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
378340/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
20250401,161059,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15540,140,2,0.91,2803922030,180097,103.54,15600,15950,15310,20000,10780,15400,15568.98,1.60,0,-37895,15973,15686,15493,15206,15013,15590,15110,106,4600,500,10780,10,1,21285882,3308,23.51,2.32,12,0.85,661.00,6710.00,35700,20240329,-56.47,11200,20241210,38.75,19660,-20.96,20250319,12520,24.12,20250203,33950,-54.23,20240401,11200,38.75,20241210,2.62,Y,378340,500,106 억,,340888,N,N,36735,N,00,N
20250401,151056,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15550,150,2,0.97,2561705760,164526,94.59,15600,15950,15310,20000,10780,15400,15570.22,1.60,0,-40547,15973,15686,15493,15206,15013,15590,15110,106,4600,500,10780,10,1,21285882,3310,23.52,2.32,12,0.77,661.00,6710.00,35700,20240329,-56.44,11200,20241210,38.84,19660,-20.91,20250319,12520,24.20,20250203,33950,-54.20,20240401,11200,38.84,20241210,2.62,Y,378340,500,106 억,,340888,N,N,34155,N,00,N
20250401,141057,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15610,210,2,1.36,2232015480,143379,82.43,15600,15950,15310,20000,10780,15400,15567.24,1.60,0,-33556,15973,15686,15493,15206,15013,15590,15110,106,4600,500,10780,10,1,21285882,3323,23.62,2.33,12,0.67,661.00,6710.00,35700,20240329,-56.27,11200,20241210,39.38,19660,-20.60,20250319,12520,24.68,20250203,33950,-54.02,20240401,11200,39.38,20241210,2.62,Y,378340,500,106 억,,340888,N,N,34155,N,00,N
20250401,131058,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15540,140,2,0.91,1939068170,124561,71.61,15600,15950,15310,20000,10780,15400,15567.22,1.60,0,-26118,15973,15686,15493,15206,15013,15590,15110,106,4600,500,10780,10,1,21285882,3308,23.51,2.32,12,0.59,661.00,6710.00,35700,20240329,-56.47,11200,20241210,38.75,19660,-20.96,20250319,12520,24.12,20250203,33950,-54.23,20240401,11200,38.75,20241210,2.62,Y,378340,500,106 억,,340888,N,N,34155,N,00,N
20250401,121059,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15650,250,2,1.62,1664134095,106951,61.49,15600,15950,15310,20000,10780,15400,15559.78,1.60,0,-18437,15973,15686,15493,15206,15013,15590,15110,106,4600,500,10780,10,1,21285882,3331,23.68,2.33,12,0.50,661.00,6710.00,35700,20240329,-56.16,11200,20241210,39.73,19660,-20.40,20250319,12520,25.00,20250203,33950,-53.90,20240401,11200,39.73,20241210,2.62,Y,378340,500,106 억,,340888,N,N,34155,N,00,N
20250401,111044,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15590,190,2,1.23,1452569945,93415,53.71,15600,15950,15310,20000,10780,15400,15549.64,1.60,0,-12663,15973,15686,15493,15206,15013,15590,15110,106,4600,500,10780,10,1,21285882,3318,23.59,2.32,12,0.44,661.00,6710.00,35700,20240329,-56.33,11200,20241210,39.20,19660,-20.70,20250319,12520,24.52,20250203,33950,-54.08,20240401,11200,39.20,20241210,2.62,Y,378340,500,106 억,,340888,N,N,34155,N,00,N
20250401,101042,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15500,100,2,0.65,1046814280,67228,38.65,15600,15950,15310,20000,10780,15400,15571.11,1.60,0,-12332,15973,15686,15493,15206,15013,15590,15110,106,4600,500,10780,10,1,21285882,3299,23.45,2.31,12,0.32,661.00,6710.00,35700,20240329,-56.58,11200,20241210,38.39,19660,-21.16,20250319,12520,23.80,20250203,33950,-54.34,20240401,11200,38.39,20241210,2.62,Y,378340,500,106 억,,340888,N,N,34155,N,00,N
