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
227950/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
20250401,160859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,354,-5,5,-1.39,69657805,197196,155.68,358,358,348,466,252,359,353.24,1.03,0,1106,366,362,355,351,344,364,353,104,107,100,250,1,1,103575530,367,3.40,0.33,12,0.19,104.00,1074.00,825,20240322,-57.09,342,20250321,3.51,519,-31.79,20250217,342,3.51,20250321,810,-56.30,20240403,342,3.51,20250321,0.26,Y,227950,100,103 억,,1071557,N,N,0,N,00,N
20250401,150857,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,354,-5,5,-1.39,42920924,121675,96.06,358,358,348,466,252,359,352.75,1.03,0,3687,366,362,355,351,344,364,353,104,107,100,250,1,1,103575530,367,3.40,0.33,12,0.12,104.00,1074.00,825,20240322,-57.09,342,20250321,3.51,519,-31.79,20250217,342,3.51,20250321,810,-56.30,20240403,342,3.51,20250321,0.26,Y,227950,100,103 억,,1071557,N,N,0,N,00,N
20250401,140858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,354,-5,5,-1.39,40534038,114950,90.75,358,358,348,466,252,359,352.62,1.03,0,3705,366,362,355,351,344,364,353,104,107,100,250,1,1,103575530,367,3.40,0.33,12,0.11,104.00,1074.00,825,20240322,-57.09,342,20250321,3.51,519,-31.79,20250217,342,3.51,20250321,810,-56.30,20240403,342,3.51,20250321,0.26,Y,227950,100,103 억,,1071557,N,N,0,N,00,N
20250401,130858,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,356,-3,5,-0.84,39893028,113144,89.33,358,358,348,466,252,359,352.59,1.03,0,3853,366,362,355,351,344,364,353,104,107,100,250,1,1,103575530,369,3.42,0.33,12,0.11,104.00,1074.00,825,20240322,-56.85,342,20250321,4.09,519,-31.41,20250217,342,4.09,20250321,810,-56.05,20240403,342,4.09,20250321,0.26,Y,227950,100,103 억,,1071557,N,N,0,N,00,N
20250401,120859,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,355,-4,5,-1.11,36314230,103069,81.37,358,358,348,466,252,359,352.33,1.03,0,7850,366,362,355,351,344,364,353,104,107,100,250,1,1,103575530,368,3.41,0.33,12,0.10,104.00,1074.00,825,20240322,-56.97,342,20250321,3.80,519,-31.60,20250217,342,3.80,20250321,810,-56.17,20240403,342,3.80,20250321,0.26,Y,227950,100,103 억,,1071557,N,N,0,N,00,N
20250401,110846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,354,-5,5,-1.39,33660761,95581,75.46,358,358,348,466,252,359,352.17,1.03,0,8608,366,362,355,351,344,364,353,104,107,100,250,1,1,103575530,367,3.40,0.33,12,0.09,104.00,1074.00,825,20240322,-57.09,342,20250321,3.51,519,-31.79,20250217,342,3.51,20250321,810,-56.30,20240403,342,3.51,20250321,0.26,Y,227950,100,103 억,,1071557,N,N,0,N,00,N
20250401,100845,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,354,-5,5,-1.39,20357378,57918,45.73,358,358,348,466,252,359,351.49,1.03,0,2296,366,362,355,351,344,364,353,104,107,100,250,1,1,103575530,367,3.40,0.33,12,0.06,104.00,1074.00,825,20240322,-57.09,342,20250321,3.51,519,-31.79,20250217,342,3.51,20250321,810,-56.30,20240403,342,3.51,20250321,0.26,Y,227950,100,103 억,,1071557,N,N,0,N,00,N
