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
323280/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
20250401,161021,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,22950,-1800,5,-7.27,14535067225,608388,122.75,25350,25550,22950,32150,17350,24750,23892.76,2.45,0,67931,27683,26216,25433,23966,23183,25825,23575,30,7400,100,17320,50,1,30440730,6986,106.74,15.56,12,2.00,215.00,1475.00,43832,20241022,-47.64,3123,20240422,634.87,41300,-44.43,20250225,22898,0.23,20250102,45750,-49.84,20241022,3260,603.99,20240422,4.42,N,323280,100,30 억,,745773,N,N,77694,N,00,N
20250401,151018,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23250,-1500,5,-6.06,12590242375,524043,105.74,25350,25550,23200,32150,17350,24750,24025.21,2.45,0,52067,27683,26216,25433,23966,23183,25825,23575,30,7400,100,17320,50,1,30440730,7077,108.14,15.76,12,1.72,215.00,1475.00,43832,20241022,-46.96,3123,20240422,644.48,41300,-43.70,20250225,22898,1.54,20250102,45750,-49.18,20241022,3260,613.19,20240422,4.42,N,323280,100,30 억,,745773,N,N,77694,N,00,N
20250401,141019,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23950,-800,5,-3.23,8933663075,368522,74.36,25350,25550,23350,32150,17350,24750,24241.87,2.45,0,31252,27683,26216,25433,23966,23183,25825,23575,30,7400,100,17320,50,1,30440730,7291,111.40,16.24,12,1.21,215.00,1475.00,43832,20241022,-45.36,3123,20240422,666.89,41300,-42.01,20250225,22898,4.59,20250102,45750,-47.65,20241022,3260,634.66,20240422,4.42,N,323280,100,30 억,,745773,N,N,77694,N,00,N
20250401,131020,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24350,-400,5,-1.62,7943512000,327511,66.08,25350,25550,23350,32150,17350,24750,24254.18,2.45,0,34421,27683,26216,25433,23966,23183,25825,23575,30,7400,100,17320,50,1,30440730,7412,113.26,16.51,12,1.08,215.00,1475.00,43832,20241022,-44.45,3123,20240422,679.70,41300,-41.04,20250225,22898,6.34,20250102,45750,-46.78,20241022,3260,646.93,20240422,4.42,N,323280,100,30 억,,745773,N,N,77694,N,00,N
20250401,121020,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24650,-100,5,-0.40,7279171500,300416,60.61,25350,25550,23350,32150,17350,24750,24230.30,2.45,0,32665,27683,26216,25433,23966,23183,25825,23575,30,7400,100,17320,50,1,30440730,7504,114.65,16.71,12,0.99,215.00,1475.00,43832,20241022,-43.76,3123,20240422,689.31,41300,-40.31,20250225,22898,7.65,20250102,45750,-46.12,20241022,3260,656.14,20240422,4.42,N,323280,100,30 억,,745773,N,N,77694,N,00,N
20250401,111006,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24950,200,2,0.81,6304315750,261287,52.72,25350,25550,23350,32150,17350,24750,24127.93,2.45,0,36322,27683,26216,25433,23966,23183,25825,23575,30,7400,100,17320,50,1,30440730,7595,116.05,16.92,12,0.86,215.00,1475.00,43832,20241022,-43.08,3123,20240422,698.91,41300,-39.59,20250225,22898,8.96,20250102,45750,-45.46,20241022,3260,665.34,20240422,4.42,N,323280,100,30 억,,745773,N,N,77694,N,00,N
20250401,101005,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23850,-900,5,-3.64,4626878600,192172,38.77,25350,25550,23350,32150,17350,24750,24076.75,2.45,0,33791,27683,26216,25433,23966,23183,25825,23575,30,7400,100,17320,50,1,30440730,7260,110.93,16.17,12,0.63,215.00,1475.00,43832,20241022,-45.59,3123,20240422,663.69,41300,-42.25,20250225,22898,4.16,20250102,45750,-47.87,20241022,3260,631.60,20240422,4.42,N,323280,100,30 억,,745773,N,N,77694,N,00,N
