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
417840/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
20250401,161118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7940,210,2,2.72,320222390,40802,77.45,7700,8020,7700,10040,5420,7730,7848.05,0.70,0,2879,8276,8002,7836,7562,7396,7920,7480,36,2310,500,5250,10,1,7249175,576,-16.72,1.15,12,0.56,-475.00,6932.00,17400,20240321,-54.37,4925,20241209,61.22,11300,-29.73,20250108,6690,18.68,20250102,16220,-51.05,20240409,4925,61.22,20241209,3.29,Y,417840,500,36 억,,50707,N,N,0,N,00,N
20250401,151116,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7820,90,2,1.16,280033610,35705,67.78,7700,8020,7700,10040,5420,7730,7842.98,0.70,0,3412,8276,8002,7836,7562,7396,7920,7480,36,2310,500,5250,10,1,7249175,567,-16.46,1.13,12,0.49,-475.00,6932.00,17400,20240321,-55.06,4925,20241209,58.78,11300,-30.80,20250108,6690,16.89,20250102,16220,-51.79,20240409,4925,58.78,20241209,3.29,Y,417840,500,36 억,,50707,N,N,0,N,00,N
20250401,141117,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7900,170,2,2.20,229418120,29210,55.45,7700,8020,7700,10040,5420,7730,7854.10,0.70,0,2861,8276,8002,7836,7562,7396,7920,7480,36,2310,500,5250,10,1,7249175,573,-16.63,1.14,12,0.40,-475.00,6932.00,17400,20240321,-54.60,4925,20241209,60.41,11300,-30.09,20250108,6690,18.09,20250102,16220,-51.29,20240409,4925,60.41,20241209,3.29,Y,417840,500,36 억,,50707,N,N,0,N,00,N
20250401,131118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7890,160,2,2.07,219149930,27908,52.98,7700,8020,7700,10040,5420,7730,7852.58,0.70,0,2555,8276,8002,7836,7562,7396,7920,7480,36,2310,500,5250,10,1,7249175,572,-16.61,1.14,12,0.38,-475.00,6932.00,17400,20240321,-54.66,4925,20241209,60.20,11300,-30.18,20250108,6690,17.94,20250102,16220,-51.36,20240409,4925,60.20,20241209,3.29,Y,417840,500,36 억,,50707,N,N,0,N,00,N
20250401,121118,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7980,250,2,3.23,209659140,26713,50.71,7700,8020,7700,10040,5420,7730,7848.58,0.70,0,2858,8276,8002,7836,7562,7396,7920,7480,36,2310,500,5250,10,1,7249175,578,-16.80,1.15,12,0.37,-475.00,6932.00,17400,20240321,-54.14,4925,20241209,62.03,11300,-29.38,20250108,6690,19.28,20250102,16220,-50.80,20240409,4925,62.03,20241209,3.29,Y,417840,500,36 억,,50707,N,N,0,N,00,N
20250401,111103,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7950,220,2,2.85,187600390,23949,45.46,7700,7950,7700,10040,5420,7730,7833.33,0.70,0,2323,8276,8002,7836,7562,7396,7920,7480,36,2310,500,5250,10,1,7249175,576,-16.74,1.15,12,0.33,-475.00,6932.00,17400,20240321,-54.31,4925,20241209,61.42,11300,-29.65,20250108,6690,18.83,20250102,16220,-50.99,20240409,4925,61.42,20241209,3.29,Y,417840,500,36 억,,50707,N,N,0,N,00,N
20250401,101100,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7750,20,2,0.26,128948990,16493,31.31,7700,7940,7700,10040,5420,7730,7818.41,0.70,0,-1171,8276,8002,7836,7562,7396,7920,7480,36,2310,500,5250,10,1,7249175,562,-16.32,1.12,12,0.23,-475.00,6932.00,17400,20240321,-55.46,4925,20241209,57.36,11300,-31.42,20250108,6690,15.84,20250102,16220,-52.22,20240409,4925,57.36,20241209,3.29,Y,417840,500,36 억,,50707,N,N,0,N,00,N
