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
282880/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
20250401,160945,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12850,280,2,2.23,257113410,20184,66.94,12950,13000,12440,16340,8800,12570,12738.48,1.78,0,-174,13303,12936,12753,12386,12203,12845,12295,56,3770,500,9050,10,1,11141807,1432,9.10,0.81,12,0.18,1412.00,15827.00,26966,20240320,-52.35,11243,20241210,14.29,18840,-31.79,20250219,12440,3.30,20250401,27200,-52.76,20240402,11570,11.06,20241210,3.75,Y,282880,500,55 억,,198140,N,N,2967,N,00,N
20250401,150943,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12850,280,2,2.23,252957610,19861,65.87,12950,13000,12440,16340,8800,12570,12736.40,1.78,0,-144,13303,12936,12753,12386,12203,12845,12295,56,3770,500,9050,10,1,11141807,1432,9.10,0.81,12,0.18,1412.00,15827.00,26966,20240320,-52.35,11243,20241210,14.29,18840,-31.79,20250219,12440,3.30,20250401,27200,-52.76,20240402,11570,11.06,20241210,3.75,Y,282880,500,55 억,,198140,N,N,1628,N,00,N
20250401,140944,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12800,230,2,1.83,218161980,17141,56.85,12950,13000,12440,16340,8800,12570,12727.49,1.78,0,255,13303,12936,12753,12386,12203,12845,12295,56,3770,500,9050,10,1,11141807,1426,9.07,0.81,12,0.15,1412.00,15827.00,26966,20240320,-52.53,11243,20241210,13.85,18840,-32.06,20250219,12440,2.89,20250401,27200,-52.94,20240402,11570,10.63,20241210,3.75,Y,282880,500,55 억,,198140,N,N,1628,N,00,N
20250401,130944,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12780,210,2,1.67,203830130,16020,53.13,12950,13000,12440,16340,8800,12570,12723.48,1.78,0,564,13303,12936,12753,12386,12203,12845,12295,56,3770,500,9050,10,1,11141807,1424,9.05,0.81,12,0.14,1412.00,15827.00,26966,20240320,-52.61,11243,20241210,13.67,18840,-32.17,20250219,12440,2.73,20250401,27200,-53.01,20240402,11570,10.46,20241210,3.75,Y,282880,500,55 억,,198140,N,N,1628,N,00,N
20250401,120945,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12840,270,2,2.15,187037440,14707,48.78,12950,13000,12440,16340,8800,12570,12717.58,1.78,0,1058,13303,12936,12753,12386,12203,12845,12295,56,3770,500,9050,10,1,11141807,1431,9.09,0.81,12,0.13,1412.00,15827.00,26966,20240320,-52.38,11243,20241210,14.20,18840,-31.85,20250219,12440,3.22,20250401,27200,-52.79,20240402,11570,10.98,20241210,3.75,Y,282880,500,55 억,,198140,N,N,1628,N,00,N
20250401,110932,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12710,140,2,1.11,145609760,11465,38.02,12950,13000,12440,16340,8800,12570,12700.37,1.78,0,1433,13303,12936,12753,12386,12203,12845,12295,56,3770,500,9050,10,1,11141807,1416,9.00,0.80,12,0.10,1412.00,15827.00,26966,20240320,-52.87,11243,20241210,13.05,18840,-32.54,20250219,12440,2.17,20250401,27200,-53.27,20240402,11570,9.85,20241210,3.75,Y,282880,500,55 억,,198140,N,N,1628,N,00,N
20250401,100930,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12580,10,2,0.08,91359430,7168,23.77,12950,13000,12440,16340,8800,12570,12745.46,1.78,0,-223,13303,12936,12753,12386,12203,12845,12295,56,3770,500,9050,10,1,11141807,1402,8.91,0.79,12,0.06,1412.00,15827.00,26966,20240320,-53.35,11243,20241210,11.89,18840,-33.23,20250219,12440,1.13,20250401,27200,-53.75,20240402,11570,8.73,20241210,3.75,Y,282880,500,55 억,,198140,N,N,1628,N,00,N
