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
083650/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
20250401,160611,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17320,90,2,0.52,7213476630,413214,71.56,17260,17690,17210,22350,12070,17230,17457.11,4.47,0,-54582,17683,17456,17053,16826,16423,17570,16940,155,5120,500,11020,10,1,30944375,5360,27.36,4.61,12,1.34,633.00,3761.00,24800,20250214,-30.16,7000,20240909,147.43,24800,-30.16,20250214,14650,18.23,20250103,24800,-30.16,20250214,7000,147.43,20240909,3.92,Y,083650,500,154 억,,1382958,N,N,14083,N,00,N
20250401,150610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17330,100,2,0.58,6796488680,389098,67.38,17260,17690,17260,22350,12070,17230,17467.29,4.47,0,-54628,17683,17456,17053,16826,16423,17570,16940,155,5120,500,11020,10,1,30944375,5363,27.38,4.61,12,1.26,633.00,3761.00,24800,20250214,-30.12,7000,20240909,147.57,24800,-30.12,20250214,14650,18.29,20250103,24800,-30.12,20250214,7000,147.57,20240909,3.92,Y,083650,500,154 억,,1382958,N,N,20289,N,00,N
20250401,140610,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17450,220,2,1.28,6072759955,347470,60.17,17260,17690,17260,22350,12070,17230,17477.08,4.47,0,-39304,17683,17456,17053,16826,16423,17570,16940,155,5120,500,11020,10,1,30944375,5400,27.57,4.64,12,1.12,633.00,3761.00,24800,20250214,-29.64,7000,20240909,149.29,24800,-29.64,20250214,14650,19.11,20250103,24800,-29.64,20250214,7000,149.29,20240909,3.92,Y,083650,500,154 억,,1382958,N,N,20289,N,00,N
20250401,130611,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17550,320,2,1.86,5549419005,317487,54.98,17260,17690,17260,22350,12070,17230,17479.20,4.47,0,-30681,17683,17456,17053,16826,16423,17570,16940,155,5120,500,11020,10,1,30944375,5431,27.73,4.67,12,1.03,633.00,3761.00,24800,20250214,-29.23,7000,20240909,150.71,24800,-29.23,20250214,14650,19.80,20250103,24800,-29.23,20250214,7000,150.71,20240909,3.92,Y,083650,500,154 억,,1382958,N,N,20289,N,00,N
20250401,120611,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17620,390,2,2.26,5118883450,293000,50.74,17260,17690,17260,22350,12070,17230,17470.59,4.47,0,-23944,17683,17456,17053,16826,16423,17570,16940,155,5120,500,11020,10,1,30944375,5452,27.84,4.68,12,0.95,633.00,3761.00,24800,20250214,-28.95,7000,20240909,151.71,24800,-28.95,20250214,14650,20.27,20250103,24800,-28.95,20250214,7000,151.71,20240909,3.92,Y,083650,500,154 억,,1382958,N,N,20289,N,00,N
20250401,110604,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17630,400,2,2.32,4434106340,254084,44.00,17260,17690,17260,22350,12070,17230,17451.34,4.47,0,-2350,17683,17456,17053,16826,16423,17570,16940,155,5120,500,11020,10,1,30944375,5455,27.85,4.69,12,0.82,633.00,3761.00,24800,20250214,-28.91,7000,20240909,151.86,24800,-28.91,20250214,14650,20.34,20250103,24800,-28.91,20250214,7000,151.86,20240909,3.92,Y,083650,500,154 억,,1382958,N,N,20289,N,00,N
20250401,100602,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17460,230,2,1.33,3332741710,191451,33.16,17260,17600,17260,22350,12070,17230,17407.81,4.47,0,13760,17683,17456,17053,16826,16423,17570,16940,155,5120,500,11020,10,1,30944375,5403,27.58,4.64,12,0.62,633.00,3761.00,24800,20250214,-29.60,7000,20240909,149.43,24800,-29.60,20250214,14650,19.18,20250103,24800,-29.60,20250214,7000,149.43,20240909,3.92,Y,083650,500,154 억,,1382958,N,N,20289,N,00,N
