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
475400/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
20250401,161204,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23100,1250,2,5.72,3521259450,154259,82.26,22500,23300,22300,28400,15300,21850,22826.39,2.43,0,-9775,23750,22800,22250,21300,20750,22525,21025,58,6550,500,15290,50,1,11608430,2682,-16.46,3.61,12,1.33,-1403.00,6396.00,50000,20250210,-53.80,14670,20241107,57.46,50000,-53.80,20250210,21700,6.45,20250331,50000,-53.80,20250210,14670,57.46,20241107,2.30,Y,475400,500,58 억,,282278,N,N,7231,N,00,N
20250401,151202,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22950,1100,2,5.03,3357091800,147140,78.46,22500,23300,22300,28400,15300,21850,22815.67,2.43,0,-5567,23750,22800,22250,21300,20750,22525,21025,58,6550,500,15290,50,1,11608430,2664,-16.36,3.59,12,1.27,-1403.00,6396.00,50000,20250210,-54.10,14670,20241107,56.44,50000,-54.10,20250210,21700,5.76,20250331,50000,-54.10,20250210,14670,56.44,20241107,2.30,Y,475400,500,58 억,,282278,N,N,6514,N,00,N
20250401,141203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23000,1150,2,5.26,3082181325,135160,72.07,22500,23300,22300,28400,15300,21850,22803.99,2.43,0,-3462,23750,22800,22250,21300,20750,22525,21025,58,6550,500,15290,50,1,11608430,2670,-16.39,3.60,12,1.16,-1403.00,6396.00,50000,20250210,-54.00,14670,20241107,56.78,50000,-54.00,20250210,21700,5.99,20250331,50000,-54.00,20250210,14670,56.78,20241107,2.30,Y,475400,500,58 억,,282278,N,N,6514,N,00,N
20250401,131203,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23000,1150,2,5.26,2842535675,124740,66.52,22500,23300,22300,28400,15300,21850,22787.73,2.43,0,-3210,23750,22800,22250,21300,20750,22525,21025,58,6550,500,15290,50,1,11608430,2670,-16.39,3.60,12,1.07,-1403.00,6396.00,50000,20250210,-54.00,14670,20241107,56.78,50000,-54.00,20250210,21700,5.99,20250331,50000,-54.00,20250210,14670,56.78,20241107,2.30,Y,475400,500,58 억,,282278,N,N,6514,N,00,N
20250401,121204,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23200,1350,2,6.18,2522830325,110947,59.16,22500,23300,22300,28400,15300,21850,22739.11,2.43,0,-3040,23750,22800,22250,21300,20750,22525,21025,58,6550,500,15290,50,1,11608430,2693,-16.54,3.63,12,0.96,-1403.00,6396.00,50000,20250210,-53.60,14670,20241107,58.15,50000,-53.60,20250210,21700,6.91,20250331,50000,-53.60,20250210,14670,58.15,20241107,2.30,Y,475400,500,58 억,,282278,N,N,6514,N,00,N
20250401,111149,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,23150,1300,2,5.95,2197680625,96879,51.66,22500,23300,22300,28400,15300,21850,22684.85,2.43,0,-1163,23750,22800,22250,21300,20750,22525,21025,58,6550,500,15290,50,1,11608430,2687,-16.50,3.62,12,0.83,-1403.00,6396.00,50000,20250210,-53.70,14670,20241107,57.81,50000,-53.70,20250210,21700,6.68,20250331,50000,-53.70,20250210,14670,57.81,20241107,2.30,Y,475400,500,58 억,,282278,N,N,6514,N,00,N
20250401,101146,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22550,700,2,3.20,1254138125,55677,29.69,22500,22850,22300,28400,15300,21850,22525.32,2.43,0,-3679,23750,22800,22250,21300,20750,22525,21025,58,6550,500,15290,50,1,11608430,2618,-16.07,3.53,12,0.48,-1403.00,6396.00,50000,20250210,-54.90,14670,20241107,53.72,50000,-54.90,20250210,21700,3.92,20250331,50000,-54.90,20250210,14670,53.72,20241107,2.30,Y,475400,500,58 억,,282278,N,N,6514,N,00,N
