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
013720/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
20250401,160251,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,746,-9,5,-1.19,27011201,35913,45.05,756,771,736,981,529,755,752.13,1.65,0,-124,785,770,749,734,713,777,741,511,226,1000,520,1,1,51128143,381,-2.30,0.58,12,0.07,-325.00,1276.00,1828,20240503,-59.19,630,20250304,18.41,925,-19.35,20250124,630,18.41,20250304,1828,-59.19,20240503,630,18.41,20250304,0.14,Y,013720,1000,511 억,,843683,N,N,0,N,00,N
20250401,150252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,753,-2,5,-0.26,21003497,27867,34.96,756,771,736,981,529,755,753.70,1.65,0,505,785,770,749,734,713,777,741,511,226,1000,520,1,1,51128143,385,-2.32,0.59,12,0.05,-325.00,1276.00,1828,20240503,-58.81,630,20250304,19.52,925,-18.59,20250124,630,19.52,20250304,1828,-58.81,20240503,630,19.52,20250304,0.14,Y,013720,1000,511 억,,843683,N,N,0,N,00,N
20250401,140251,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,754,-1,5,-0.13,19832403,26307,33.00,756,771,736,981,529,755,753.88,1.65,0,1040,785,770,749,734,713,777,741,511,226,1000,520,1,1,51128143,386,-2.32,0.59,12,0.05,-325.00,1276.00,1828,20240503,-58.75,630,20250304,19.68,925,-18.49,20250124,630,19.68,20250304,1828,-58.75,20240503,630,19.68,20250304,0.14,Y,013720,1000,511 억,,843683,N,N,0,N,00,N
20250401,130252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,755,0,3,0.00,17352130,22997,28.85,756,771,736,981,529,755,754.54,1.65,0,-866,785,770,749,734,713,777,741,511,226,1000,520,1,1,51128143,386,-2.32,0.59,12,0.04,-325.00,1276.00,1828,20240503,-58.70,630,20250304,19.84,925,-18.38,20250124,630,19.84,20250304,1828,-58.70,20240503,630,19.84,20250304,0.14,Y,013720,1000,511 억,,843683,N,N,0,N,00,N
20250401,120252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,757,2,2,0.26,16808049,22276,27.94,756,771,736,981,529,755,754.54,1.65,0,-936,785,770,749,734,713,777,741,511,226,1000,520,1,1,51128143,387,-2.33,0.59,12,0.04,-325.00,1276.00,1828,20240503,-58.59,630,20250304,20.16,925,-18.16,20250124,630,20.16,20250304,1828,-58.59,20240503,630,20.16,20250304,0.14,Y,013720,1000,511 억,,843683,N,N,0,N,00,N
20250401,110250,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,748,-7,5,-0.93,11015582,14540,18.24,756,771,736,981,529,755,757.61,1.65,0,-2249,785,770,749,734,713,777,741,511,226,1000,520,1,1,51128143,382,-2.30,0.59,12,0.03,-325.00,1276.00,1828,20240503,-59.08,630,20250304,18.73,925,-19.14,20250124,630,18.73,20250304,1828,-59.08,20240503,630,18.73,20250304,0.14,Y,013720,1000,511 억,,843683,N,N,0,N,00,N
20250401,100248,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,761,6,2,0.79,7879096,10374,13.01,756,771,736,981,529,755,759.50,1.65,0,-2729,785,770,749,734,713,777,741,511,226,1000,520,1,1,51128143,389,-2.34,0.60,12,0.02,-325.00,1276.00,1828,20240503,-58.37,630,20250304,20.79,925,-17.73,20250124,630,20.79,20250304,1828,-58.37,20240503,630,20.79,20250304,0.14,Y,013720,1000,511 억,,843683,N,N,0,N,00,N
