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
036090/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
20250401,160403,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,677,16,2,2.42,197257071,293435,55.18,661,683,661,859,463,661,672.23,1.31,0,44777,685,672,666,653,647,670,651,592,198,500,470,1,1,118392284,802,-2.97,0.68,12,0.25,-228.00,996.00,939,20241112,-27.90,606,20240805,11.72,838,-19.21,20250117,660,2.58,20250331,939,-27.90,20241112,606,11.72,20240805,2.65,Y,036090,500,591 억,,1552804,N,N,18769,N,00,N
20250401,150404,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,677,16,2,2.42,191397004,284773,53.55,661,683,661,859,463,661,672.10,1.31,0,46918,685,672,666,653,647,670,651,592,198,500,470,1,1,118392284,802,-2.97,0.68,12,0.24,-228.00,996.00,939,20241112,-27.90,606,20240805,11.72,838,-19.21,20250117,660,2.58,20250331,939,-27.90,20241112,606,11.72,20240805,2.65,Y,036090,500,591 억,,1552804,N,N,21164,N,00,N
20250401,140403,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,677,16,2,2.42,177215828,263812,49.61,661,683,661,859,463,661,671.75,1.31,0,48196,685,672,666,653,647,670,651,592,198,500,470,1,1,118392284,802,-2.97,0.68,12,0.22,-228.00,996.00,939,20241112,-27.90,606,20240805,11.72,838,-19.21,20250117,660,2.58,20250331,939,-27.90,20241112,606,11.72,20240805,2.65,Y,036090,500,591 억,,1552804,N,N,21164,N,00,N
20250401,130403,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,680,19,2,2.87,174244171,259430,48.78,661,683,661,859,463,661,671.64,1.31,0,47208,685,672,666,653,647,670,651,592,198,500,470,1,1,118392284,805,-2.98,0.68,12,0.22,-228.00,996.00,939,20241112,-27.58,606,20240805,12.21,838,-18.85,20250117,660,3.03,20250331,939,-27.58,20241112,606,12.21,20240805,2.65,Y,036090,500,591 억,,1552804,N,N,21164,N,00,N
20250401,120404,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,679,18,2,2.72,163987612,244354,45.95,661,683,661,859,463,661,671.11,1.31,0,51519,685,672,666,653,647,670,651,592,198,500,470,1,1,118392284,804,-2.98,0.68,12,0.21,-228.00,996.00,939,20241112,-27.69,606,20240805,12.05,838,-18.97,20250117,660,2.88,20250331,939,-27.69,20241112,606,12.05,20240805,2.65,Y,036090,500,591 억,,1552804,N,N,21164,N,00,N
20250401,110402,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,676,15,2,2.27,136788111,204348,38.43,661,678,661,859,463,661,669.39,1.31,0,17188,685,672,666,653,647,670,651,592,198,500,470,1,1,118392284,800,-2.96,0.68,12,0.17,-228.00,996.00,939,20241112,-28.01,606,20240805,11.55,838,-19.33,20250117,660,2.42,20250331,939,-28.01,20241112,606,11.55,20240805,2.65,Y,036090,500,591 억,,1552804,N,N,21164,N,00,N
20250401,100357,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,667,6,2,0.91,78729240,117828,22.16,661,675,661,859,463,661,668.17,1.31,0,-13668,685,672,666,653,647,670,651,592,198,500,470,1,1,118392284,790,-2.93,0.67,12,0.10,-228.00,996.00,939,20241112,-28.97,606,20240805,10.07,838,-20.41,20250117,660,1.06,20250331,939,-28.97,20241112,606,10.07,20240805,2.65,Y,036090,500,591 억,,1552804,N,N,21164,N,00,N