20250401,090931,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,12830,260,2,2.07,42243520,3278,10.87,12950,13000,12710,16340,8800,12570,12886.98,1.78,0,917,13303,12936,12753,12386,12203,12845,12295,56,3770,500,9050,10,1,11141807,1429,9.09,0.81,12,0.03,1412.00,15827.00,26966,20240320,-52.42,11243,20241210,14.12,18840,-31.90,20250219,12570,2.07,20250331,27200,-52.83,20240402,11570,10.89,20241210,3.75,Y,282880,500,55 억,,198140,N,N,1628,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 160945 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12850 280 2 2.23 257113410 20184 66.94 12950 13000 12440 16340 8800 12570 12738.48 1.78 0 -174 13303 12936 12753 12386 12203 12845 12295 56 3770 500 9050 10 1 11141807 1432 9.10 0.81 12 0.18 1412.00 15827.00 26966 20240320 -52.35 11243 20241210 14.29 18840 -31.79 20250219 12440 3.30 20250401 27200 -52.76 20240402 11570 11.06 20241210 3.75 Y 282880 500 55 억 198140 N N 2967 N 00 N
3 20250401 150943 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12850 280 2 2.23 252957610 19861 65.87 12950 13000 12440 16340 8800 12570 12736.40 1.78 0 -144 13303 12936 12753 12386 12203 12845 12295 56 3770 500 9050 10 1 11141807 1432 9.10 0.81 12 0.18 1412.00 15827.00 26966 20240320 -52.35 11243 20241210 14.29 18840 -31.79 20250219 12440 3.30 20250401 27200 -52.76 20240402 11570 11.06 20241210 3.75 Y 282880 500 55 억 198140 N N 1628 N 00 N
4 20250401 140944 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12800 230 2 1.83 218161980 17141 56.85 12950 13000 12440 16340 8800 12570 12727.49 1.78 0 255 13303 12936 12753 12386 12203 12845 12295 56 3770 500 9050 10 1 11141807 1426 9.07 0.81 12 0.15 1412.00 15827.00 26966 20240320 -52.53 11243 20241210 13.85 18840 -32.06 20250219 12440 2.89 20250401 27200 -52.94 20240402 11570 10.63 20241210 3.75 Y 282880 500 55 억 198140 N N 1628 N 00 N
5 20250401 130944 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12780 210 2 1.67 203830130 16020 53.13 12950 13000 12440 16340 8800 12570 12723.48 1.78 0 564 13303 12936 12753 12386 12203 12845 12295 56 3770 500 9050 10 1 11141807 1424 9.05 0.81 12 0.14 1412.00 15827.00 26966 20240320 -52.61 11243 20241210 13.67 18840 -32.17 20250219 12440 2.73 20250401 27200 -53.01 20240402 11570 10.46 20241210 3.75 Y 282880 500 55 억 198140 N N 1628 N 00 N
6 20250401 120945 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12840 270 2 2.15 187037440 14707 48.78 12950 13000 12440 16340 8800 12570 12717.58 1.78 0 1058 13303 12936 12753 12386 12203 12845 12295 56 3770 500 9050 10 1 11141807 1431 9.09 0.81 12 0.13 1412.00 15827.00 26966 20240320 -52.38 11243 20241210 14.20 18840 -31.85 20250219 12440 3.22 20250401 27200 -52.79 20240402 11570 10.98 20241210 3.75 Y 282880 500 55 억 198140 N N 1628 N 00 N
7 20250401 110932 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12710 140 2 1.11 145609760 11465 38.02 12950 13000 12440 16340 8800 12570 12700.37 1.78 0 1433 13303 12936 12753 12386 12203 12845 12295 56 3770 500 9050 10 1 11141807 1416 9.00 0.80 12 0.10 1412.00 15827.00 26966 20240320 -52.87 11243 20241210 13.05 18840 -32.54 20250219 12440 2.17 20250401 27200 -53.27 20240402 11570 9.85 20241210 3.75 Y 282880 500 55 억 198140 N N 1628 N 00 N
8 20250401 100930 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12580 10 2 0.08 91359430 7168 23.77 12950 13000 12440 16340 8800 12570 12745.46 1.78 0 -223 13303 12936 12753 12386 12203 12845 12295 56 3770 500 9050 10 1 11141807 1402 8.91 0.79 12 0.06 1412.00 15827.00 26966 20240320 -53.35 11243 20241210 11.89 18840 -33.23 20250219 12440 1.13 20250401 27200 -53.75 20240402 11570 8.73 20241210 3.75 Y 282880 500 55 억 198140 N N 1628 N 00 N
9 20250401 090931 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 12830 260 2 2.07 42243520 3278 10.87 12950 13000 12710 16340 8800 12570 12886.98 1.78 0 917 13303 12936 12753 12386 12203 12845 12295 56 3770 500 9050 10 1 11141807 1429 9.09 0.81 12 0.03 1412.00 15827.00 26966 20240320 -52.42 11243 20241210 14.12 18840 -31.90 20250219 12570 2.07 20250331 27200 -52.83 20240402 11570 10.89 20241210 3.75 Y 282880 500 55 억 198140 N N 1628 N 00 N