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
044780/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
20250401,160435,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1060,11,2,1.05,12713578,11855,65.09,1049,1100,1048,1363,735,1049,1072.42,2.97,0,179,1069,1058,1049,1038,1029,1054,1034,93,314,500,710,1,1,18505787,196,-8.69,0.33,12,0.06,-122.00,3172.00,1660,20240322,-36.14,992,20241209,6.85,1575,-32.70,20250121,1040,1.92,20250331,1625,-34.77,20240401,992,6.85,20241209,0.02,Y,044780,500,92 억,,548773,N,N,0,N,00,N
20250401,150435,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1068,19,2,1.81,11978990,11162,61.28,1049,1100,1048,1363,735,1049,1073.19,2.97,0,-95,1069,1058,1049,1038,1029,1054,1034,93,314,500,710,1,1,18505787,198,-8.75,0.34,12,0.06,-122.00,3172.00,1660,20240322,-35.66,992,20241209,7.66,1575,-32.19,20250121,1040,2.69,20250331,1625,-34.28,20240401,992,7.66,20241209,0.02,Y,044780,500,92 억,,548773,N,N,0,N,00,N
20250401,140435,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1068,19,2,1.81,11954426,11139,61.16,1049,1100,1048,1363,735,1049,1073.20,2.97,0,-74,1069,1058,1049,1038,1029,1054,1034,93,314,500,710,1,1,18505787,198,-8.75,0.34,12,0.06,-122.00,3172.00,1660,20240322,-35.66,992,20241209,7.66,1575,-32.19,20250121,1040,2.69,20250331,1625,-34.28,20240401,992,7.66,20241209,0.02,Y,044780,500,92 억,,548773,N,N,0,N,00,N
20250401,130435,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1068,19,2,1.81,11938500,11124,61.07,1049,1100,1048,1363,735,1049,1073.22,2.97,0,-72,1069,1058,1049,1038,1029,1054,1034,93,314,500,710,1,1,18505787,198,-8.75,0.34,12,0.06,-122.00,3172.00,1660,20240322,-35.66,992,20241209,7.66,1575,-32.19,20250121,1040,2.69,20250331,1625,-34.28,20240401,992,7.66,20241209,0.02,Y,044780,500,92 억,,548773,N,N,0,N,00,N
20250401,120435,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1061,12,2,1.14,11523668,10735,58.94,1049,1100,1048,1363,735,1049,1073.47,2.97,0,-101,1069,1058,1049,1038,1029,1054,1034,93,314,500,710,1,1,18505787,196,-8.70,0.33,12,0.06,-122.00,3172.00,1660,20240322,-36.08,992,20241209,6.96,1575,-32.63,20250121,1040,2.02,20250331,1625,-34.71,20240401,992,6.96,20241209,0.02,Y,044780,500,92 억,,548773,N,N,0,N,00,N
20250401,110432,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1060,11,2,1.05,9626890,8961,49.20,1049,1100,1048,1363,735,1049,1074.31,2.97,0,455,1069,1058,1049,1038,1029,1054,1034,93,314,500,710,1,1,18505787,196,-8.69,0.33,12,0.05,-122.00,3172.00,1660,20240322,-36.14,992,20241209,6.85,1575,-32.70,20250121,1040,1.92,20250331,1625,-34.77,20240401,992,6.85,20241209,0.02,Y,044780,500,92 억,,548773,N,N,0,N,00,N
20250401,100428,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1058,9,2,0.86,9188829,8546,46.92,1049,1100,1048,1363,735,1049,1075.22,2.97,0,637,1069,1058,1049,1038,1029,1054,1034,93,314,500,710,1,1,18505787,196,-8.67,0.33,12,0.05,-122.00,3172.00,1660,20240322,-36.27,992,20241209,6.65,1575,-32.83,20250121,1040,1.73,20250331,1625,-34.89,20240401,992,6.65,20241209,0.02,Y,044780,500,92 억,,548773,N,N,0,N,00,N
