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
238490/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
20250401,160908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3460,165,2,5.01,57672080,17185,106.71,3270,3460,3270,4280,2310,3295,3355.95,0.91,0,3856,3495,3395,3345,3245,3195,3370,3220,57,985,500,2370,5,1,11312236,391,14.42,0.54,12,0.15,240.00,6418.00,6770,20240417,-48.89,3205,20241210,7.96,4840,-28.51,20250117,3270,5.81,20250401,6770,-48.89,20240417,3205,7.96,20241210,1.52,Y,238490,500,56 억,,103292,N,N,0,N,00,N
20250401,150906,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3445,150,2,4.55,54728040,16331,101.40,3270,3460,3270,4280,2310,3295,3351.18,0.91,0,3879,3495,3395,3345,3245,3195,3370,3220,57,985,500,2370,5,1,11312236,390,14.35,0.54,12,0.14,240.00,6418.00,6770,20240417,-49.11,3205,20241210,7.49,4840,-28.82,20250117,3270,5.35,20250401,6770,-49.11,20240417,3205,7.49,20241210,1.52,Y,238490,500,56 억,,103292,N,N,0,N,00,N
20250401,140907,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3455,160,2,4.86,45916385,13774,85.53,3270,3460,3270,4280,2310,3295,3333.55,0.91,0,4270,3495,3395,3345,3245,3195,3370,3220,57,985,500,2370,5,1,11312236,391,14.40,0.54,12,0.12,240.00,6418.00,6770,20240417,-48.97,3205,20241210,7.80,4840,-28.62,20250117,3270,5.66,20250401,6770,-48.97,20240417,3205,7.80,20241210,1.52,Y,238490,500,56 억,,103292,N,N,0,N,00,N
20250401,130907,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3400,105,2,3.19,41850670,12580,78.11,3270,3400,3270,4280,2310,3295,3326.76,0.91,0,4210,3495,3395,3345,3245,3195,3370,3220,57,985,500,2370,5,1,11312236,385,14.17,0.53,12,0.11,240.00,6418.00,6770,20240417,-49.78,3205,20241210,6.08,4840,-29.75,20250117,3270,3.98,20250401,6770,-49.78,20240417,3205,6.08,20241210,1.52,Y,238490,500,56 억,,103292,N,N,0,N,00,N
20250401,120908,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3380,85,2,2.58,38998270,11737,72.88,3270,3380,3270,4280,2310,3295,3322.68,0.91,0,3758,3495,3395,3345,3245,3195,3370,3220,57,985,500,2370,5,1,11312236,382,14.08,0.53,12,0.10,240.00,6418.00,6770,20240417,-50.07,3205,20241210,5.46,4840,-30.17,20250117,3270,3.36,20250401,6770,-50.07,20240417,3205,5.46,20241210,1.52,Y,238490,500,56 억,,103292,N,N,0,N,00,N
20250401,110855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3340,45,2,1.37,27213385,8231,51.11,3270,3345,3270,4280,2310,3295,3306.21,0.91,0,1669,3495,3395,3345,3245,3195,3370,3220,57,985,500,2370,5,1,11312236,378,13.92,0.52,12,0.07,240.00,6418.00,6770,20240417,-50.66,3205,20241210,4.21,4840,-30.99,20250117,3270,2.14,20250401,6770,-50.66,20240417,3205,4.21,20241210,1.52,Y,238490,500,56 억,,103292,N,N,0,N,00,N
20250401,100854,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3300,5,2,0.15,18592230,5633,34.98,3270,3345,3270,4280,2310,3295,3300.59,0.91,0,392,3495,3395,3345,3245,3195,3370,3220,57,985,500,2370,5,1,11312236,373,13.75,0.51,12,0.05,240.00,6418.00,6770,20240417,-51.26,3205,20241210,2.96,4840,-31.82,20250117,3270,0.92,20250401,6770,-51.26,20240417,3205,2.96,20241210,1.52,Y,238490,500,56 억,,103292,N,N,0,N,00,N
