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
049950/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
20250401,160449,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17830,0,3,0.00,355790890,19744,41.13,17840,18330,17820,23150,12490,17830,18020.30,2.20,0,2563,19296,18562,18056,17322,16816,18310,17070,44,5320,500,12830,10,1,8817884,1572,-22.01,1.17,12,0.22,-810.00,15226.00,34800,20240411,-48.76,13390,20241209,33.16,26100,-31.69,20250124,17550,1.60,20250331,34800,-48.76,20240411,13390,33.16,20241209,4.55,Y,049950,500,44 억,,193719,N,N,87,N,00,N
20250401,150449,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17960,130,2,0.73,319460540,17709,36.89,17840,18330,17840,23150,12490,17830,18039.45,2.20,0,2789,19296,18562,18056,17322,16816,18310,17070,44,5320,500,12830,10,1,8817884,1584,-22.17,1.18,12,0.20,-810.00,15226.00,34800,20240411,-48.39,13390,20241209,34.13,26100,-31.19,20250124,17550,2.34,20250331,34800,-48.39,20240411,13390,34.13,20241209,4.55,Y,049950,500,44 억,,193719,N,N,229,N,00,N
20250401,140448,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18000,170,2,0.95,262633180,14541,30.29,17840,18330,17840,23150,12490,17830,18061.56,2.20,0,2959,19296,18562,18056,17322,16816,18310,17070,44,5320,500,12830,10,1,8817884,1587,-22.22,1.18,12,0.16,-810.00,15226.00,34800,20240411,-48.28,13390,20241209,34.43,26100,-31.03,20250124,17550,2.56,20250331,34800,-48.28,20240411,13390,34.43,20241209,4.55,Y,049950,500,44 억,,193719,N,N,229,N,00,N
20250401,130449,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18050,220,2,1.23,228765090,12661,26.38,17840,18330,17840,23150,12490,17830,18068.49,2.20,0,3131,19296,18562,18056,17322,16816,18310,17070,44,5320,500,12830,10,1,8817884,1592,-22.28,1.19,12,0.14,-810.00,15226.00,34800,20240411,-48.13,13390,20241209,34.80,26100,-30.84,20250124,17550,2.85,20250331,34800,-48.13,20240411,13390,34.80,20241209,4.55,Y,049950,500,44 억,,193719,N,N,229,N,00,N
20250401,120449,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18140,310,2,1.74,185711905,10286,21.43,17840,18330,17840,23150,12490,17830,18054.82,2.20,0,3338,19296,18562,18056,17322,16816,18310,17070,44,5320,500,12830,10,1,8817884,1600,-22.40,1.19,12,0.12,-810.00,15226.00,34800,20240411,-47.87,13390,20241209,35.47,26100,-30.50,20250124,17550,3.36,20250331,34800,-47.87,20240411,13390,35.47,20241209,4.55,Y,049950,500,44 억,,193719,N,N,229,N,00,N
20250401,110446,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18190,360,2,2.02,151314035,8394,17.49,17840,18330,17840,23150,12490,17830,18026.45,2.20,0,2109,19296,18562,18056,17322,16816,18310,17070,44,5320,500,12830,10,1,8817884,1604,-22.46,1.19,12,0.10,-810.00,15226.00,34800,20240411,-47.73,13390,20241209,35.85,26100,-30.31,20250124,17550,3.65,20250331,34800,-47.73,20240411,13390,35.85,20241209,4.55,Y,049950,500,44 억,,193719,N,N,229,N,00,N
20250401,100441,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,17910,80,2,0.45,91931510,5099,10.62,17840,18330,17840,23150,12490,17830,18029.32,2.20,0,285,19296,18562,18056,17322,16816,18310,17070,44,5320,500,12830,10,1,8817884,1579,-22.11,1.18,12,0.06,-810.00,15226.00,34800,20240411,-48.53,13390,20241209,33.76,26100,-31.38,20250124,17550,2.05,20250331,34800,-48.53,20240411,13390,33.76,20241209,4.55,Y,049950,500,44 억,,193719,N,N,229,N,00,N