20250401,090249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,770,15,2,1.99,1424701,1887,2.37,756,771,736,981,529,755,755.01,1.65,0,-11,785,770,749,734,713,777,741,511,226,1000,520,1,1,51128143,394,-2.37,0.60,12,0.00,-325.00,1276.00,1828,20240503,-57.88,630,20250304,22.22,925,-16.76,20250124,630,22.22,20250304,1828,-57.88,20240503,630,22.22,20250304,0.14,Y,013720,1000,511 억,,843683,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 160251 57 100.00 KOSDAQ 운송장비·부품 N N N N N 746 -9 5 -1.19 27011201 35913 45.05 756 771 736 981 529 755 752.13 1.65 0 -124 785 770 749 734 713 777 741 511 226 1000 520 1 1 51128143 381 -2.30 0.58 12 0.07 -325.00 1276.00 1828 20240503 -59.19 630 20250304 18.41 925 -19.35 20250124 630 18.41 20250304 1828 -59.19 20240503 630 18.41 20250304 0.14 Y 013720 1000 511 억 843683 N N 0 N 00 N
3 20250401 150252 57 100.00 KOSDAQ 운송장비·부품 N N N N N 753 -2 5 -0.26 21003497 27867 34.96 756 771 736 981 529 755 753.70 1.65 0 505 785 770 749 734 713 777 741 511 226 1000 520 1 1 51128143 385 -2.32 0.59 12 0.05 -325.00 1276.00 1828 20240503 -58.81 630 20250304 19.52 925 -18.59 20250124 630 19.52 20250304 1828 -58.81 20240503 630 19.52 20250304 0.14 Y 013720 1000 511 억 843683 N N 0 N 00 N
4 20250401 140251 57 100.00 KOSDAQ 운송장비·부품 N N N N N 754 -1 5 -0.13 19832403 26307 33.00 756 771 736 981 529 755 753.88 1.65 0 1040 785 770 749 734 713 777 741 511 226 1000 520 1 1 51128143 386 -2.32 0.59 12 0.05 -325.00 1276.00 1828 20240503 -58.75 630 20250304 19.68 925 -18.49 20250124 630 19.68 20250304 1828 -58.75 20240503 630 19.68 20250304 0.14 Y 013720 1000 511 억 843683 N N 0 N 00 N
5 20250401 130252 57 100.00 KOSDAQ 운송장비·부품 N N N N N 755 0 3 0.00 17352130 22997 28.85 756 771 736 981 529 755 754.54 1.65 0 -866 785 770 749 734 713 777 741 511 226 1000 520 1 1 51128143 386 -2.32 0.59 12 0.04 -325.00 1276.00 1828 20240503 -58.70 630 20250304 19.84 925 -18.38 20250124 630 19.84 20250304 1828 -58.70 20240503 630 19.84 20250304 0.14 Y 013720 1000 511 억 843683 N N 0 N 00 N
6 20250401 120252 57 100.00 KOSDAQ 운송장비·부품 N N N N N 757 2 2 0.26 16808049 22276 27.94 756 771 736 981 529 755 754.54 1.65 0 -936 785 770 749 734 713 777 741 511 226 1000 520 1 1 51128143 387 -2.33 0.59 12 0.04 -325.00 1276.00 1828 20240503 -58.59 630 20250304 20.16 925 -18.16 20250124 630 20.16 20250304 1828 -58.59 20240503 630 20.16 20250304 0.14 Y 013720 1000 511 억 843683 N N 0 N 00 N
7 20250401 110250 57 100.00 KOSDAQ 운송장비·부품 N N N N N 748 -7 5 -0.93 11015582 14540 18.24 756 771 736 981 529 755 757.61 1.65 0 -2249 785 770 749 734 713 777 741 511 226 1000 520 1 1 51128143 382 -2.30 0.59 12 0.03 -325.00 1276.00 1828 20240503 -59.08 630 20250304 18.73 925 -19.14 20250124 630 18.73 20250304 1828 -59.08 20240503 630 18.73 20250304 0.14 Y 013720 1000 511 억 843683 N N 0 N 00 N
8 20250401 100248 57 100.00 KOSDAQ 운송장비·부품 N N N N N 761 6 2 0.79 7879096 10374 13.01 756 771 736 981 529 755 759.50 1.65 0 -2729 785 770 749 734 713 777 741 511 226 1000 520 1 1 51128143 389 -2.34 0.60 12 0.02 -325.00 1276.00 1828 20240503 -58.37 630 20250304 20.79 925 -17.73 20250124 630 20.79 20250304 1828 -58.37 20240503 630 20.79 20250304 0.14 Y 013720 1000 511 억 843683 N N 0 N 00 N
9 20250401 090249 57 100.00 KOSDAQ 운송장비·부품 N N N N N 770 15 2 1.99 1424701 1887 2.37 756 771 736 981 529 755 755.01 1.65 0 -11 785 770 749 734 713 777 741 511 226 1000 520 1 1 51128143 394 -2.37 0.60 12 0.00 -325.00 1276.00 1828 20240503 -57.88 630 20250304 22.22 925 -16.76 20250124 630 22.22 20250304 1828 -57.88 20240503 630 22.22 20250304 0.14 Y 013720 1000 511 억 843683 N N 0 N 00 N