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
224060/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
20250401,160853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3070,75,2,2.50,17928980,5931,93.99,2995,3100,2920,3890,2100,2995,3022.93,0.00,0,-406,3108,3051,2958,2901,2808,3005,2855,26,895,500,1970,5,1,5160722,158,-1.69,0.31,12,0.11,-1812.00,9952.00,6810,20240322,-54.92,2865,20250331,7.16,4800,-36.04,20250107,2865,7.16,20250331,6420,-52.18,20240614,2865,7.16,20250331,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250401,150852,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3095,100,2,3.34,16128835,5349,84.77,2995,3095,2920,3890,2100,2995,3015.30,0.00,0,-412,3108,3051,2958,2901,2808,3005,2855,26,895,500,1970,5,1,5160722,160,-1.71,0.31,12,0.10,-1812.00,9952.00,6810,20240322,-54.55,2865,20250331,8.03,4800,-35.52,20250107,2865,8.03,20250331,6420,-51.79,20240614,2865,8.03,20250331,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250401,140853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3055,60,2,2.00,12672905,4223,66.93,2995,3060,2920,3890,2100,2995,3000.92,0.00,0,-414,3108,3051,2958,2901,2808,3005,2855,26,895,500,1970,5,1,5160722,158,-1.69,0.31,12,0.08,-1812.00,9952.00,6810,20240322,-55.14,2865,20250331,6.63,4800,-36.35,20250107,2865,6.63,20250331,6420,-52.41,20240614,2865,6.63,20250331,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250401,130853,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3055,60,2,2.00,12672905,4223,66.93,2995,3060,2920,3890,2100,2995,3000.92,0.00,0,-414,3108,3051,2958,2901,2808,3005,2855,26,895,500,1970,5,1,5160722,158,-1.69,0.31,12,0.08,-1812.00,9952.00,6810,20240322,-55.14,2865,20250331,6.63,4800,-36.35,20250107,2865,6.63,20250331,6420,-52.41,20240614,2865,6.63,20250331,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250401,120854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3055,60,2,2.00,12557695,4185,66.32,2995,3060,2920,3890,2100,2995,3000.64,0.00,0,-430,3108,3051,2958,2901,2808,3005,2855,26,895,500,1970,5,1,5160722,158,-1.69,0.31,12,0.08,-1812.00,9952.00,6810,20240322,-55.14,2865,20250331,6.63,4800,-36.35,20250107,2865,6.63,20250331,6420,-52.41,20240614,2865,6.63,20250331,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250401,110840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3055,60,2,2.00,12148330,4051,64.20,2995,3055,2920,3890,2100,2995,2998.85,0.00,0,-443,3108,3051,2958,2901,2808,3005,2855,26,895,500,1970,5,1,5160722,158,-1.69,0.31,12,0.08,-1812.00,9952.00,6810,20240322,-55.14,2865,20250331,6.63,4800,-36.35,20250107,2865,6.63,20250331,6420,-52.41,20240614,2865,6.63,20250331,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250401,100840,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3050,55,2,1.84,11833860,3948,62.57,2995,3050,2920,3890,2100,2995,2997.43,0.00,0,-452,3108,3051,2958,2901,2808,3005,2855,26,895,500,1970,5,1,5160722,157,-1.68,0.31,12,0.08,-1812.00,9952.00,6810,20240322,-55.21,2865,20250331,6.46,4800,-36.46,20250107,2865,6.46,20250331,6420,-52.49,20240614,2865,6.46,20250331,0.00,Y,224060,500,25 억,,0,N,N,0,N,00,N
