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
100660/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
20250401,160653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3425,90,2,2.70,81653005,23986,52.11,3400,3490,3335,4335,2335,3335,3404.36,1.74,0,3701,3435,3385,3345,3295,3255,3365,3275,63,1000,500,2060,5,1,12600000,432,110.48,0.66,12,0.19,31.00,5200.00,6050,20240607,-43.39,3100,20241209,10.48,4255,-19.51,20250318,3305,3.63,20250331,6050,-43.39,20240607,3100,10.48,20241209,3.57,Y,100660,500,63 억,,219389,N,N,60,N,00,N
20250401,150652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3430,95,2,2.85,78029435,22924,49.80,3400,3490,3335,4335,2335,3335,3404.01,1.74,0,3778,3435,3385,3345,3295,3255,3365,3275,63,1000,500,2060,5,1,12600000,432,110.65,0.66,12,0.18,31.00,5200.00,6050,20240607,-43.31,3100,20241209,10.65,4255,-19.39,20250318,3305,3.78,20250331,6050,-43.31,20240607,3100,10.65,20241209,3.57,Y,100660,500,63 억,,219389,N,N,60,N,00,N
20250401,140652,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3435,100,2,3.00,56111045,16501,35.85,3400,3490,3335,4335,2335,3335,3400.70,1.74,0,1916,3435,3385,3345,3295,3255,3365,3275,63,1000,500,2060,5,1,12600000,433,110.81,0.66,12,0.13,31.00,5200.00,6050,20240607,-43.22,3100,20241209,10.81,4255,-19.27,20250318,3305,3.93,20250331,6050,-43.22,20240607,3100,10.81,20241209,3.57,Y,100660,500,63 억,,219389,N,N,60,N,00,N
20250401,130653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3440,105,2,3.15,52236060,15373,33.40,3400,3490,3335,4335,2335,3335,3398.15,1.74,0,1548,3435,3385,3345,3295,3255,3365,3275,63,1000,500,2060,5,1,12600000,433,110.97,0.66,12,0.12,31.00,5200.00,6050,20240607,-43.14,3100,20241209,10.97,4255,-19.15,20250318,3305,4.08,20250331,6050,-43.14,20240607,3100,10.97,20241209,3.57,Y,100660,500,63 억,,219389,N,N,60,N,00,N
20250401,120653,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3435,100,2,3.00,48207435,14198,30.85,3400,3490,3335,4335,2335,3335,3395.62,1.74,0,1724,3435,3385,3345,3295,3255,3365,3275,63,1000,500,2060,5,1,12600000,433,110.81,0.66,12,0.11,31.00,5200.00,6050,20240607,-43.22,3100,20241209,10.81,4255,-19.27,20250318,3305,3.93,20250331,6050,-43.22,20240607,3100,10.81,20241209,3.57,Y,100660,500,63 억,,219389,N,N,60,N,00,N
20250401,110640,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3410,75,2,2.25,39002735,11508,25.00,3400,3490,3335,4335,2335,3335,3389.46,1.74,0,572,3435,3385,3345,3295,3255,3365,3275,63,1000,500,2060,5,1,12600000,430,110.00,0.66,12,0.09,31.00,5200.00,6050,20240607,-43.64,3100,20241209,10.00,4255,-19.86,20250318,3305,3.18,20250331,6050,-43.64,20240607,3100,10.00,20241209,3.57,Y,100660,500,63 억,,219389,N,N,60,N,00,N
20250401,100642,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3385,50,2,1.50,29243330,8631,18.75,3400,3490,3335,4335,2335,3335,3388.54,1.74,0,211,3435,3385,3345,3295,3255,3365,3275,63,1000,500,2060,5,1,12600000,427,109.19,0.65,12,0.07,31.00,5200.00,6050,20240607,-44.05,3100,20241209,9.19,4255,-20.45,20250318,3305,2.42,20250331,6050,-44.05,20240607,3100,9.19,20241209,3.57,Y,100660,500,63 억,,219389,N,N,60,N,00,N
