93,6110,20241209,100.49,13920,-12.00,20250331,7690,59.30,20250102,31350,-60.93,20240405,6110,100.49,20241209,2.48,Y,451220,500,39 억,,115203,N,N,26414,N,00,N
20250401,121140,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12340,-90,5,-0.72,5204561635,419011,7.88,12540,12810,12100,16150,8710,12430,12421.06,1.46,0,-4353,14570,13500,12850,11780,11130,13175,11455,39,3720,500,7700,10,1,7874611,972,-26.88,3.37,12,5.32,-459.00,3660.00,31350,20240405,-60.64,6110,20241209,101.96,13920,-11.35,20250331,7690,60.47,20250102,31350,-60.64,20240405,6110,101.96,20241209,2.48,Y,451220,500,39 억,,115203,N,N,26414,N,00,N
20250401,111126,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12290,-140,5,-1.13,4296871110,345621,6.50,12540,12810,12100,16150,8710,12430,12432.32,1.46,0,13143,14570,13500,12850,11780,11130,13175,11455,39,3720,500,7700,10,1,7874611,968,-26.78,3.36,12,4.39,-459.00,3660.00,31350,20240405,-60.80,6110,20241209,101.15,13920,-11.71,20250331,7690,59.82,20250102,31350,-60.80,20240405,6110,101.15,20241209,2.48,Y,451220,500,39 억,,115203,N,N,26414,N,00,N
20250401,101122,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12360,-70,5,-0.56,3072648560,245653,4.62,12540,12810,12210,16150,8710,12430,12508.14,1.46,0,7907,14570,13500,12850,11780,11130,13175,11455,39,3720,500,7700,10,1,7874611,973,-26.93,3.38,12,3.12,-459.00,3660.00,31350,20240405,-60.57,6110,20241209,102.29,13920,-11.21,20250331,7690,60.73,20250102,31350,-60.57,20240405,6110,102.29,20241209,2.48,Y,451220,500,39 억,,115203,N,N,26414,N,00,N
20250401,091123,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,12570,140,2,1.13,1257003540,99252,1.87,12540,12810,12510,16150,8710,12430,12665.17,1.46,0,-11414,14570,13500,12850,11780,11130,13175,11455,39,3720,500,7700,10,1,7874611,990,-27.39,3.43,12,1.26,-459.00,3660.00,31350,20240405,-59.90,6110,20241209,105.73,13920,-9.70,20250331,7690,63.46,20250102,31350,-59.90,20240405,6110,105.73,20241209,2.48,Y,451220,500,39 억,,115203,N,N,26414,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 161141 57 100.00 KOSDAQ 기계·장비 N N N N N 12190 -240 5 -1.93 6995504340 565466 10.63 12540 12810 12100 16150 8710 12430 12371.48 1.46 0 -32749 14570 13500 12850 11780 11130 13175 11455 39 3720 500 7700 10 1 7874611 960 -26.56 3.33 12 7.18 -459.00 3660.00 31350 20240405 -61.12 6110 20241209 99.51 13920 -12.43 20250331 7690 58.52 20250102 31350 -61.12 20240405 6110 99.51 20241209 2.48 Y 451220 500 39 억 115203 N N 21846 N 00 N
3 20250401 151138 57 100.00 KOSDAQ 기계·장비 N N N N N 12220 -210 5 -1.69 6631924950 535671 10.07 12540 12810 12100 16150 8710 12430 12380.58 1.46 0 -32901 14570 13500 12850 11780 11130 13175 11455 39 3720 500 7700 10 1 7874611 962 -26.62 3.34 12 6.80 -459.00 3660.00 31350 20240405 -61.02 6110 20241209 100.00 13920 -12.21 20250331 7690 58.91 20250102 31350 -61.02 20240405 6110 100.00 20241209 2.48 Y 451220 500 39 억 115203 N N 26414 N 00 N
