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
012340/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
20250401,160245,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,473,5,2,1.07,5782805,12262,46.05,468,476,467,608,328,468,471.60,1.11,0,160,477,472,470,465,463,471,464,255,140,500,320,1,1,50907162,241,-3.67,0.94,12,0.02,-129.00,505.00,913,20240326,-48.19,450,20241210,5.11,584,-19.01,20250110,465,1.72,20250325,904,-47.68,20240401,450,5.11,20241210,0.01,Y,012340,500,254 억,,564677,N,N,0,N,00,N
20250401,150246,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,473,5,2,1.07,5648000,11977,44.98,468,476,467,608,328,468,471.57,1.11,0,160,477,472,470,465,463,471,464,255,140,500,320,1,1,50907162,241,-3.67,0.94,12,0.02,-129.00,505.00,913,20240326,-48.19,450,20241210,5.11,584,-19.01,20250110,465,1.72,20250325,904,-47.68,20240401,450,5.11,20241210,0.01,Y,012340,500,254 억,,564677,N,N,0,N,00,N
20250401,140245,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,474,6,2,1.28,4799326,10186,38.25,468,476,467,608,328,468,471.17,1.11,0,59,477,472,470,465,463,471,464,255,140,500,320,1,1,50907162,241,-3.67,0.94,12,0.02,-129.00,505.00,913,20240326,-48.08,450,20241210,5.33,584,-18.84,20250110,465,1.94,20250325,904,-47.57,20240401,450,5.33,20241210,0.01,Y,012340,500,254 억,,564677,N,N,0,N,00,N
20250401,130246,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,473,5,2,1.07,4380481,9299,34.92,468,476,467,608,328,468,471.07,1.11,0,43,477,472,470,465,463,471,464,255,140,500,320,1,1,50907162,241,-3.67,0.94,12,0.02,-129.00,505.00,913,20240326,-48.19,450,20241210,5.11,584,-19.01,20250110,465,1.72,20250325,904,-47.68,20240401,450,5.11,20241210,0.01,Y,012340,500,254 억,,564677,N,N,0,N,00,N
20250401,120247,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,473,5,2,1.07,4274629,9075,34.08,468,476,467,608,328,468,471.03,1.11,0,5,477,472,470,465,463,471,464,255,140,500,320,1,1,50907162,241,-3.67,0.94,12,0.02,-129.00,505.00,913,20240326,-48.19,450,20241210,5.11,584,-19.01,20250110,465,1.72,20250325,904,-47.68,20240401,450,5.11,20241210,0.01,Y,012340,500,254 억,,564677,N,N,0,N,00,N
20250401,110245,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,472,4,2,0.85,4115226,8738,32.82,468,476,467,608,328,468,470.96,1.11,0,5,477,472,470,465,463,471,464,255,140,500,320,1,1,50907162,240,-3.66,0.93,12,0.02,-129.00,505.00,913,20240326,-48.30,450,20241210,4.89,584,-19.18,20250110,465,1.51,20250325,904,-47.79,20240401,450,4.89,20241210,0.01,Y,012340,500,254 억,,564677,N,N,0,N,00,N
20250401,100242,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,475,7,2,1.50,4012523,8521,32.00,468,476,467,608,328,468,470.90,1.11,0,5,477,472,470,465,463,471,464,255,140,500,320,1,1,50907162,242,-3.68,0.94,12,0.02,-129.00,505.00,913,20240326,-47.97,450,20241210,5.56,584,-18.66,20250110,465,2.15,20250325,904,-47.46,20240401,450,5.56,20241210,0.01,Y,012340,500,254 억,,564677,N,N,0,N,00,N