20250401,090644,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3385,50,2,1.50,2586445,764,1.66,3400,3400,3335,4335,2335,3335,3389.62,1.74,0,-62,3435,3385,3345,3295,3255,3365,3275,63,1000,500,2060,5,1,12600000,427,109.19,0.65,12,0.01,31.00,5200.00,6050,20240607,-44.05,3100,20241209,9.19,4255,-20.45,20250318,3305,2.42,20250331,6050,-44.05,20240607,3100,9.19,20241209,3.57,Y,100660,500,63 억,,219389,N,N,60,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 160653 57 100.00 KOSDAQ 기계·장비 N N N N N 3425 90 2 2.70 81653005 23986 52.11 3400 3490 3335 4335 2335 3335 3404.36 1.74 0 3701 3435 3385 3345 3295 3255 3365 3275 63 1000 500 2060 5 1 12600000 432 110.48 0.66 12 0.19 31.00 5200.00 6050 20240607 -43.39 3100 20241209 10.48 4255 -19.51 20250318 3305 3.63 20250331 6050 -43.39 20240607 3100 10.48 20241209 3.57 Y 100660 500 63 억 219389 N N 60 N 00 N
3 20250401 150652 57 100.00 KOSDAQ 기계·장비 N N N N N 3430 95 2 2.85 78029435 22924 49.80 3400 3490 3335 4335 2335 3335 3404.01 1.74 0 3778 3435 3385 3345 3295 3255 3365 3275 63 1000 500 2060 5 1 12600000 432 110.65 0.66 12 0.18 31.00 5200.00 6050 20240607 -43.31 3100 20241209 10.65 4255 -19.39 20250318 3305 3.78 20250331 6050 -43.31 20240607 3100 10.65 20241209 3.57 Y 100660 500 63 억 219389 N N 60 N 00 N
4 20250401 140652 57 100.00 KOSDAQ 기계·장비 N N N N N 3435 100 2 3.00 56111045 16501 35.85 3400 3490 3335 4335 2335 3335 3400.70 1.74 0 1916 3435 3385 3345 3295 3255 3365 3275 63 1000 500 2060 5 1 12600000 433 110.81 0.66 12 0.13 31.00 5200.00 6050 20240607 -43.22 3100 20241209 10.81 4255 -19.27 20250318 3305 3.93 20250331 6050 -43.22 20240607 3100 10.81 20241209 3.57 Y 100660 500 63 억 219389 N N 60 N 00 N
5 20250401 130653 57 100.00 KOSDAQ 기계·장비 N N N N N 3440 105 2 3.15 52236060 15373 33.40 3400 3490 3335 4335 2335 3335 3398.15 1.74 0 1548 3435 3385 3345 3295 3255 3365 3275 63 1000 500 2060 5 1 12600000 433 110.97 0.66 12 0.12 31.00 5200.00 6050 20240607 -43.14 3100 20241209 10.97 4255 -19.15 20250318 3305 4.08 20250331 6050 -43.14 20240607 3100 10.97 20241209 3.57 Y 100660 500 63 억 219389 N N 60 N 00 N
6 20250401 120653 57 100.00 KOSDAQ 기계·장비 N N N N N 3435 100 2 3.00 48207435 14198 30.85 3400 3490 3335 4335 2335 3335 3395.62 1.74 0 1724 3435 3385 3345 3295 3255 3365 3275 63 1000 500 2060 5 1 12600000 433 110.81 0.66 12 0.11 31.00 5200.00 6050 20240607 -43.22 3100 20241209 10.81 4255 -19.27 20250318 3305 3.93 20250331 6050 -43.22 20240607 3100 10.81 20241209 3.57 Y 100660 500 63 억 219389 N N 60 N 00 N
7 20250401 110640 57 100.00 KOSDAQ 기계·장비 N N N N N 3410 75 2 2.25 39002735 11508 25.00 3400 3490 3335 4335 2335 3335 3389.46 1.74 0 572 3435 3385 3345 3295 3255 3365 3275 63 1000 500 2060 5 1 12600000 430 110.00 0.66 12 0.09 31.00 5200.00 6050 20240607 -43.64 3100 20241209 10.00 4255 -19.86 20250318 3305 3.18 20250331 6050 -43.64 20240607 3100 10.00 20241209 3.57 Y 100660 500 63 억 219389 N N 60 N 00 N
8 20250401 100642 57 100.00 KOSDAQ 기계·장비 N N N N N 3385 50 2 1.50 29243330 8631 18.75 3400 3490 3335 4335 2335 3335 3388.54 1.74 0 211 3435 3385 3345 3295 3255 3365 3275 63 1000 500 2060 5 1 12600000 427 109.19 0.65 12 0.07 31.00 5200.00 6050 20240607 -44.05 3100 20241209 9.19 4255 -20.45 20250318 3305 2.42 20250331 6050 -44.05 20240607 3100 9.19 20241209 3.57 Y 100660 500 63 억 219389 N N 60 N 00 N
9 20250401 090644 57 100.00 KOSDAQ 기계·장비 N N N N N 3385 50 2 1.50 2586445 764 1.66 3400 3400 3335 4335 2335 3335 3389.62 1.74 0 -62 3435 3385 3345 3295 3255 3365 3275 63 1000 500 2060 5 1 12600000 427 109.19 0.65 12 0.01 31.00 5200.00 6050 20240607 -44.05 3100 20241209 9.19 4255 -20.45 20250318 3305 2.42 20250331 6050 -44.05 20240607 3100 9.19 20241209 3.57 Y 100660 500 63 억 219389 N N 60 N 00 N