20250401,091147,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,22650,800,2,3.66,451926225,20041,10.69,22500,22750,22300,28400,15300,21850,22550.29,2.43,0,-1700,23750,22800,22250,21300,20750,22525,21025,58,6550,500,15290,50,1,11608430,2629,-16.14,3.54,12,0.17,-1403.00,6396.00,50000,20250210,-54.70,14670,20241107,54.40,50000,-54.70,20250210,21700,4.38,20250331,50000,-54.70,20250210,14670,54.40,20241107,2.30,Y,475400,500,58 억,,282278,N,N,6514,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 161204 57 100.00 KOSDAQ 기계·장비 N N N N N 23100 1250 2 5.72 3521259450 154259 82.26 22500 23300 22300 28400 15300 21850 22826.39 2.43 0 -9775 23750 22800 22250 21300 20750 22525 21025 58 6550 500 15290 50 1 11608430 2682 -16.46 3.61 12 1.33 -1403.00 6396.00 50000 20250210 -53.80 14670 20241107 57.46 50000 -53.80 20250210 21700 6.45 20250331 50000 -53.80 20250210 14670 57.46 20241107 2.30 Y 475400 500 58 억 282278 N N 7231 N 00 N
3 20250401 151202 57 100.00 KOSDAQ 기계·장비 N N N N N 22950 1100 2 5.03 3357091800 147140 78.46 22500 23300 22300 28400 15300 21850 22815.67 2.43 0 -5567 23750 22800 22250 21300 20750 22525 21025 58 6550 500 15290 50 1 11608430 2664 -16.36 3.59 12 1.27 -1403.00 6396.00 50000 20250210 -54.10 14670 20241107 56.44 50000 -54.10 20250210 21700 5.76 20250331 50000 -54.10 20250210 14670 56.44 20241107 2.30 Y 475400 500 58 억 282278 N N 6514 N 00 N
4 20250401 141203 57 100.00 KOSDAQ 기계·장비 N N N N N 23000 1150 2 5.26 3082181325 135160 72.07 22500 23300 22300 28400 15300 21850 22803.99 2.43 0 -3462 23750 22800 22250 21300 20750 22525 21025 58 6550 500 15290 50 1 11608430 2670 -16.39 3.60 12 1.16 -1403.00 6396.00 50000 20250210 -54.00 14670 20241107 56.78 50000 -54.00 20250210 21700 5.99 20250331 50000 -54.00 20250210 14670 56.78 20241107 2.30 Y 475400 500 58 억 282278 N N 6514 N 00 N
5 20250401 131203 57 100.00 KOSDAQ 기계·장비 N N N N N 23000 1150 2 5.26 2842535675 124740 66.52 22500 23300 22300 28400 15300 21850 22787.73 2.43 0 -3210 23750 22800 22250 21300 20750 22525 21025 58 6550 500 15290 50 1 11608430 2670 -16.39 3.60 12 1.07 -1403.00 6396.00 50000 20250210 -54.00 14670 20241107 56.78 50000 -54.00 20250210 21700 5.99 20250331 50000 -54.00 20250210 14670 56.78 20241107 2.30 Y 475400 500 58 억 282278 N N 6514 N 00 N
6 20250401 121204 57 100.00 KOSDAQ 기계·장비 N N N N N 23200 1350 2 6.18 2522830325 110947 59.16 22500 23300 22300 28400 15300 21850 22739.11 2.43 0 -3040 23750 22800 22250 21300 20750 22525 21025 58 6550 500 15290 50 1 11608430 2693 -16.54 3.63 12 0.96 -1403.00 6396.00 50000 20250210 -53.60 14670 20241107 58.15 50000 -53.60 20250210 21700 6.91 20250331 50000 -53.60 20250210 14670 58.15 20241107 2.30 Y 475400 500 58 억 282278 N N 6514 N 00 N
7 20250401 111149 57 100.00 KOSDAQ 기계·장비 N N N N N 23150 1300 2 5.95 2197680625 96879 51.66 22500 23300 22300 28400 15300 21850 22684.85 2.43 0 -1163 23750 22800 22250 21300 20750 22525 21025 58 6550 500 15290 50 1 11608430 2687 -16.50 3.62 12 0.83 -1403.00 6396.00 50000 20250210 -53.70 14670 20241107 57.81 50000 -53.70 20250210 21700 6.68 20250331 50000 -53.70 20250210 14670 57.81 20241107 2.30 Y 475400 500 58 억 282278 N N 6514 N 00 N
8 20250401 101146 57 100.00 KOSDAQ 기계·장비 N N N N N 22550 700 2 3.20 1254138125 55677 29.69 22500 22850 22300 28400 15300 21850 22525.32 2.43 0 -3679 23750 22800 22250 21300 20750 22525 21025 58 6550 500 15290 50 1 11608430 2618 -16.07 3.53 12 0.48 -1403.00 6396.00 50000 20250210 -54.90 14670 20241107 53.72 50000 -54.90 20250210 21700 3.92 20250331 50000 -54.90 20250210 14670 53.72 20241107 2.30 Y 475400 500 58 억 282278 N N 6514 N 00 N
9 20250401 091147 57 100.00 KOSDAQ 기계·장비 N N N N N 22650 800 2 3.66 451926225 20041 10.69 22500 22750 22300 28400 15300 21850 22550.29 2.43 0 -1700 23750 22800 22250 21300 20750 22525 21025 58 6550 500 15290 50 1 11608430 2629 -16.14 3.54 12 0.17 -1403.00 6396.00 50000 20250210 -54.70 14670 20241107 54.40 50000 -54.70 20250210 21700 4.38 20250331 50000 -54.70 20250210 14670 54.40 20241107 2.30 Y 475400 500 58 억 282278 N N 6514 N 00 N