20250401,090430,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,1063,14,2,1.33,844877,805,4.42,1049,1063,1048,1363,735,1049,1049.54,2.97,0,36,1069,1058,1049,1038,1029,1054,1034,93,314,500,710,1,1,18505787,197,-8.71,0.34,12,0.00,-122.00,3172.00,1660,20240322,-35.96,992,20241209,7.16,1575,-32.51,20250121,1040,2.21,20250331,1625,-34.58,20240401,992,7.16,20241209,0.02,Y,044780,500,92 억,,548773,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 160435 57 100.00 KOSDAQ 기계·장비 N N N N N 1060 11 2 1.05 12713578 11855 65.09 1049 1100 1048 1363 735 1049 1072.42 2.97 0 179 1069 1058 1049 1038 1029 1054 1034 93 314 500 710 1 1 18505787 196 -8.69 0.33 12 0.06 -122.00 3172.00 1660 20240322 -36.14 992 20241209 6.85 1575 -32.70 20250121 1040 1.92 20250331 1625 -34.77 20240401 992 6.85 20241209 0.02 Y 044780 500 92 억 548773 N N 0 N 00 N
3 20250401 150435 57 100.00 KOSDAQ 기계·장비 N N N N N 1068 19 2 1.81 11978990 11162 61.28 1049 1100 1048 1363 735 1049 1073.19 2.97 0 -95 1069 1058 1049 1038 1029 1054 1034 93 314 500 710 1 1 18505787 198 -8.75 0.34 12 0.06 -122.00 3172.00 1660 20240322 -35.66 992 20241209 7.66 1575 -32.19 20250121 1040 2.69 20250331 1625 -34.28 20240401 992 7.66 20241209 0.02 Y 044780 500 92 억 548773 N N 0 N 00 N
4 20250401 140435 57 100.00 KOSDAQ 기계·장비 N N N N N 1068 19 2 1.81 11954426 11139 61.16 1049 1100 1048 1363 735 1049 1073.20 2.97 0 -74 1069 1058 1049 1038 1029 1054 1034 93 314 500 710 1 1 18505787 198 -8.75 0.34 12 0.06 -122.00 3172.00 1660 20240322 -35.66 992 20241209 7.66 1575 -32.19 20250121 1040 2.69 20250331 1625 -34.28 20240401 992 7.66 20241209 0.02 Y 044780 500 92 억 548773 N N 0 N 00 N
5 20250401 130435 57 100.00 KOSDAQ 기계·장비 N N N N N 1068 19 2 1.81 11938500 11124 61.07 1049 1100 1048 1363 735 1049 1073.22 2.97 0 -72 1069 1058 1049 1038 1029 1054 1034 93 314 500 710 1 1 18505787 198 -8.75 0.34 12 0.06 -122.00 3172.00 1660 20240322 -35.66 992 20241209 7.66 1575 -32.19 20250121 1040 2.69 20250331 1625 -34.28 20240401 992 7.66 20241209 0.02 Y 044780 500 92 억 548773 N N 0 N 00 N
6 20250401 120435 57 100.00 KOSDAQ 기계·장비 N N N N N 1061 12 2 1.14 11523668 10735 58.94 1049 1100 1048 1363 735 1049 1073.47 2.97 0 -101 1069 1058 1049 1038 1029 1054 1034 93 314 500 710 1 1 18505787 196 -8.70 0.33 12 0.06 -122.00 3172.00 1660 20240322 -36.08 992 20241209 6.96 1575 -32.63 20250121 1040 2.02 20250331 1625 -34.71 20240401 992 6.96 20241209 0.02 Y 044780 500 92 억 548773 N N 0 N 00 N
7 20250401 110432 57 100.00 KOSDAQ 기계·장비 N N N N N 1060 11 2 1.05 9626890 8961 49.20 1049 1100 1048 1363 735 1049 1074.31 2.97 0 455 1069 1058 1049 1038 1029 1054 1034 93 314 500 710 1 1 18505787 196 -8.69 0.33 12 0.05 -122.00 3172.00 1660 20240322 -36.14 992 20241209 6.85 1575 -32.70 20250121 1040 1.92 20250331 1625 -34.77 20240401 992 6.85 20241209 0.02 Y 044780 500 92 억 548773 N N 0 N 00 N
8 20250401 100428 57 100.00 KOSDAQ 기계·장비 N N N N N 1058 9 2 0.86 9188829 8546 46.92 1049 1100 1048 1363 735 1049 1075.22 2.97 0 637 1069 1058 1049 1038 1029 1054 1034 93 314 500 710 1 1 18505787 196 -8.67 0.33 12 0.05 -122.00 3172.00 1660 20240322 -36.27 992 20241209 6.65 1575 -32.83 20250121 1040 1.73 20250331 1625 -34.89 20240401 992 6.65 20241209 0.02 Y 044780 500 92 억 548773 N N 0 N 00 N
9 20250401 090430 57 100.00 KOSDAQ 기계·장비 N N N N N 1063 14 2 1.33 844877 805 4.42 1049 1063 1048 1363 735 1049 1049.54 2.97 0 36 1069 1058 1049 1038 1029 1054 1034 93 314 500 710 1 1 18505787 197 -8.71 0.34 12 0.00 -122.00 3172.00 1660 20240322 -35.96 992 20241209 7.16 1575 -32.51 20250121 1040 2.21 20250331 1625 -34.58 20240401 992 7.16 20241209 0.02 Y 044780 500 92 억 548773 N N 0 N 00 N