20250401,091102,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,7910,180,2,2.33,34256130,4344,8.25,7700,7940,7700,10040,5420,7730,7885.85,0.70,0,-1900,8276,8002,7836,7562,7396,7920,7480,36,2310,500,5250,10,1,7249175,573,-16.65,1.14,12,0.06,-475.00,6932.00,17400,20240321,-54.54,4925,20241209,60.61,11300,-30.00,20250108,6690,18.24,20250102,16220,-51.23,20240409,4925,60.61,20241209,3.29,Y,417840,500,36 억,,50707,N,N,0,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 161118 57 100.00 KOSDAQ 기계·장비 N N N N N 7940 210 2 2.72 320222390 40802 77.45 7700 8020 7700 10040 5420 7730 7848.05 0.70 0 2879 8276 8002 7836 7562 7396 7920 7480 36 2310 500 5250 10 1 7249175 576 -16.72 1.15 12 0.56 -475.00 6932.00 17400 20240321 -54.37 4925 20241209 61.22 11300 -29.73 20250108 6690 18.68 20250102 16220 -51.05 20240409 4925 61.22 20241209 3.29 Y 417840 500 36 억 50707 N N 0 N 00 N
3 20250401 151116 57 100.00 KOSDAQ 기계·장비 N N N N N 7820 90 2 1.16 280033610 35705 67.78 7700 8020 7700 10040 5420 7730 7842.98 0.70 0 3412 8276 8002 7836 7562 7396 7920 7480 36 2310 500 5250 10 1 7249175 567 -16.46 1.13 12 0.49 -475.00 6932.00 17400 20240321 -55.06 4925 20241209 58.78 11300 -30.80 20250108 6690 16.89 20250102 16220 -51.79 20240409 4925 58.78 20241209 3.29 Y 417840 500 36 억 50707 N N 0 N 00 N
4 20250401 141117 57 100.00 KOSDAQ 기계·장비 N N N N N 7900 170 2 2.20 229418120 29210 55.45 7700 8020 7700 10040 5420 7730 7854.10 0.70 0 2861 8276 8002 7836 7562 7396 7920 7480 36 2310 500 5250 10 1 7249175 573 -16.63 1.14 12 0.40 -475.00 6932.00 17400 20240321 -54.60 4925 20241209 60.41 11300 -30.09 20250108 6690 18.09 20250102 16220 -51.29 20240409 4925 60.41 20241209 3.29 Y 417840 500 36 억 50707 N N 0 N 00 N
5 20250401 131118 57 100.00 KOSDAQ 기계·장비 N N N N N 7890 160 2 2.07 219149930 27908 52.98 7700 8020 7700 10040 5420 7730 7852.58 0.70 0 2555 8276 8002 7836 7562 7396 7920 7480 36 2310 500 5250 10 1 7249175 572 -16.61 1.14 12 0.38 -475.00 6932.00 17400 20240321 -54.66 4925 20241209 60.20 11300 -30.18 20250108 6690 17.94 20250102 16220 -51.36 20240409 4925 60.20 20241209 3.29 Y 417840 500 36 억 50707 N N 0 N 00 N
6 20250401 121118 57 100.00 KOSDAQ 기계·장비 N N N N N 7980 250 2 3.23 209659140 26713 50.71 7700 8020 7700 10040 5420 7730 7848.58 0.70 0 2858 8276 8002 7836 7562 7396 7920 7480 36 2310 500 5250 10 1 7249175 578 -16.80 1.15 12 0.37 -475.00 6932.00 17400 20240321 -54.14 4925 20241209 62.03 11300 -29.38 20250108 6690 19.28 20250102 16220 -50.80 20240409 4925 62.03 20241209 3.29 Y 417840 500 36 억 50707 N N 0 N 00 N
7 20250401 111103 57 100.00 KOSDAQ 기계·장비 N N N N N 7950 220 2 2.85 187600390 23949 45.46 7700 7950 7700 10040 5420 7730 7833.33 0.70 0 2323 8276 8002 7836 7562 7396 7920 7480 36 2310 500 5250 10 1 7249175 576 -16.74 1.15 12 0.33 -475.00 6932.00 17400 20240321 -54.31 4925 20241209 61.42 11300 -29.65 20250108 6690 18.83 20250102 16220 -50.99 20240409 4925 61.42 20241209 3.29 Y 417840 500 36 억 50707 N N 0 N 00 N
8 20250401 101100 57 100.00 KOSDAQ 기계·장비 N N N N N 7750 20 2 0.26 128948990 16493 31.31 7700 7940 7700 10040 5420 7730 7818.41 0.70 0 -1171 8276 8002 7836 7562 7396 7920 7480 36 2310 500 5250 10 1 7249175 562 -16.32 1.12 12 0.23 -475.00 6932.00 17400 20240321 -55.46 4925 20241209 57.36 11300 -31.42 20250108 6690 15.84 20250102 16220 -52.22 20240409 4925 57.36 20241209 3.29 Y 417840 500 36 억 50707 N N 0 N 00 N
9 20250401 091102 57 100.00 KOSDAQ 기계·장비 N N N N N 7910 180 2 2.33 34256130 4344 8.25 7700 7940 7700 10040 5420 7730 7885.85 0.70 0 -1900 8276 8002 7836 7562 7396 7920 7480 36 2310 500 5250 10 1 7249175 573 -16.65 1.14 12 0.06 -475.00 6932.00 17400 20240321 -54.54 4925 20241209 60.61 11300 -30.00 20250108 6690 18.24 20250102 16220 -51.23 20240409 4925 60.61 20241209 3.29 Y 417840 500 36 억 50707 N N 0 N 00 N