20250401,091042,55,40.00,KOSDAQ,,기계·장비,N,N,N,Y,40,N,15740,340,2,2.21,379597490,24207,13.92,15600,15950,15600,20000,10780,15400,15681.31,1.60,0,-4482,15973,15686,15493,15206,15013,15590,15110,106,4600,500,10780,10,1,21285882,3350,23.81,2.35,12,0.11,661.00,6710.00,35700,20240329,-55.91,11200,20241210,40.54,19660,-19.94,20250319,12520,25.72,20250203,33950,-53.64,20240401,11200,40.54,20241210,2.62,Y,378340,500,106 억,,340888,N,N,34155,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 161059 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15540 140 2 0.91 2803922030 180097 103.54 15600 15950 15310 20000 10780 15400 15568.98 1.60 0 -37895 15973 15686 15493 15206 15013 15590 15110 106 4600 500 10780 10 1 21285882 3308 23.51 2.32 12 0.85 661.00 6710.00 35700 20240329 -56.47 11200 20241210 38.75 19660 -20.96 20250319 12520 24.12 20250203 33950 -54.23 20240401 11200 38.75 20241210 2.62 Y 378340 500 106 억 340888 N N 36735 N 00 N
3 20250401 151056 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15550 150 2 0.97 2561705760 164526 94.59 15600 15950 15310 20000 10780 15400 15570.22 1.60 0 -40547 15973 15686 15493 15206 15013 15590 15110 106 4600 500 10780 10 1 21285882 3310 23.52 2.32 12 0.77 661.00 6710.00 35700 20240329 -56.44 11200 20241210 38.84 19660 -20.91 20250319 12520 24.20 20250203 33950 -54.20 20240401 11200 38.84 20241210 2.62 Y 378340 500 106 억 340888 N N 34155 N 00 N
4 20250401 141057 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15610 210 2 1.36 2232015480 143379 82.43 15600 15950 15310 20000 10780 15400 15567.24 1.60 0 -33556 15973 15686 15493 15206 15013 15590 15110 106 4600 500 10780 10 1 21285882 3323 23.62 2.33 12 0.67 661.00 6710.00 35700 20240329 -56.27 11200 20241210 39.38 19660 -20.60 20250319 12520 24.68 20250203 33950 -54.02 20240401 11200 39.38 20241210 2.62 Y 378340 500 106 억 340888 N N 34155 N 00 N
5 20250401 131058 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15540 140 2 0.91 1939068170 124561 71.61 15600 15950 15310 20000 10780 15400 15567.22 1.60 0 -26118 15973 15686 15493 15206 15013 15590 15110 106 4600 500 10780 10 1 21285882 3308 23.51 2.32 12 0.59 661.00 6710.00 35700 20240329 -56.47 11200 20241210 38.75 19660 -20.96 20250319 12520 24.12 20250203 33950 -54.23 20240401 11200 38.75 20241210 2.62 Y 378340 500 106 억 340888 N N 34155 N 00 N
6 20250401 121059 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15650 250 2 1.62 1664134095 106951 61.49 15600 15950 15310 20000 10780 15400 15559.78 1.60 0 -18437 15973 15686 15493 15206 15013 15590 15110 106 4600 500 10780 10 1 21285882 3331 23.68 2.33 12 0.50 661.00 6710.00 35700 20240329 -56.16 11200 20241210 39.73 19660 -20.40 20250319 12520 25.00 20250203 33950 -53.90 20240401 11200 39.73 20241210 2.62 Y 378340 500 106 억 340888 N N 34155 N 00 N
7 20250401 111044 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15590 190 2 1.23 1452569945 93415 53.71 15600 15950 15310 20000 10780 15400 15549.64 1.60 0 -12663 15973 15686 15493 15206 15013 15590 15110 106 4600 500 10780 10 1 21285882 3318 23.59 2.32 12 0.44 661.00 6710.00 35700 20240329 -56.33 11200 20241210 39.20 19660 -20.70 20250319 12520 24.52 20250203 33950 -54.08 20240401 11200 39.20 20241210 2.62 Y 378340 500 106 억 340888 N N 34155 N 00 N
8 20250401 101042 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15500 100 2 0.65 1046814280 67228 38.65 15600 15950 15310 20000 10780 15400 15571.11 1.60 0 -12332 15973 15686 15493 15206 15013 15590 15110 106 4600 500 10780 10 1 21285882 3299 23.45 2.31 12 0.32 661.00 6710.00 35700 20240329 -56.58 11200 20241210 38.39 19660 -21.16 20250319 12520 23.80 20250203 33950 -54.34 20240401 11200 38.39 20241210 2.62 Y 378340 500 106 억 340888 N N 34155 N 00 N
9 20250401 091042 55 40.00 KOSDAQ 기계·장비 N N N Y 40 N 15740 340 2 2.21 379597490 24207 13.92 15600 15950 15600 20000 10780 15400 15681.31 1.60 0 -4482 15973 15686 15493 15206 15013 15590 15110 106 4600 500 10780 10 1 21285882 3350 23.81 2.35 12 0.11 661.00 6710.00 35700 20240329 -55.91 11200 20241210 40.54 19660 -19.94 20250319 12520 25.72 20250203 33950 -53.64 20240401 11200 40.54 20241210 2.62 Y 378340 500 106 억 340888 N N 34155 N 00 N