20250401,090846,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,358,-1,5,-0.28,1228656,3432,2.71,358,358,358,466,252,359,358.00,1.03,0,-286,366,362,355,351,344,364,353,104,107,100,250,1,1,103575530,371,3.44,0.33,12,0.00,104.00,1074.00,825,20240322,-56.61,342,20250321,4.68,519,-31.02,20250217,342,4.68,20250321,810,-55.80,20240403,342,4.68,20250321,0.26,Y,227950,100,103 억,,1071557,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 160859 57 100.00 KOSDAQ 기계·장비 N N N N N 354 -5 5 -1.39 69657805 197196 155.68 358 358 348 466 252 359 353.24 1.03 0 1106 366 362 355 351 344 364 353 104 107 100 250 1 1 103575530 367 3.40 0.33 12 0.19 104.00 1074.00 825 20240322 -57.09 342 20250321 3.51 519 -31.79 20250217 342 3.51 20250321 810 -56.30 20240403 342 3.51 20250321 0.26 Y 227950 100 103 억 1071557 N N 0 N 00 N
3 20250401 150857 57 100.00 KOSDAQ 기계·장비 N N N N N 354 -5 5 -1.39 42920924 121675 96.06 358 358 348 466 252 359 352.75 1.03 0 3687 366 362 355 351 344 364 353 104 107 100 250 1 1 103575530 367 3.40 0.33 12 0.12 104.00 1074.00 825 20240322 -57.09 342 20250321 3.51 519 -31.79 20250217 342 3.51 20250321 810 -56.30 20240403 342 3.51 20250321 0.26 Y 227950 100 103 억 1071557 N N 0 N 00 N
4 20250401 140858 57 100.00 KOSDAQ 기계·장비 N N N N N 354 -5 5 -1.39 40534038 114950 90.75 358 358 348 466 252 359 352.62 1.03 0 3705 366 362 355 351 344 364 353 104 107 100 250 1 1 103575530 367 3.40 0.33 12 0.11 104.00 1074.00 825 20240322 -57.09 342 20250321 3.51 519 -31.79 20250217 342 3.51 20250321 810 -56.30 20240403 342 3.51 20250321 0.26 Y 227950 100 103 억 1071557 N N 0 N 00 N
5 20250401 130858 57 100.00 KOSDAQ 기계·장비 N N N N N 356 -3 5 -0.84 39893028 113144 89.33 358 358 348 466 252 359 352.59 1.03 0 3853 366 362 355 351 344 364 353 104 107 100 250 1 1 103575530 369 3.42 0.33 12 0.11 104.00 1074.00 825 20240322 -56.85 342 20250321 4.09 519 -31.41 20250217 342 4.09 20250321 810 -56.05 20240403 342 4.09 20250321 0.26 Y 227950 100 103 억 1071557 N N 0 N 00 N
6 20250401 120859 57 100.00 KOSDAQ 기계·장비 N N N N N 355 -4 5 -1.11 36314230 103069 81.37 358 358 348 466 252 359 352.33 1.03 0 7850 366 362 355 351 344 364 353 104 107 100 250 1 1 103575530 368 3.41 0.33 12 0.10 104.00 1074.00 825 20240322 -56.97 342 20250321 3.80 519 -31.60 20250217 342 3.80 20250321 810 -56.17 20240403 342 3.80 20250321 0.26 Y 227950 100 103 억 1071557 N N 0 N 00 N
7 20250401 110846 57 100.00 KOSDAQ 기계·장비 N N N N N 354 -5 5 -1.39 33660761 95581 75.46 358 358 348 466 252 359 352.17 1.03 0 8608 366 362 355 351 344 364 353 104 107 100 250 1 1 103575530 367 3.40 0.33 12 0.09 104.00 1074.00 825 20240322 -57.09 342 20250321 3.51 519 -31.79 20250217 342 3.51 20250321 810 -56.30 20240403 342 3.51 20250321 0.26 Y 227950 100 103 억 1071557 N N 0 N 00 N
8 20250401 100845 57 100.00 KOSDAQ 기계·장비 N N N N N 354 -5 5 -1.39 20357378 57918 45.73 358 358 348 466 252 359 351.49 1.03 0 2296 366 362 355 351 344 364 353 104 107 100 250 1 1 103575530 367 3.40 0.33 12 0.06 104.00 1074.00 825 20240322 -57.09 342 20250321 3.51 519 -31.79 20250217 342 3.51 20250321 810 -56.30 20240403 342 3.51 20250321 0.26 Y 227950 100 103 억 1071557 N N 0 N 00 N
9 20250401 090846 57 100.00 KOSDAQ 기계·장비 N N N N N 358 -1 5 -0.28 1228656 3432 2.71 358 358 358 466 252 359 358.00 1.03 0 -286 366 362 355 351 344 364 353 104 107 100 250 1 1 103575530 371 3.44 0.33 12 0.00 104.00 1074.00 825 20240322 -56.61 342 20250321 4.68 519 -31.02 20250217 342 4.68 20250321 810 -55.80 20240403 342 4.68 20250321 0.26 Y 227950 100 103 억 1071557 N N 0 N 00 N