20250401,090443,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18070,240,2,1.35,22762790,1270,2.65,17840,18120,17840,23150,12490,17830,17923.46,2.20,0,419,19296,18562,18056,17322,16816,18310,17070,44,5320,500,12830,10,1,8817884,1593,-22.31,1.19,12,0.01,-810.00,15226.00,34800,20240411,-48.07,13390,20241209,34.95,26100,-30.77,20250124,17550,2.96,20250331,34800,-48.07,20240411,13390,34.95,20241209,4.55,Y,049950,500,44 억,,193719,N,N,229,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 160449 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 17830 0 3 0.00 355790890 19744 41.13 17840 18330 17820 23150 12490 17830 18020.30 2.20 0 2563 19296 18562 18056 17322 16816 18310 17070 44 5320 500 12830 10 1 8817884 1572 -22.01 1.17 12 0.22 -810.00 15226.00 34800 20240411 -48.76 13390 20241209 33.16 26100 -31.69 20250124 17550 1.60 20250331 34800 -48.76 20240411 13390 33.16 20241209 4.55 Y 049950 500 44 억 193719 N N 87 N 00 N
3 20250401 150449 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 17960 130 2 0.73 319460540 17709 36.89 17840 18330 17840 23150 12490 17830 18039.45 2.20 0 2789 19296 18562 18056 17322 16816 18310 17070 44 5320 500 12830 10 1 8817884 1584 -22.17 1.18 12 0.20 -810.00 15226.00 34800 20240411 -48.39 13390 20241209 34.13 26100 -31.19 20250124 17550 2.34 20250331 34800 -48.39 20240411 13390 34.13 20241209 4.55 Y 049950 500 44 억 193719 N N 229 N 00 N
4 20250401 140448 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18000 170 2 0.95 262633180 14541 30.29 17840 18330 17840 23150 12490 17830 18061.56 2.20 0 2959 19296 18562 18056 17322 16816 18310 17070 44 5320 500 12830 10 1 8817884 1587 -22.22 1.18 12 0.16 -810.00 15226.00 34800 20240411 -48.28 13390 20241209 34.43 26100 -31.03 20250124 17550 2.56 20250331 34800 -48.28 20240411 13390 34.43 20241209 4.55 Y 049950 500 44 억 193719 N N 229 N 00 N
5 20250401 130449 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18050 220 2 1.23 228765090 12661 26.38 17840 18330 17840 23150 12490 17830 18068.49 2.20 0 3131 19296 18562 18056 17322 16816 18310 17070 44 5320 500 12830 10 1 8817884 1592 -22.28 1.19 12 0.14 -810.00 15226.00 34800 20240411 -48.13 13390 20241209 34.80 26100 -30.84 20250124 17550 2.85 20250331 34800 -48.13 20240411 13390 34.80 20241209 4.55 Y 049950 500 44 억 193719 N N 229 N 00 N
6 20250401 120449 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18140 310 2 1.74 185711905 10286 21.43 17840 18330 17840 23150 12490 17830 18054.82 2.20 0 3338 19296 18562 18056 17322 16816 18310 17070 44 5320 500 12830 10 1 8817884 1600 -22.40 1.19 12 0.12 -810.00 15226.00 34800 20240411 -47.87 13390 20241209 35.47 26100 -30.50 20250124 17550 3.36 20250331 34800 -47.87 20240411 13390 35.47 20241209 4.55 Y 049950 500 44 억 193719 N N 229 N 00 N
7 20250401 110446 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18190 360 2 2.02 151314035 8394 17.49 17840 18330 17840 23150 12490 17830 18026.45 2.20 0 2109 19296 18562 18056 17322 16816 18310 17070 44 5320 500 12830 10 1 8817884 1604 -22.46 1.19 12 0.10 -810.00 15226.00 34800 20240411 -47.73 13390 20241209 35.85 26100 -30.31 20250124 17550 3.65 20250331 34800 -47.73 20240411 13390 35.85 20241209 4.55 Y 049950 500 44 억 193719 N N 229 N 00 N
8 20250401 100441 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 17910 80 2 0.45 91931510 5099 10.62 17840 18330 17840 23150 12490 17830 18029.32 2.20 0 285 19296 18562 18056 17322 16816 18310 17070 44 5320 500 12830 10 1 8817884 1579 -22.11 1.18 12 0.06 -810.00 15226.00 34800 20240411 -48.53 13390 20241209 33.76 26100 -31.38 20250124 17550 2.05 20250331 34800 -48.53 20240411 13390 33.76 20241209 4.55 Y 049950 500 44 억 193719 N N 229 N 00 N
9 20250401 090443 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18070 240 2 1.35 22762790 1270 2.65 17840 18120 17840 23150 12490 17830 17923.46 2.20 0 419 19296 18562 18056 17322 16816 18310 17070 44 5320 500 12830 10 1 8817884 1593 -22.31 1.19 12 0.01 -810.00 15226.00 34800 20240411 -48.07 13390 20241209 34.95 26100 -30.77 20250124 17550 2.96 20250331 34800 -48.07 20240411 13390 34.95 20241209 4.55 Y 049950 500 44 억 193719 N N 229 N 00 N