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
455900/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
20250401,161147,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23400,250,2,1.08,827788400,35342,54.76,23250,23900,23150,30050,16250,23150,23422.25,2.27,0,-2796,23983,23566,23333,22916,22683,23450,22800,75,6900,500,16200,50,1,14991131,3508,-34.11,8.70,12,0.24,-686.00,2690.00,77700,20240326,-69.88,20500,20240805,14.15,34250,-31.68,20250210,23100,1.30,20250331,69500,-66.33,20240401,20500,14.15,20240805,1.82,Y,455900,500,74 억,,340380,N,N,4838,N,00,N
20250401,151144,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23400,250,2,1.08,769119900,32835,50.88,23250,23900,23150,30050,16250,23150,23423.81,2.27,0,-2675,23983,23566,23333,22916,22683,23450,22800,75,6900,500,16200,50,1,14991131,3508,-34.11,8.70,12,0.22,-686.00,2690.00,77700,20240326,-69.88,20500,20240805,14.15,34250,-31.68,20250210,23100,1.30,20250331,69500,-66.33,20240401,20500,14.15,20240805,1.82,Y,455900,500,74 억,,340380,N,N,10125,N,00,N
20250401,141145,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23500,350,2,1.51,697017275,29760,46.11,23250,23900,23150,30050,16250,23150,23421.31,2.27,0,-2478,23983,23566,23333,22916,22683,23450,22800,75,6900,500,16200,50,1,14991131,3523,-34.26,8.74,12,0.20,-686.00,2690.00,77700,20240326,-69.76,20500,20240805,14.63,34250,-31.39,20250210,23100,1.73,20250331,69500,-66.19,20240401,20500,14.63,20240805,1.82,Y,455900,500,74 억,,340380,N,N,10125,N,00,N
20250401,131145,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23450,300,2,1.30,628524050,26839,41.59,23250,23900,23150,30050,16250,23150,23418.34,2.27,0,-1115,23983,23566,23333,22916,22683,23450,22800,75,6900,500,16200,50,1,14991131,3515,-34.18,8.72,12,0.18,-686.00,2690.00,77700,20240326,-69.82,20500,20240805,14.39,34250,-31.53,20250210,23100,1.52,20250331,69500,-66.26,20240401,20500,14.39,20240805,1.82,Y,455900,500,74 억,,340380,N,N,10125,N,00,N
20250401,121146,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23550,400,2,1.73,575742425,24590,38.10,23250,23900,23150,30050,16250,23150,23413.71,2.27,0,-743,23983,23566,23333,22916,22683,23450,22800,75,6900,500,16200,50,1,14991131,3530,-34.33,8.75,12,0.16,-686.00,2690.00,77700,20240326,-69.69,20500,20240805,14.88,34250,-31.24,20250210,23100,1.95,20250331,69500,-66.12,20240401,20500,14.88,20240805,1.82,Y,455900,500,74 억,,340380,N,N,10125,N,00,N
20250401,111131,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23550,400,2,1.73,454288575,19423,30.09,23250,23900,23150,30050,16250,23150,23389.24,2.27,0,-383,23983,23566,23333,22916,22683,23450,22800,75,6900,500,16200,50,1,14991131,3530,-34.33,8.75,12,0.13,-686.00,2690.00,77700,20240326,-69.69,20500,20240805,14.88,34250,-31.24,20250210,23100,1.95,20250331,69500,-66.12,20240401,20500,14.88,20240805,1.82,Y,455900,500,74 억,,340380,N,N,10125,N,00,N
20250401,101128,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23300,150,2,0.65,312967025,13370,20.72,23250,23900,23150,30050,16250,23150,23408.21,2.27,0,-579,23983,23566,23333,22916,22683,23450,22800,75,6900,500,16200,50,1,14991131,3493,-33.97,8.66,12,0.09,-686.00,2690.00,77700,20240326,-70.01,20500,20240805,13.66,34250,-31.97,20250210,23100,0.87,20250331,69500,-66.47,20240401,20500,13.66,20240805,1.82,Y,455900,500,74 억,,340380,N,N,10125,N,00,N
