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
108490/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
20250401,160708,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32400,800,2,2.53,5396280200,166326,54.35,32900,32900,32150,41050,22150,31600,32444.01,2.02,0,-20663,33933,32766,31233,30066,28533,33350,30650,66,9450,500,19590,50,1,13207510,4279,-135.56,4.25,12,1.26,-239.00,7622.00,45000,20250203,-28.00,14870,20240805,117.89,45000,-28.00,20250203,24600,31.71,20250102,45000,-28.00,20250203,14870,117.89,20240805,3.20,Y,108490,500,66 억,,267296,N,N,3426,N,00,N
20250401,150706,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32300,700,2,2.22,4960015250,152848,49.95,32900,32900,32150,41050,22150,31600,32450.64,2.02,0,-19476,33933,32766,31233,30066,28533,33350,30650,66,9450,500,19590,50,1,13207510,4266,-135.15,4.24,12,1.16,-239.00,7622.00,45000,20250203,-28.22,14870,20240805,117.22,45000,-28.22,20250203,24600,31.30,20250102,45000,-28.22,20250203,14870,117.22,20240805,3.20,Y,108490,500,66 억,,267296,N,N,5076,N,00,N
20250401,140707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32450,850,2,2.69,4369445375,134597,43.98,32900,32900,32150,41050,22150,31600,32463.17,2.02,0,-17170,33933,32766,31233,30066,28533,33350,30650,66,9450,500,19590,50,1,13207510,4286,-135.77,4.26,12,1.02,-239.00,7622.00,45000,20250203,-27.89,14870,20240805,118.22,45000,-27.89,20250203,24600,31.91,20250102,45000,-27.89,20250203,14870,118.22,20240805,3.20,Y,108490,500,66 억,,267296,N,N,5076,N,00,N
20250401,130707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32550,950,2,3.01,4040892400,124469,40.67,32900,32900,32150,41050,22150,31600,32465.05,2.02,0,-16828,33933,32766,31233,30066,28533,33350,30650,66,9450,500,19590,50,1,13207510,4299,-136.19,4.27,12,0.94,-239.00,7622.00,45000,20250203,-27.67,14870,20240805,118.90,45000,-27.67,20250203,24600,32.32,20250102,45000,-27.67,20250203,14870,118.90,20240805,3.20,Y,108490,500,66 억,,267296,N,N,5076,N,00,N
20250401,120707,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32550,950,2,3.01,3654775700,112605,36.80,32900,32900,32150,41050,22150,31600,32456.60,2.02,0,-16823,33933,32766,31233,30066,28533,33350,30650,66,9450,500,19590,50,1,13207510,4299,-136.19,4.27,12,0.85,-239.00,7622.00,45000,20250203,-27.67,14870,20240805,118.90,45000,-27.67,20250203,24600,32.32,20250102,45000,-27.67,20250203,14870,118.90,20240805,3.20,Y,108490,500,66 억,,267296,N,N,5076,N,00,N
20250401,110654,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32500,900,2,2.85,3202373700,98699,32.25,32900,32900,32150,41050,22150,31600,32445.86,2.02,0,-14837,33933,32766,31233,30066,28533,33350,30650,66,9450,500,19590,50,1,13207510,4292,-135.98,4.26,12,0.75,-239.00,7622.00,45000,20250203,-27.78,14870,20240805,118.56,45000,-27.78,20250203,24600,32.11,20250102,45000,-27.78,20250203,14870,118.56,20240805,3.20,Y,108490,500,66 억,,267296,N,N,5076,N,00,N
20250401,100656,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32400,800,2,2.53,2269046800,69909,22.84,32900,32900,32150,41050,22150,31600,32457.15,2.02,0,-16905,33933,32766,31233,30066,28533,33350,30650,66,9450,500,19590,50,1,13207510,4279,-135.56,4.25,12,0.53,-239.00,7622.00,45000,20250203,-28.00,14870,20240805,117.89,45000,-28.00,20250203,24600,31.71,20250102,45000,-28.00,20250203,14870,117.89,20240805,3.20,Y,108490,500,66 억,,267296,N,N,5076,N,00,N