20250401,090244,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,467,-1,5,-0.21,448612,959,3.60,468,468,467,608,328,468,467.79,1.11,0,-283,477,472,470,465,463,471,464,255,140,500,320,1,1,50907162,238,-3.62,0.92,12,0.00,-129.00,505.00,913,20240326,-48.85,450,20241210,3.78,584,-20.03,20250110,465,0.43,20250325,904,-48.34,20240401,450,3.78,20241210,0.01,Y,012340,500,254 억,,564677,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 160245 57 100.00 KOSDAQ 운송장비·부품 N N N N N 473 5 2 1.07 5782805 12262 46.05 468 476 467 608 328 468 471.60 1.11 0 160 477 472 470 465 463 471 464 255 140 500 320 1 1 50907162 241 -3.67 0.94 12 0.02 -129.00 505.00 913 20240326 -48.19 450 20241210 5.11 584 -19.01 20250110 465 1.72 20250325 904 -47.68 20240401 450 5.11 20241210 0.01 Y 012340 500 254 억 564677 N N 0 N 00 N
3 20250401 150246 57 100.00 KOSDAQ 운송장비·부품 N N N N N 473 5 2 1.07 5648000 11977 44.98 468 476 467 608 328 468 471.57 1.11 0 160 477 472 470 465 463 471 464 255 140 500 320 1 1 50907162 241 -3.67 0.94 12 0.02 -129.00 505.00 913 20240326 -48.19 450 20241210 5.11 584 -19.01 20250110 465 1.72 20250325 904 -47.68 20240401 450 5.11 20241210 0.01 Y 012340 500 254 억 564677 N N 0 N 00 N
4 20250401 140245 57 100.00 KOSDAQ 운송장비·부품 N N N N N 474 6 2 1.28 4799326 10186 38.25 468 476 467 608 328 468 471.17 1.11 0 59 477 472 470 465 463 471 464 255 140 500 320 1 1 50907162 241 -3.67 0.94 12 0.02 -129.00 505.00 913 20240326 -48.08 450 20241210 5.33 584 -18.84 20250110 465 1.94 20250325 904 -47.57 20240401 450 5.33 20241210 0.01 Y 012340 500 254 억 564677 N N 0 N 00 N
5 20250401 130246 57 100.00 KOSDAQ 운송장비·부품 N N N N N 473 5 2 1.07 4380481 9299 34.92 468 476 467 608 328 468 471.07 1.11 0 43 477 472 470 465 463 471 464 255 140 500 320 1 1 50907162 241 -3.67 0.94 12 0.02 -129.00 505.00 913 20240326 -48.19 450 20241210 5.11 584 -19.01 20250110 465 1.72 20250325 904 -47.68 20240401 450 5.11 20241210 0.01 Y 012340 500 254 억 564677 N N 0 N 00 N
6 20250401 120247 57 100.00 KOSDAQ 운송장비·부품 N N N N N 473 5 2 1.07 4274629 9075 34.08 468 476 467 608 328 468 471.03 1.11 0 5 477 472 470 465 463 471 464 255 140 500 320 1 1 50907162 241 -3.67 0.94 12 0.02 -129.00 505.00 913 20240326 -48.19 450 20241210 5.11 584 -19.01 20250110 465 1.72 20250325 904 -47.68 20240401 450 5.11 20241210 0.01 Y 012340 500 254 억 564677 N N 0 N 00 N
7 20250401 110245 57 100.00 KOSDAQ 운송장비·부품 N N N N N 472 4 2 0.85 4115226 8738 32.82 468 476 467 608 328 468 470.96 1.11 0 5 477 472 470 465 463 471 464 255 140 500 320 1 1 50907162 240 -3.66 0.93 12 0.02 -129.00 505.00 913 20240326 -48.30 450 20241210 4.89 584 -19.18 20250110 465 1.51 20250325 904 -47.79 20240401 450 4.89 20241210 0.01 Y 012340 500 254 억 564677 N N 0 N 00 N
8 20250401 100242 57 100.00 KOSDAQ 운송장비·부품 N N N N N 475 7 2 1.50 4012523 8521 32.00 468 476 467 608 328 468 470.90 1.11 0 5 477 472 470 465 463 471 464 255 140 500 320 1 1 50907162 242 -3.68 0.94 12 0.02 -129.00 505.00 913 20240326 -47.97 450 20241210 5.56 584 -18.66 20250110 465 2.15 20250325 904 -47.46 20240401 450 5.56 20241210 0.01 Y 012340 500 254 억 564677 N N 0 N 00 N
9 20250401 090244 57 100.00 KOSDAQ 운송장비·부품 N N N N N 467 -1 5 -0.21 448612 959 3.60 468 468 467 608 328 468 467.79 1.11 0 -283 477 472 470 465 463 471 464 255 140 500 320 1 1 50907162 238 -3.62 0.92 12 0.00 -129.00 505.00 913 20240326 -48.85 450 20241210 3.78 584 -20.03 20250110 465 0.43 20250325 904 -48.34 20240401 450 3.78 20241210 0.01 Y 012340 500 254 억 564677 N N 0 N 00 N