20250401,090400,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,666,5,2,0.76,22752572,34147,6.42,661,670,661,859,463,661,666.31,1.31,0,-1707,685,672,666,653,647,670,651,592,198,500,470,1,1,118392284,788,-2.92,0.67,12,0.03,-228.00,996.00,939,20241112,-29.07,606,20240805,9.90,838,-20.53,20250117,660,0.91,20250331,939,-29.07,20241112,606,9.90,20240805,2.65,Y,036090,500,591 억,,1552804,N,N,21164,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 160403 57 100.00 KOSDAQ 기계·장비 N N N N N 677 16 2 2.42 197257071 293435 55.18 661 683 661 859 463 661 672.23 1.31 0 44777 685 672 666 653 647 670 651 592 198 500 470 1 1 118392284 802 -2.97 0.68 12 0.25 -228.00 996.00 939 20241112 -27.90 606 20240805 11.72 838 -19.21 20250117 660 2.58 20250331 939 -27.90 20241112 606 11.72 20240805 2.65 Y 036090 500 591 억 1552804 N N 18769 N 00 N
3 20250401 150404 57 100.00 KOSDAQ 기계·장비 N N N N N 677 16 2 2.42 191397004 284773 53.55 661 683 661 859 463 661 672.10 1.31 0 46918 685 672 666 653 647 670 651 592 198 500 470 1 1 118392284 802 -2.97 0.68 12 0.24 -228.00 996.00 939 20241112 -27.90 606 20240805 11.72 838 -19.21 20250117 660 2.58 20250331 939 -27.90 20241112 606 11.72 20240805 2.65 Y 036090 500 591 억 1552804 N N 21164 N 00 N
4 20250401 140403 57 100.00 KOSDAQ 기계·장비 N N N N N 677 16 2 2.42 177215828 263812 49.61 661 683 661 859 463 661 671.75 1.31 0 48196 685 672 666 653 647 670 651 592 198 500 470 1 1 118392284 802 -2.97 0.68 12 0.22 -228.00 996.00 939 20241112 -27.90 606 20240805 11.72 838 -19.21 20250117 660 2.58 20250331 939 -27.90 20241112 606 11.72 20240805 2.65 Y 036090 500 591 억 1552804 N N 21164 N 00 N
5 20250401 130403 57 100.00 KOSDAQ 기계·장비 N N N N N 680 19 2 2.87 174244171 259430 48.78 661 683 661 859 463 661 671.64 1.31 0 47208 685 672 666 653 647 670 651 592 198 500 470 1 1 118392284 805 -2.98 0.68 12 0.22 -228.00 996.00 939 20241112 -27.58 606 20240805 12.21 838 -18.85 20250117 660 3.03 20250331 939 -27.58 20241112 606 12.21 20240805 2.65 Y 036090 500 591 억 1552804 N N 21164 N 00 N
6 20250401 120404 57 100.00 KOSDAQ 기계·장비 N N N N N 679 18 2 2.72 163987612 244354 45.95 661 683 661 859 463 661 671.11 1.31 0 51519 685 672 666 653 647 670 651 592 198 500 470 1 1 118392284 804 -2.98 0.68 12 0.21 -228.00 996.00 939 20241112 -27.69 606 20240805 12.05 838 -18.97 20250117 660 2.88 20250331 939 -27.69 20241112 606 12.05 20240805 2.65 Y 036090 500 591 억 1552804 N N 21164 N 00 N
7 20250401 110402 57 100.00 KOSDAQ 기계·장비 N N N N N 676 15 2 2.27 136788111 204348 38.43 661 678 661 859 463 661 669.39 1.31 0 17188 685 672 666 653 647 670 651 592 198 500 470 1 1 118392284 800 -2.96 0.68 12 0.17 -228.00 996.00 939 20241112 -28.01 606 20240805 11.55 838 -19.33 20250117 660 2.42 20250331 939 -28.01 20241112 606 11.55 20240805 2.65 Y 036090 500 591 억 1552804 N N 21164 N 00 N
8 20250401 100357 57 100.00 KOSDAQ 기계·장비 N N N N N 667 6 2 0.91 78729240 117828 22.16 661 675 661 859 463 661 668.17 1.31 0 -13668 685 672 666 653 647 670 651 592 198 500 470 1 1 118392284 790 -2.93 0.67 12 0.10 -228.00 996.00 939 20241112 -28.97 606 20240805 10.07 838 -20.41 20250117 660 1.06 20250331 939 -28.97 20241112 606 10.07 20240805 2.65 Y 036090 500 591 억 1552804 N N 21164 N 00 N
9 20250401 090400 57 100.00 KOSDAQ 기계·장비 N N N N N 666 5 2 0.76 22752572 34147 6.42 661 670 661 859 463 661 666.31 1.31 0 -1707 685 672 666 653 647 670 651 592 198 500 470 1 1 118392284 788 -2.92 0.67 12 0.03 -228.00 996.00 939 20241112 -29.07 606 20240805 9.90 838 -20.53 20250117 660 0.91 20250331 939 -29.07 20241112 606 9.90 20240805 2.65 Y 036090 500 591 억 1552804 N N 21164 N 00 N