20250401,090841,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2920,-75,5,-2.50,6951070,2325,36.85,2995,2995,2920,3890,2100,2995,2989.71,0.00,0,-528,3108,3051,2958,2901,2808,3005,2855,26,895,500,1970,5,1,5160722,151,-1.61,0.29,12,0.05,-1812.00,9952.00,6810,20240322,-57.12,2865,20250331,1.92,4800,-39.17,20250107,2865,1.92,20250331,6420,-54.52,20240614,2865,1.92,20250331,0.00,Y,224060,500,25 억,,0,N,N,0,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 160853 57 100.00 KOSDAQ 기계·장비 N N N N N 3070 75 2 2.50 17928980 5931 93.99 2995 3100 2920 3890 2100 2995 3022.93 0.00 0 -406 3108 3051 2958 2901 2808 3005 2855 26 895 500 1970 5 1 5160722 158 -1.69 0.31 12 0.11 -1812.00 9952.00 6810 20240322 -54.92 2865 20250331 7.16 4800 -36.04 20250107 2865 7.16 20250331 6420 -52.18 20240614 2865 7.16 20250331 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
3 20250401 150852 57 100.00 KOSDAQ 기계·장비 N N N N N 3095 100 2 3.34 16128835 5349 84.77 2995 3095 2920 3890 2100 2995 3015.30 0.00 0 -412 3108 3051 2958 2901 2808 3005 2855 26 895 500 1970 5 1 5160722 160 -1.71 0.31 12 0.10 -1812.00 9952.00 6810 20240322 -54.55 2865 20250331 8.03 4800 -35.52 20250107 2865 8.03 20250331 6420 -51.79 20240614 2865 8.03 20250331 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
4 20250401 140853 57 100.00 KOSDAQ 기계·장비 N N N N N 3055 60 2 2.00 12672905 4223 66.93 2995 3060 2920 3890 2100 2995 3000.92 0.00 0 -414 3108 3051 2958 2901 2808 3005 2855 26 895 500 1970 5 1 5160722 158 -1.69 0.31 12 0.08 -1812.00 9952.00 6810 20240322 -55.14 2865 20250331 6.63 4800 -36.35 20250107 2865 6.63 20250331 6420 -52.41 20240614 2865 6.63 20250331 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
5 20250401 130853 57 100.00 KOSDAQ 기계·장비 N N N N N 3055 60 2 2.00 12672905 4223 66.93 2995 3060 2920 3890 2100 2995 3000.92 0.00 0 -414 3108 3051 2958 2901 2808 3005 2855 26 895 500 1970 5 1 5160722 158 -1.69 0.31 12 0.08 -1812.00 9952.00 6810 20240322 -55.14 2865 20250331 6.63 4800 -36.35 20250107 2865 6.63 20250331 6420 -52.41 20240614 2865 6.63 20250331 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
6 20250401 120854 57 100.00 KOSDAQ 기계·장비 N N N N N 3055 60 2 2.00 12557695 4185 66.32 2995 3060 2920 3890 2100 2995 3000.64 0.00 0 -430 3108 3051 2958 2901 2808 3005 2855 26 895 500 1970 5 1 5160722 158 -1.69 0.31 12 0.08 -1812.00 9952.00 6810 20240322 -55.14 2865 20250331 6.63 4800 -36.35 20250107 2865 6.63 20250331 6420 -52.41 20240614 2865 6.63 20250331 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
7 20250401 110840 57 100.00 KOSDAQ 기계·장비 N N N N N 3055 60 2 2.00 12148330 4051 64.20 2995 3055 2920 3890 2100 2995 2998.85 0.00 0 -443 3108 3051 2958 2901 2808 3005 2855 26 895 500 1970 5 1 5160722 158 -1.69 0.31 12 0.08 -1812.00 9952.00 6810 20240322 -55.14 2865 20250331 6.63 4800 -36.35 20250107 2865 6.63 20250331 6420 -52.41 20240614 2865 6.63 20250331 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
8 20250401 100840 57 100.00 KOSDAQ 기계·장비 N N N N N 3050 55 2 1.84 11833860 3948 62.57 2995 3050 2920 3890 2100 2995 2997.43 0.00 0 -452 3108 3051 2958 2901 2808 3005 2855 26 895 500 1970 5 1 5160722 157 -1.68 0.31 12 0.08 -1812.00 9952.00 6810 20240322 -55.21 2865 20250331 6.46 4800 -36.46 20250107 2865 6.46 20250331 6420 -52.49 20240614 2865 6.46 20250331 0.00 Y 224060 500 25 억 0 N N 0 N 00 N
9 20250401 090841 57 100.00 KOSDAQ 기계·장비 N N N N N 2920 -75 5 -2.50 6951070 2325 36.85 2995 2995 2920 3890 2100 2995 2989.71 0.00 0 -528 3108 3051 2958 2901 2808 3005 2855 26 895 500 1970 5 1 5160722 151 -1.61 0.29 12 0.05 -1812.00 9952.00 6810 20240322 -57.12 2865 20250331 1.92 4800 -39.17 20250107 2865 1.92 20250331 6420 -54.52 20240614 2865 1.92 20250331 0.00 Y 224060 500 25 억 0 N N 0 N 00 N