4 20250401 141139 57 100.00 KOSDAQ 기계·장비 N N N N N 12180 -250 5 -2.01 6174439865 498186 9.37 12540 12810 12100 16150 8710 12430 12393.83 1.46 0 -27690 14570 13500 12850 11780 11130 13175 11455 39 3720 500 7700 10 1 7874611 959 -26.54 3.33 12 6.33 -459.00 3660.00 31350 20240405 -61.15 6110 20241209 99.35 13920 -12.50 20250331 7690 58.39 20250102 31350 -61.15 20240405 6110 99.35 20241209 2.48 Y 451220 500 39 억 115203 N N 26414 N 00 N
5 20250401 131140 57 100.00 KOSDAQ 기계·장비 N N N N N 12250 -180 5 -1.45 5673324115 457182 8.59 12540 12810 12100 16150 8710 12430 12409.33 1.46 0 -19950 14570 13500 12850 11780 11130 13175 11455 39 3720 500 7700 10 1 7874611 965 -26.69 3.35 12 5.81 -459.00 3660.00 31350 20240405 -60.93 6110 20241209 100.49 13920 -12.00 20250331 7690 59.30 20250102 31350 -60.93 20240405 6110 100.49 20241209 2.48 Y 451220 500 39 억 115203 N N 26414 N 00 N
6 20250401 121140 57 100.00 KOSDAQ 기계·장비 N N N N N 12340 -90 5 -0.72 5204561635 419011 7.88 12540 12810 12100 16150 8710 12430 12421.06 1.46 0 -4353 14570 13500 12850 11780 11130 13175 11455 39 3720 500 7700 10 1 7874611 972 -26.88 3.37 12 5.32 -459.00 3660.00 31350 20240405 -60.64 6110 20241209 101.96 13920 -11.35 20250331 7690 60.47 20250102 31350 -60.64 20240405 6110 101.96 20241209 2.48 Y 451220 500 39 억 115203 N N 26414 N 00 N
7 20250401 111126 57 100.00 KOSDAQ 기계·장비 N N N N N 12290 -140 5 -1.13 4296871110 345621 6.50 12540 12810 12100 16150 8710 12430 12432.32 1.46 0 13143 14570 13500 12850 11780 11130 13175 11455 39 3720 500 7700 10 1 7874611 968 -26.78 3.36 12 4.39 -459.00 3660.00 31350 20240405 -60.80 6110 20241209 101.15 13920 -11.71 20250331 7690 59.82 20250102 31350 -60.80 20240405 6110 101.15 20241209 2.48 Y 451220 500 39 억 115203 N N 26414 N 00 N
8 20250401 101122 57 100.00 KOSDAQ 기계·장비 N N N N N 12360 -70 5 -0.56 3072648560 245653 4.62 12540 12810 12210 16150 8710 12430 12508.14 1.46 0 7907 14570 13500 12850 11780 11130 13175 11455 39 3720 500 7700 10 1 7874611 973 -26.93 3.38 12 3.12 -459.00 3660.00 31350 20240405 -60.57 6110 20241209 102.29 13920 -11.21 20250331 7690 60.73 20250102 31350 -60.57 20240405 6110 102.29 20241209 2.48 Y 451220 500 39 억 115203 N N 26414 N 00 N
9 20250401 091123 57 100.00 KOSDAQ 기계·장비 N N N N N 12570 140 2 1.13 1257003540 99252 1.87 12540 12810 12510 16150 8710 12430 12665.17 1.46 0 -11414 14570 13500 12850 11780 11130 13175 11455 39 3720 500 7700 10 1 7874611 990 -27.39 3.43 12 1.26 -459.00 3660.00 31350 20240405 -59.90 6110 20241209 105.73 13920 -9.70 20250331 7690 63.46 20250102 31350 -59.90 20240405 6110 105.73 20241209 2.48 Y 451220 500 39 억 115203 N N 26414 N 00 N