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
413390/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
20250401,161115,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10530,1650,2,18.58,107654027165,10555328,917.26,9220,11050,8830,11540,6220,8880,10198.96,1.94,0,-28120,9853,9366,8963,8476,8073,9610,8720,58,2660,500,5680,10,1,11580180,1219,17.32,2.12,12,91.15,608.00,4963.00,12260,20250319,-14.11,5040,20250203,108.93,12260,-14.11,20250319,5040,108.93,20250203,12260,-14.11,20250319,5040,108.93,20250203,2.11,Y,413390,500,57 억,,224820,N,N,24151,N,00,N
20250401,151113,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10410,1530,2,17.23,104861008955,10288253,894.05,9220,11050,8830,11540,6220,8880,10192.59,1.94,0,-56687,9853,9366,8963,8476,8073,9610,8720,58,2660,500,5680,10,1,11580180,1205,17.12,2.10,12,88.84,608.00,4963.00,12260,20250319,-15.09,5040,20250203,106.55,12260,-15.09,20250319,5040,106.55,20250203,12260,-15.09,20250319,5040,106.55,20250203,2.11,Y,413390,500,57 억,,224820,N,N,65171,N,00,N
20250401,141114,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,10680,1800,2,20.27,63175762095,6367963,553.38,9220,11050,8830,11540,6220,8880,9921.24,1.94,0,-130117,9853,9366,8963,8476,8073,9610,8720,58,2660,500,5680,10,1,11580180,1237,17.57,2.15,12,54.99,608.00,4963.00,12260,20250319,-12.89,5040,20250203,111.90,12260,-12.89,20250319,5040,111.90,20250203,12260,-12.89,20250319,5040,111.90,20250203,2.11,Y,413390,500,57 억,,224820,N,N,65171,N,00,N
20250401,131115,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9410,530,2,5.97,25214018040,2688021,233.59,9220,9740,8830,11540,6220,8880,9380.56,1.94,0,-141595,9853,9366,8963,8476,8073,9610,8720,58,2660,500,5680,10,1,11580180,1090,15.48,1.90,12,23.21,608.00,4963.00,12260,20250319,-23.25,5040,20250203,86.71,12260,-23.25,20250319,5040,86.71,20250203,12260,-23.25,20250319,5040,86.71,20250203,2.11,Y,413390,500,57 억,,224820,N,N,65171,N,00,N
20250401,121115,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9210,330,2,3.72,16580218690,1778345,154.54,9220,9740,8830,11540,6220,8880,9323.95,1.94,0,-101624,9853,9366,8963,8476,8073,9610,8720,58,2660,500,5680,10,1,11580180,1067,15.15,1.86,12,15.36,608.00,4963.00,12260,20250319,-24.88,5040,20250203,82.74,12260,-24.88,20250319,5040,82.74,20250203,12260,-24.88,20250319,5040,82.74,20250203,2.11,Y,413390,500,57 억,,224820,N,N,65171,N,00,N
20250401,111100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9160,280,2,3.15,15685867660,1681053,146.08,9220,9740,8830,11540,6220,8880,9331.58,1.94,0,-127005,9853,9366,8963,8476,8073,9610,8720,58,2660,500,5680,10,1,11580180,1061,15.07,1.85,12,14.52,608.00,4963.00,12260,20250319,-25.29,5040,20250203,81.75,12260,-25.29,20250319,5040,81.75,20250203,12260,-25.29,20250319,5040,81.75,20250203,2.11,Y,413390,500,57 억,,224820,N,N,65171,N,00,N
20250401,101057,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9010,130,2,1.46,4410500960,479830,41.70,9220,9490,8830,11540,6220,8880,9193.25,1.94,0,-82712,9853,9366,8963,8476,8073,9610,8720,58,2660,500,5680,10,1,11580180,1043,14.82,1.82,12,4.14,608.00,4963.00,12260,20250319,-26.51,5040,20250203,78.77,12260,-26.51,20250319,5040,78.77,20250203,12260,-26.51,20250319,5040,78.77,20250203,2.11,Y,413390,500,57 억,,224820,N,N,65171,N,00,N