20250401,090855,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,3325,30,2,0.91,4840915,1466,9.10,3270,3330,3270,4280,2310,3295,3302.12,0.91,0,281,3495,3395,3345,3245,3195,3370,3220,57,985,500,2370,5,1,11312236,376,13.85,0.52,12,0.01,240.00,6418.00,6770,20240417,-50.89,3205,20241210,3.74,4840,-31.30,20250117,3270,1.68,20250401,6770,-50.89,20240417,3205,3.74,20241210,1.52,Y,238490,500,56 억,,103292,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 160908 57 100.00 KOSDAQ 기계·장비 N N N N N 3460 165 2 5.01 57672080 17185 106.71 3270 3460 3270 4280 2310 3295 3355.95 0.91 0 3856 3495 3395 3345 3245 3195 3370 3220 57 985 500 2370 5 1 11312236 391 14.42 0.54 12 0.15 240.00 6418.00 6770 20240417 -48.89 3205 20241210 7.96 4840 -28.51 20250117 3270 5.81 20250401 6770 -48.89 20240417 3205 7.96 20241210 1.52 Y 238490 500 56 억 103292 N N 0 N 00 N
3 20250401 150906 57 100.00 KOSDAQ 기계·장비 N N N N N 3445 150 2 4.55 54728040 16331 101.40 3270 3460 3270 4280 2310 3295 3351.18 0.91 0 3879 3495 3395 3345 3245 3195 3370 3220 57 985 500 2370 5 1 11312236 390 14.35 0.54 12 0.14 240.00 6418.00 6770 20240417 -49.11 3205 20241210 7.49 4840 -28.82 20250117 3270 5.35 20250401 6770 -49.11 20240417 3205 7.49 20241210 1.52 Y 238490 500 56 억 103292 N N 0 N 00 N
4 20250401 140907 57 100.00 KOSDAQ 기계·장비 N N N N N 3455 160 2 4.86 45916385 13774 85.53 3270 3460 3270 4280 2310 3295 3333.55 0.91 0 4270 3495 3395 3345 3245 3195 3370 3220 57 985 500 2370 5 1 11312236 391 14.40 0.54 12 0.12 240.00 6418.00 6770 20240417 -48.97 3205 20241210 7.80 4840 -28.62 20250117 3270 5.66 20250401 6770 -48.97 20240417 3205 7.80 20241210 1.52 Y 238490 500 56 억 103292 N N 0 N 00 N
5 20250401 130907 57 100.00 KOSDAQ 기계·장비 N N N N N 3400 105 2 3.19 41850670 12580 78.11 3270 3400 3270 4280 2310 3295 3326.76 0.91 0 4210 3495 3395 3345 3245 3195 3370 3220 57 985 500 2370 5 1 11312236 385 14.17 0.53 12 0.11 240.00 6418.00 6770 20240417 -49.78 3205 20241210 6.08 4840 -29.75 20250117 3270 3.98 20250401 6770 -49.78 20240417 3205 6.08 20241210 1.52 Y 238490 500 56 억 103292 N N 0 N 00 N
6 20250401 120908 57 100.00 KOSDAQ 기계·장비 N N N N N 3380 85 2 2.58 38998270 11737 72.88 3270 3380 3270 4280 2310 3295 3322.68 0.91 0 3758 3495 3395 3345 3245 3195 3370 3220 57 985 500 2370 5 1 11312236 382 14.08 0.53 12 0.10 240.00 6418.00 6770 20240417 -50.07 3205 20241210 5.46 4840 -30.17 20250117 3270 3.36 20250401 6770 -50.07 20240417 3205 5.46 20241210 1.52 Y 238490 500 56 억 103292 N N 0 N 00 N
7 20250401 110855 57 100.00 KOSDAQ 기계·장비 N N N N N 3340 45 2 1.37 27213385 8231 51.11 3270 3345 3270 4280 2310 3295 3306.21 0.91 0 1669 3495 3395 3345 3245 3195 3370 3220 57 985 500 2370 5 1 11312236 378 13.92 0.52 12 0.07 240.00 6418.00 6770 20240417 -50.66 3205 20241210 4.21 4840 -30.99 20250117 3270 2.14 20250401 6770 -50.66 20240417 3205 4.21 20241210 1.52 Y 238490 500 56 억 103292 N N 0 N 00 N
8 20250401 100854 57 100.00 KOSDAQ 기계·장비 N N N N N 3300 5 2 0.15 18592230 5633 34.98 3270 3345 3270 4280 2310 3295 3300.59 0.91 0 392 3495 3395 3345 3245 3195 3370 3220 57 985 500 2370 5 1 11312236 373 13.75 0.51 12 0.05 240.00 6418.00 6770 20240417 -51.26 3205 20241210 2.96 4840 -31.82 20250117 3270 0.92 20250401 6770 -51.26 20240417 3205 2.96 20241210 1.52 Y 238490 500 56 억 103292 N N 0 N 00 N
9 20250401 090855 57 100.00 KOSDAQ 기계·장비 N N N N N 3325 30 2 0.91 4840915 1466 9.10 3270 3330 3270 4280 2310 3295 3302.12 0.91 0 281 3495 3395 3345 3245 3195 3370 3220 57 985 500 2370 5 1 11312236 376 13.85 0.52 12 0.01 240.00 6418.00 6770 20240417 -50.89 3205 20241210 3.74 4840 -31.30 20250117 3270 1.68 20250401 6770 -50.89 20240417 3205 3.74 20241210 1.52 Y 238490 500 56 억 103292 N N 0 N 00 N