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
348340/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
20250401,161037,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23900,300,2,1.27,641839475,26887,51.25,23650,24200,23550,30650,16550,23600,23871.70,1.81,0,-6064,25000,24300,23900,23200,22800,24100,23000,56,7050,500,16990,50,1,11151249,2665,-15.04,23.32,12,0.24,-1589.00,1025.00,40500,20240320,-40.99,18030,20241115,32.56,36900,-35.23,20250210,23500,1.70,20250331,38750,-38.32,20240405,18030,32.56,20241115,0.08,Y,348340,500,55 억,,202200,N,N,2280,N,00,N
20250401,151034,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23700,100,2,0.42,589440075,24688,47.06,23650,24200,23550,30650,16550,23600,23875.57,1.81,0,-6111,25000,24300,23900,23200,22800,24100,23000,56,7050,500,16990,50,1,11151249,2643,-14.92,23.12,12,0.22,-1589.00,1025.00,40500,20240320,-41.48,18030,20241115,31.45,36900,-35.77,20250210,23500,0.85,20250331,38750,-38.84,20240405,18030,31.45,20241115,0.08,Y,348340,500,55 억,,202200,N,N,5665,N,00,N
20250401,141035,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24000,400,2,1.69,465089350,19461,37.10,23650,24200,23550,30650,16550,23600,23898.53,1.81,0,-6163,25000,24300,23900,23200,22800,24100,23000,56,7050,500,16990,50,1,11151249,2676,-15.10,23.41,12,0.17,-1589.00,1025.00,40500,20240320,-40.74,18030,20241115,33.11,36900,-34.96,20250210,23500,2.13,20250331,38750,-38.06,20240405,18030,33.11,20241115,0.08,Y,348340,500,55 억,,202200,N,N,5665,N,00,N
20250401,131036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23950,350,2,1.48,432762550,18112,34.52,23650,24200,23550,30650,16550,23600,23893.69,1.81,0,-5558,25000,24300,23900,23200,22800,24100,23000,56,7050,500,16990,50,1,11151249,2671,-15.07,23.37,12,0.16,-1589.00,1025.00,40500,20240320,-40.86,18030,20241115,32.83,36900,-35.09,20250210,23500,1.91,20250331,38750,-38.19,20240405,18030,32.83,20241115,0.08,Y,348340,500,55 억,,202200,N,N,5665,N,00,N
20250401,121036,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23950,350,2,1.48,390040900,16333,31.13,23650,24200,23550,30650,16550,23600,23880.54,1.81,0,-4238,25000,24300,23900,23200,22800,24100,23000,56,7050,500,16990,50,1,11151249,2671,-15.07,23.37,12,0.15,-1589.00,1025.00,40500,20240320,-40.86,18030,20241115,32.83,36900,-35.09,20250210,23500,1.91,20250331,38750,-38.19,20240405,18030,32.83,20241115,0.08,Y,348340,500,55 억,,202200,N,N,5665,N,00,N
20250401,111022,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24100,500,2,2.12,291923500,12252,23.35,23650,24200,23550,30650,16550,23600,23826.60,1.81,0,-1357,25000,24300,23900,23200,22800,24100,23000,56,7050,500,16990,50,1,11151249,2687,-15.17,23.51,12,0.11,-1589.00,1025.00,40500,20240320,-40.49,18030,20241115,33.67,36900,-34.69,20250210,23500,2.55,20250331,38750,-37.81,20240405,18030,33.67,20241115,0.08,Y,348340,500,55 억,,202200,N,N,5665,N,00,N
20250401,101020,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23750,150,2,0.64,220454800,9262,17.66,23650,24200,23550,30650,16550,23600,23802.07,1.81,0,-2787,25000,24300,23900,23200,22800,24100,23000,56,7050,500,16990,50,1,11151249,2648,-14.95,23.17,12,0.08,-1589.00,1025.00,40500,20240320,-41.36,18030,20241115,31.72,36900,-35.64,20250210,23500,1.06,20250331,38750,-38.71,20240405,18030,31.72,20241115,0.08,Y,348340,500,55 억,,202200,N,N,5665,N,00,N