20250401,091059,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,9350,470,2,5.29,2220644210,237933,20.68,9220,9490,9180,11540,6220,8880,9337.35,1.94,0,-12838,9853,9366,8963,8476,8073,9610,8720,58,2660,500,5680,10,1,11580180,1083,15.38,1.88,12,2.05,608.00,4963.00,12260,20250319,-23.74,5040,20250203,85.52,12260,-23.74,20250319,5040,85.52,20250203,12260,-23.74,20250319,5040,85.52,20250203,2.11,Y,413390,500,57 억,,224820,N,N,65171,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 161115 57 100.00 KOSDAQ 기계·장비 N N N N N 10530 1650 2 18.58 107654027165 10555328 917.26 9220 11050 8830 11540 6220 8880 10198.96 1.94 0 -28120 9853 9366 8963 8476 8073 9610 8720 58 2660 500 5680 10 1 11580180 1219 17.32 2.12 12 91.15 608.00 4963.00 12260 20250319 -14.11 5040 20250203 108.93 12260 -14.11 20250319 5040 108.93 20250203 12260 -14.11 20250319 5040 108.93 20250203 2.11 Y 413390 500 57 억 224820 N N 24151 N 00 N
3 20250401 151113 57 100.00 KOSDAQ 기계·장비 N N N N N 10410 1530 2 17.23 104861008955 10288253 894.05 9220 11050 8830 11540 6220 8880 10192.59 1.94 0 -56687 9853 9366 8963 8476 8073 9610 8720 58 2660 500 5680 10 1 11580180 1205 17.12 2.10 12 88.84 608.00 4963.00 12260 20250319 -15.09 5040 20250203 106.55 12260 -15.09 20250319 5040 106.55 20250203 12260 -15.09 20250319 5040 106.55 20250203 2.11 Y 413390 500 57 억 224820 N N 65171 N 00 N
4 20250401 141114 57 100.00 KOSDAQ 기계·장비 N N N N N 10680 1800 2 20.27 63175762095 6367963 553.38 9220 11050 8830 11540 6220 8880 9921.24 1.94 0 -130117 9853 9366 8963 8476 8073 9610 8720 58 2660 500 5680 10 1 11580180 1237 17.57 2.15 12 54.99 608.00 4963.00 12260 20250319 -12.89 5040 20250203 111.90 12260 -12.89 20250319 5040 111.90 20250203 12260 -12.89 20250319 5040 111.90 20250203 2.11 Y 413390 500 57 억 224820 N N 65171 N 00 N
5 20250401 131115 57 100.00 KOSDAQ 기계·장비 N N N N N 9410 530 2 5.97 25214018040 2688021 233.59 9220 9740 8830 11540 6220 8880 9380.56 1.94 0 -141595 9853 9366 8963 8476 8073 9610 8720 58 2660 500 5680 10 1 11580180 1090 15.48 1.90 12 23.21 608.00 4963.00 12260 20250319 -23.25 5040 20250203 86.71 12260 -23.25 20250319 5040 86.71 20250203 12260 -23.25 20250319 5040 86.71 20250203 2.11 Y 413390 500 57 억 224820 N N 65171 N 00 N
6 20250401 121115 57 100.00 KOSDAQ 기계·장비 N N N N N 9210 330 2 3.72 16580218690 1778345 154.54 9220 9740 8830 11540 6220 8880 9323.95 1.94 0 -101624 9853 9366 8963 8476 8073 9610 8720 58 2660 500 5680 10 1 11580180 1067 15.15 1.86 12 15.36 608.00 4963.00 12260 20250319 -24.88 5040 20250203 82.74 12260 -24.88 20250319 5040 82.74 20250203 12260 -24.88 20250319 5040 82.74 20250203 2.11 Y 413390 500 57 억 224820 N N 65171 N 00 N
7 20250401 111100 57 100.00 KOSDAQ 기계·장비 N N N N N 9160 280 2 3.15 15685867660 1681053 146.08 9220 9740 8830 11540 6220 8880 9331.58 1.94 0 -127005 9853 9366 8963 8476 8073 9610 8720 58 2660 500 5680 10 1 11580180 1061 15.07 1.85 12 14.52 608.00 4963.00 12260 20250319 -25.29 5040 20250203 81.75 12260 -25.29 20250319 5040 81.75 20250203 12260 -25.29 20250319 5040 81.75 20250203 2.11 Y 413390 500 57 억 224820 N N 65171 N 00 N
8 20250401 101057 57 100.00 KOSDAQ 기계·장비 N N N N N 9010 130 2 1.46 4410500960 479830 41.70 9220 9490 8830 11540 6220 8880 9193.25 1.94 0 -82712 9853 9366 8963 8476 8073 9610 8720 58 2660 500 5680 10 1 11580180 1043 14.82 1.82 12 4.14 608.00 4963.00 12260 20250319 -26.51 5040 20250203 78.77 12260 -26.51 20250319 5040 78.77 20250203 12260 -26.51 20250319 5040 78.77 20250203 2.11 Y 413390 500 57 억 224820 N N 65171 N 00 N
9 20250401 091059 57 100.00 KOSDAQ 기계·장비 N N N N N 9350 470 2 5.29 2220644210 237933 20.68 9220 9490 9180 11540 6220 8880 9337.35 1.94 0 -12838 9853 9366 8963 8476 8073 9610 8720 58 2660 500 5680 10 1 11580180 1083 15.38 1.88 12 2.05 608.00 4963.00 12260 20250319 -23.74 5040 20250203 85.52 12260 -23.74 20250319 5040 85.52 20250203 12260 -23.74 20250319 5040 85.52 20250203 2.11 Y 413390 500 57 억 224820 N N 65171 N 00 N