20250401,091129,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,23600,450,2,1.94,172169825,7342,11.38,23250,23900,23250,30050,16250,23150,23450.11,2.27,0,1409,23983,23566,23333,22916,22683,23450,22800,75,6900,500,16200,50,1,14991131,3538,-34.40,8.77,12,0.05,-686.00,2690.00,77700,20240326,-69.63,20500,20240805,15.12,34250,-31.09,20250210,23100,2.16,20250331,69500,-66.04,20240401,20500,15.12,20240805,1.82,Y,455900,500,74 억,,340380,N,N,10125,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 161147 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23400 250 2 1.08 827788400 35342 54.76 23250 23900 23150 30050 16250 23150 23422.25 2.27 0 -2796 23983 23566 23333 22916 22683 23450 22800 75 6900 500 16200 50 1 14991131 3508 -34.11 8.70 12 0.24 -686.00 2690.00 77700 20240326 -69.88 20500 20240805 14.15 34250 -31.68 20250210 23100 1.30 20250331 69500 -66.33 20240401 20500 14.15 20240805 1.82 Y 455900 500 74 억 340380 N N 4838 N 00 N
3 20250401 151144 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23400 250 2 1.08 769119900 32835 50.88 23250 23900 23150 30050 16250 23150 23423.81 2.27 0 -2675 23983 23566 23333 22916 22683 23450 22800 75 6900 500 16200 50 1 14991131 3508 -34.11 8.70 12 0.22 -686.00 2690.00 77700 20240326 -69.88 20500 20240805 14.15 34250 -31.68 20250210 23100 1.30 20250331 69500 -66.33 20240401 20500 14.15 20240805 1.82 Y 455900 500 74 억 340380 N N 10125 N 00 N
4 20250401 141145 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23500 350 2 1.51 697017275 29760 46.11 23250 23900 23150 30050 16250 23150 23421.31 2.27 0 -2478 23983 23566 23333 22916 22683 23450 22800 75 6900 500 16200 50 1 14991131 3523 -34.26 8.74 12 0.20 -686.00 2690.00 77700 20240326 -69.76 20500 20240805 14.63 34250 -31.39 20250210 23100 1.73 20250331 69500 -66.19 20240401 20500 14.63 20240805 1.82 Y 455900 500 74 억 340380 N N 10125 N 00 N
5 20250401 131145 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23450 300 2 1.30 628524050 26839 41.59 23250 23900 23150 30050 16250 23150 23418.34 2.27 0 -1115 23983 23566 23333 22916 22683 23450 22800 75 6900 500 16200 50 1 14991131 3515 -34.18 8.72 12 0.18 -686.00 2690.00 77700 20240326 -69.82 20500 20240805 14.39 34250 -31.53 20250210 23100 1.52 20250331 69500 -66.26 20240401 20500 14.39 20240805 1.82 Y 455900 500 74 억 340380 N N 10125 N 00 N
6 20250401 121146 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23550 400 2 1.73 575742425 24590 38.10 23250 23900 23150 30050 16250 23150 23413.71 2.27 0 -743 23983 23566 23333 22916 22683 23450 22800 75 6900 500 16200 50 1 14991131 3530 -34.33 8.75 12 0.16 -686.00 2690.00 77700 20240326 -69.69 20500 20240805 14.88 34250 -31.24 20250210 23100 1.95 20250331 69500 -66.12 20240401 20500 14.88 20240805 1.82 Y 455900 500 74 억 340380 N N 10125 N 00 N
7 20250401 111131 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23550 400 2 1.73 454288575 19423 30.09 23250 23900 23150 30050 16250 23150 23389.24 2.27 0 -383 23983 23566 23333 22916 22683 23450 22800 75 6900 500 16200 50 1 14991131 3530 -34.33 8.75 12 0.13 -686.00 2690.00 77700 20240326 -69.69 20500 20240805 14.88 34250 -31.24 20250210 23100 1.95 20250331 69500 -66.12 20240401 20500 14.88 20240805 1.82 Y 455900 500 74 억 340380 N N 10125 N 00 N
8 20250401 101128 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23300 150 2 0.65 312967025 13370 20.72 23250 23900 23150 30050 16250 23150 23408.21 2.27 0 -579 23983 23566 23333 22916 22683 23450 22800 75 6900 500 16200 50 1 14991131 3493 -33.97 8.66 12 0.09 -686.00 2690.00 77700 20240326 -70.01 20500 20240805 13.66 34250 -31.97 20250210 23100 0.87 20250331 69500 -66.47 20240401 20500 13.66 20240805 1.82 Y 455900 500 74 억 340380 N N 10125 N 00 N
9 20250401 091129 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 23600 450 2 1.94 172169825 7342 11.38 23250 23900 23250 30050 16250 23150 23450.11 2.27 0 1409 23983 23566 23333 22916 22683 23450 22800 75 6900 500 16200 50 1 14991131 3538 -34.40 8.77 12 0.05 -686.00 2690.00 77700 20240326 -69.63 20500 20240805 15.12 34250 -31.09 20250210 23100 2.16 20250331 69500 -66.04 20240401 20500 15.12 20240805 1.82 Y 455900 500 74 억 340380 N N 10125 N 00 N