20250401,091021,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,24100,500,2,2.12,118836650,4992,9.52,23650,24200,23600,30650,16550,23600,23805.42,1.81,0,-2046,25000,24300,23900,23200,22800,24100,23000,56,7050,500,16990,50,1,11151249,2687,-15.17,23.51,12,0.04,-1589.00,1025.00,40500,20240320,-40.49,18030,20241115,33.67,36900,-34.69,20250210,23500,2.55,20250331,38750,-37.81,20240405,18030,33.67,20241115,0.08,Y,348340,500,55 억,,202200,N,N,5665,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 161037 57 100.00 KOSDAQ 기계·장비 N N N N N 23900 300 2 1.27 641839475 26887 51.25 23650 24200 23550 30650 16550 23600 23871.70 1.81 0 -6064 25000 24300 23900 23200 22800 24100 23000 56 7050 500 16990 50 1 11151249 2665 -15.04 23.32 12 0.24 -1589.00 1025.00 40500 20240320 -40.99 18030 20241115 32.56 36900 -35.23 20250210 23500 1.70 20250331 38750 -38.32 20240405 18030 32.56 20241115 0.08 Y 348340 500 55 억 202200 N N 2280 N 00 N
3 20250401 151034 57 100.00 KOSDAQ 기계·장비 N N N N N 23700 100 2 0.42 589440075 24688 47.06 23650 24200 23550 30650 16550 23600 23875.57 1.81 0 -6111 25000 24300 23900 23200 22800 24100 23000 56 7050 500 16990 50 1 11151249 2643 -14.92 23.12 12 0.22 -1589.00 1025.00 40500 20240320 -41.48 18030 20241115 31.45 36900 -35.77 20250210 23500 0.85 20250331 38750 -38.84 20240405 18030 31.45 20241115 0.08 Y 348340 500 55 억 202200 N N 5665 N 00 N
4 20250401 141035 57 100.00 KOSDAQ 기계·장비 N N N N N 24000 400 2 1.69 465089350 19461 37.10 23650 24200 23550 30650 16550 23600 23898.53 1.81 0 -6163 25000 24300 23900 23200 22800 24100 23000 56 7050 500 16990 50 1 11151249 2676 -15.10 23.41 12 0.17 -1589.00 1025.00 40500 20240320 -40.74 18030 20241115 33.11 36900 -34.96 20250210 23500 2.13 20250331 38750 -38.06 20240405 18030 33.11 20241115 0.08 Y 348340 500 55 억 202200 N N 5665 N 00 N
5 20250401 131036 57 100.00 KOSDAQ 기계·장비 N N N N N 23950 350 2 1.48 432762550 18112 34.52 23650 24200 23550 30650 16550 23600 23893.69 1.81 0 -5558 25000 24300 23900 23200 22800 24100 23000 56 7050 500 16990 50 1 11151249 2671 -15.07 23.37 12 0.16 -1589.00 1025.00 40500 20240320 -40.86 18030 20241115 32.83 36900 -35.09 20250210 23500 1.91 20250331 38750 -38.19 20240405 18030 32.83 20241115 0.08 Y 348340 500 55 억 202200 N N 5665 N 00 N
6 20250401 121036 57 100.00 KOSDAQ 기계·장비 N N N N N 23950 350 2 1.48 390040900 16333 31.13 23650 24200 23550 30650 16550 23600 23880.54 1.81 0 -4238 25000 24300 23900 23200 22800 24100 23000 56 7050 500 16990 50 1 11151249 2671 -15.07 23.37 12 0.15 -1589.00 1025.00 40500 20240320 -40.86 18030 20241115 32.83 36900 -35.09 20250210 23500 1.91 20250331 38750 -38.19 20240405 18030 32.83 20241115 0.08 Y 348340 500 55 억 202200 N N 5665 N 00 N
7 20250401 111022 57 100.00 KOSDAQ 기계·장비 N N N N N 24100 500 2 2.12 291923500 12252 23.35 23650 24200 23550 30650 16550 23600 23826.60 1.81 0 -1357 25000 24300 23900 23200 22800 24100 23000 56 7050 500 16990 50 1 11151249 2687 -15.17 23.51 12 0.11 -1589.00 1025.00 40500 20240320 -40.49 18030 20241115 33.67 36900 -34.69 20250210 23500 2.55 20250331 38750 -37.81 20240405 18030 33.67 20241115 0.08 Y 348340 500 55 억 202200 N N 5665 N 00 N
8 20250401 101020 57 100.00 KOSDAQ 기계·장비 N N N N N 23750 150 2 0.64 220454800 9262 17.66 23650 24200 23550 30650 16550 23600 23802.07 1.81 0 -2787 25000 24300 23900 23200 22800 24100 23000 56 7050 500 16990 50 1 11151249 2648 -14.95 23.17 12 0.08 -1589.00 1025.00 40500 20240320 -41.36 18030 20241115 31.72 36900 -35.64 20250210 23500 1.06 20250331 38750 -38.71 20240405 18030 31.72 20241115 0.08 Y 348340 500 55 억 202200 N N 5665 N 00 N
9 20250401 091021 57 100.00 KOSDAQ 기계·장비 N N N N N 24100 500 2 2.12 118836650 4992 9.52 23650 24200 23600 30650 16550 23600 23805.42 1.81 0 -2046 25000 24300 23900 23200 22800 24100 23000 56 7050 500 16990 50 1 11151249 2687 -15.17 23.51 12 0.04 -1589.00 1025.00 40500 20240320 -40.49 18030 20241115 33.67 36900 -34.69 20250210 23500 2.55 20250331 38750 -37.81 20240405 18030 33.67 20241115 0.08 Y 348340 500 55 억 202200 N N 5665 N 00 N