20250401,090603,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,17490,260,2,1.51,1604482655,92566,16.03,17260,17540,17260,22350,12070,17230,17333.39,4.47,0,14244,17683,17456,17053,16826,16423,17570,16940,155,5120,500,11020,10,1,30944375,5412,27.63,4.65,12,0.30,633.00,3761.00,24800,20250214,-29.48,7000,20240909,149.86,24800,-29.48,20250214,14650,19.39,20250103,24800,-29.48,20250214,7000,149.86,20240909,3.92,Y,083650,500,154 억,,1382958,N,N,20289,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 160611 57 100.00 KOSDAQ 기계·장비 N N N N N 17320 90 2 0.52 7213476630 413214 71.56 17260 17690 17210 22350 12070 17230 17457.11 4.47 0 -54582 17683 17456 17053 16826 16423 17570 16940 155 5120 500 11020 10 1 30944375 5360 27.36 4.61 12 1.34 633.00 3761.00 24800 20250214 -30.16 7000 20240909 147.43 24800 -30.16 20250214 14650 18.23 20250103 24800 -30.16 20250214 7000 147.43 20240909 3.92 Y 083650 500 154 억 1382958 N N 14083 N 00 N
3 20250401 150610 57 100.00 KOSDAQ 기계·장비 N N N N N 17330 100 2 0.58 6796488680 389098 67.38 17260 17690 17260 22350 12070 17230 17467.29 4.47 0 -54628 17683 17456 17053 16826 16423 17570 16940 155 5120 500 11020 10 1 30944375 5363 27.38 4.61 12 1.26 633.00 3761.00 24800 20250214 -30.12 7000 20240909 147.57 24800 -30.12 20250214 14650 18.29 20250103 24800 -30.12 20250214 7000 147.57 20240909 3.92 Y 083650 500 154 억 1382958 N N 20289 N 00 N
4 20250401 140610 57 100.00 KOSDAQ 기계·장비 N N N N N 17450 220 2 1.28 6072759955 347470 60.17 17260 17690 17260 22350 12070 17230 17477.08 4.47 0 -39304 17683 17456 17053 16826 16423 17570 16940 155 5120 500 11020 10 1 30944375 5400 27.57 4.64 12 1.12 633.00 3761.00 24800 20250214 -29.64 7000 20240909 149.29 24800 -29.64 20250214 14650 19.11 20250103 24800 -29.64 20250214 7000 149.29 20240909 3.92 Y 083650 500 154 억 1382958 N N 20289 N 00 N
5 20250401 130611 57 100.00 KOSDAQ 기계·장비 N N N N N 17550 320 2 1.86 5549419005 317487 54.98 17260 17690 17260 22350 12070 17230 17479.20 4.47 0 -30681 17683 17456 17053 16826 16423 17570 16940 155 5120 500 11020 10 1 30944375 5431 27.73 4.67 12 1.03 633.00 3761.00 24800 20250214 -29.23 7000 20240909 150.71 24800 -29.23 20250214 14650 19.80 20250103 24800 -29.23 20250214 7000 150.71 20240909 3.92 Y 083650 500 154 억 1382958 N N 20289 N 00 N
6 20250401 120611 57 100.00 KOSDAQ 기계·장비 N N N N N 17620 390 2 2.26 5118883450 293000 50.74 17260 17690 17260 22350 12070 17230 17470.59 4.47 0 -23944 17683 17456 17053 16826 16423 17570 16940 155 5120 500 11020 10 1 30944375 5452 27.84 4.68 12 0.95 633.00 3761.00 24800 20250214 -28.95 7000 20240909 151.71 24800 -28.95 20250214 14650 20.27 20250103 24800 -28.95 20250214 7000 151.71 20240909 3.92 Y 083650 500 154 억 1382958 N N 20289 N 00 N
7 20250401 110604 57 100.00 KOSDAQ 기계·장비 N N N N N 17630 400 2 2.32 4434106340 254084 44.00 17260 17690 17260 22350 12070 17230 17451.34 4.47 0 -2350 17683 17456 17053 16826 16423 17570 16940 155 5120 500 11020 10 1 30944375 5455 27.85 4.69 12 0.82 633.00 3761.00 24800 20250214 -28.91 7000 20240909 151.86 24800 -28.91 20250214 14650 20.34 20250103 24800 -28.91 20250214 7000 151.86 20240909 3.92 Y 083650 500 154 억 1382958 N N 20289 N 00 N
8 20250401 100602 57 100.00 KOSDAQ 기계·장비 N N N N N 17460 230 2 1.33 3332741710 191451 33.16 17260 17600 17260 22350 12070 17230 17407.81 4.47 0 13760 17683 17456 17053 16826 16423 17570 16940 155 5120 500 11020 10 1 30944375 5403 27.58 4.64 12 0.62 633.00 3761.00 24800 20250214 -29.60 7000 20240909 149.43 24800 -29.60 20250214 14650 19.18 20250103 24800 -29.60 20250214 7000 149.43 20240909 3.92 Y 083650 500 154 억 1382958 N N 20289 N 00 N
9 20250401 090603 57 100.00 KOSDAQ 기계·장비 N N N N N 17490 260 2 1.51 1604482655 92566 16.03 17260 17540 17260 22350 12070 17230 17333.39 4.47 0 14244 17683 17456 17053 16826 16423 17570 16940 155 5120 500 11020 10 1 30944375 5412 27.63 4.65 12 0.30 633.00 3761.00 24800 20250214 -29.48 7000 20240909 149.86 24800 -29.48 20250214 14650 19.39 20250103 24800 -29.48 20250214 7000 149.86 20240909 3.92 Y 083650 500 154 억 1382958 N N 20289 N 00 N