20250401,091005,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,24900,150,2,0.61,600812050,23889,4.82,25350,25550,24800,32150,17350,24750,25150.17,2.45,0,1685,27683,26216,25433,23966,23183,25825,23575,30,7400,100,17320,50,1,30440730,7580,115.81,16.88,12,0.08,215.00,1475.00,43832,20241022,-43.19,3123,20240422,697.31,41300,-39.71,20250225,22898,8.74,20250102,45750,-45.57,20241022,3260,663.80,20240422,4.42,N,323280,100,30 억,,745773,N,N,77694,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 161021 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 22950 -1800 5 -7.27 14535067225 608388 122.75 25350 25550 22950 32150 17350 24750 23892.76 2.45 0 67931 27683 26216 25433 23966 23183 25825 23575 30 7400 100 17320 50 1 30440730 6986 106.74 15.56 12 2.00 215.00 1475.00 43832 20241022 -47.64 3123 20240422 634.87 41300 -44.43 20250225 22898 0.23 20250102 45750 -49.84 20241022 3260 603.99 20240422 4.42 N 323280 100 30 억 745773 N N 77694 N 00 N
3 20250401 151018 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23250 -1500 5 -6.06 12590242375 524043 105.74 25350 25550 23200 32150 17350 24750 24025.21 2.45 0 52067 27683 26216 25433 23966 23183 25825 23575 30 7400 100 17320 50 1 30440730 7077 108.14 15.76 12 1.72 215.00 1475.00 43832 20241022 -46.96 3123 20240422 644.48 41300 -43.70 20250225 22898 1.54 20250102 45750 -49.18 20241022 3260 613.19 20240422 4.42 N 323280 100 30 억 745773 N N 77694 N 00 N
4 20250401 141019 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23950 -800 5 -3.23 8933663075 368522 74.36 25350 25550 23350 32150 17350 24750 24241.87 2.45 0 31252 27683 26216 25433 23966 23183 25825 23575 30 7400 100 17320 50 1 30440730 7291 111.40 16.24 12 1.21 215.00 1475.00 43832 20241022 -45.36 3123 20240422 666.89 41300 -42.01 20250225 22898 4.59 20250102 45750 -47.65 20241022 3260 634.66 20240422 4.42 N 323280 100 30 억 745773 N N 77694 N 00 N
5 20250401 131020 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24350 -400 5 -1.62 7943512000 327511 66.08 25350 25550 23350 32150 17350 24750 24254.18 2.45 0 34421 27683 26216 25433 23966 23183 25825 23575 30 7400 100 17320 50 1 30440730 7412 113.26 16.51 12 1.08 215.00 1475.00 43832 20241022 -44.45 3123 20240422 679.70 41300 -41.04 20250225 22898 6.34 20250102 45750 -46.78 20241022 3260 646.93 20240422 4.42 N 323280 100 30 억 745773 N N 77694 N 00 N
6 20250401 121020 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24650 -100 5 -0.40 7279171500 300416 60.61 25350 25550 23350 32150 17350 24750 24230.30 2.45 0 32665 27683 26216 25433 23966 23183 25825 23575 30 7400 100 17320 50 1 30440730 7504 114.65 16.71 12 0.99 215.00 1475.00 43832 20241022 -43.76 3123 20240422 689.31 41300 -40.31 20250225 22898 7.65 20250102 45750 -46.12 20241022 3260 656.14 20240422 4.42 N 323280 100 30 억 745773 N N 77694 N 00 N
7 20250401 111006 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24950 200 2 0.81 6304315750 261287 52.72 25350 25550 23350 32150 17350 24750 24127.93 2.45 0 36322 27683 26216 25433 23966 23183 25825 23575 30 7400 100 17320 50 1 30440730 7595 116.05 16.92 12 0.86 215.00 1475.00 43832 20241022 -43.08 3123 20240422 698.91 41300 -39.59 20250225 22898 8.96 20250102 45750 -45.46 20241022 3260 665.34 20240422 4.42 N 323280 100 30 억 745773 N N 77694 N 00 N
8 20250401 101005 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23850 -900 5 -3.64 4626878600 192172 38.77 25350 25550 23350 32150 17350 24750 24076.75 2.45 0 33791 27683 26216 25433 23966 23183 25825 23575 30 7400 100 17320 50 1 30440730 7260 110.93 16.17 12 0.63 215.00 1475.00 43832 20241022 -45.59 3123 20240422 663.69 41300 -42.25 20250225 22898 4.16 20250102 45750 -47.87 20241022 3260 631.60 20240422 4.42 N 323280 100 30 억 745773 N N 77694 N 00 N
9 20250401 091005 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 24900 150 2 0.61 600812050 23889 4.82 25350 25550 24800 32150 17350 24750 25150.17 2.45 0 1685 27683 26216 25433 23966 23183 25825 23575 30 7400 100 17320 50 1 30440730 7580 115.81 16.88 12 0.08 215.00 1475.00 43832 20241022 -43.19 3123 20240422 697.31 41300 -39.71 20250225 22898 8.74 20250102 45750 -45.57 20241022 3260 663.80 20240422 4.42 N 323280 100 30 억 745773 N N 77694 N 00 N