20250401,090658,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,32550,950,2,3.01,843514100,25902,8.46,32900,32900,32200,41050,22150,31600,32565.60,2.02,0,-10848,33933,32766,31233,30066,28533,33350,30650,66,9450,500,19590,50,1,13207510,4299,-136.19,4.27,12,0.20,-239.00,7622.00,45000,20250203,-27.67,14870,20240805,118.90,45000,-27.67,20250203,24600,32.32,20250102,45000,-27.67,20250203,14870,118.90,20240805,3.20,Y,108490,500,66 억,,267296,N,N,5076,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 160708 57 100.00 KOSDAQ 기계·장비 N N N N N 32400 800 2 2.53 5396280200 166326 54.35 32900 32900 32150 41050 22150 31600 32444.01 2.02 0 -20663 33933 32766 31233 30066 28533 33350 30650 66 9450 500 19590 50 1 13207510 4279 -135.56 4.25 12 1.26 -239.00 7622.00 45000 20250203 -28.00 14870 20240805 117.89 45000 -28.00 20250203 24600 31.71 20250102 45000 -28.00 20250203 14870 117.89 20240805 3.20 Y 108490 500 66 억 267296 N N 3426 N 00 N
3 20250401 150706 57 100.00 KOSDAQ 기계·장비 N N N N N 32300 700 2 2.22 4960015250 152848 49.95 32900 32900 32150 41050 22150 31600 32450.64 2.02 0 -19476 33933 32766 31233 30066 28533 33350 30650 66 9450 500 19590 50 1 13207510 4266 -135.15 4.24 12 1.16 -239.00 7622.00 45000 20250203 -28.22 14870 20240805 117.22 45000 -28.22 20250203 24600 31.30 20250102 45000 -28.22 20250203 14870 117.22 20240805 3.20 Y 108490 500 66 억 267296 N N 5076 N 00 N
4 20250401 140707 57 100.00 KOSDAQ 기계·장비 N N N N N 32450 850 2 2.69 4369445375 134597 43.98 32900 32900 32150 41050 22150 31600 32463.17 2.02 0 -17170 33933 32766 31233 30066 28533 33350 30650 66 9450 500 19590 50 1 13207510 4286 -135.77 4.26 12 1.02 -239.00 7622.00 45000 20250203 -27.89 14870 20240805 118.22 45000 -27.89 20250203 24600 31.91 20250102 45000 -27.89 20250203 14870 118.22 20240805 3.20 Y 108490 500 66 억 267296 N N 5076 N 00 N
5 20250401 130707 57 100.00 KOSDAQ 기계·장비 N N N N N 32550 950 2 3.01 4040892400 124469 40.67 32900 32900 32150 41050 22150 31600 32465.05 2.02 0 -16828 33933 32766 31233 30066 28533 33350 30650 66 9450 500 19590 50 1 13207510 4299 -136.19 4.27 12 0.94 -239.00 7622.00 45000 20250203 -27.67 14870 20240805 118.90 45000 -27.67 20250203 24600 32.32 20250102 45000 -27.67 20250203 14870 118.90 20240805 3.20 Y 108490 500 66 억 267296 N N 5076 N 00 N
6 20250401 120707 57 100.00 KOSDAQ 기계·장비 N N N N N 32550 950 2 3.01 3654775700 112605 36.80 32900 32900 32150 41050 22150 31600 32456.60 2.02 0 -16823 33933 32766 31233 30066 28533 33350 30650 66 9450 500 19590 50 1 13207510 4299 -136.19 4.27 12 0.85 -239.00 7622.00 45000 20250203 -27.67 14870 20240805 118.90 45000 -27.67 20250203 24600 32.32 20250102 45000 -27.67 20250203 14870 118.90 20240805 3.20 Y 108490 500 66 억 267296 N N 5076 N 00 N
7 20250401 110654 57 100.00 KOSDAQ 기계·장비 N N N N N 32500 900 2 2.85 3202373700 98699 32.25 32900 32900 32150 41050 22150 31600 32445.86 2.02 0 -14837 33933 32766 31233 30066 28533 33350 30650 66 9450 500 19590 50 1 13207510 4292 -135.98 4.26 12 0.75 -239.00 7622.00 45000 20250203 -27.78 14870 20240805 118.56 45000 -27.78 20250203 24600 32.11 20250102 45000 -27.78 20250203 14870 118.56 20240805 3.20 Y 108490 500 66 억 267296 N N 5076 N 00 N
8 20250401 100656 57 100.00 KOSDAQ 기계·장비 N N N N N 32400 800 2 2.53 2269046800 69909 22.84 32900 32900 32150 41050 22150 31600 32457.15 2.02 0 -16905 33933 32766 31233 30066 28533 33350 30650 66 9450 500 19590 50 1 13207510 4279 -135.56 4.25 12 0.53 -239.00 7622.00 45000 20250203 -28.00 14870 20240805 117.89 45000 -28.00 20250203 24600 31.71 20250102 45000 -28.00 20250203 14870 117.89 20240805 3.20 Y 108490 500 66 억 267296 N N 5076 N 00 N
9 20250401 090658 57 100.00 KOSDAQ 기계·장비 N N N N N 32550 950 2 3.01 843514100 25902 8.46 32900 32900 32200 41050 22150 31600 32565.60 2.02 0 -10848 33933 32766 31233 30066 28533 33350 30650 66 9450 500 19590 50 1 13207510 4299 -136.19 4.27 12 0.20 -239.00 7622.00 45000 20250203 -27.67 14870 20240805 118.90 45000 -27.67 20250203 24600 32.32 20250102 45000 -27.67 20250203 14870 118.90 20240805 3.20 Y 108490 500 66 억 267296 N N 5076 N 00 N