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
079950/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
20250401,160603,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,585,0,3,0.00,21850448,37251,83.73,585,595,570,760,410,585,586.57,1.19,0,2321,599,592,588,581,577,590,579,116,175,500,370,1,1,23200000,136,-0.78,0.35,12,0.16,-754.00,1654.00,1145,20240613,-48.91,553,20250319,5.79,820,-28.66,20250113,553,5.79,20250319,1145,-48.91,20240613,553,5.79,20250319,0.00,Y,079950,500,116 억,,275747,N,N,0,N,00,N
20250401,150602,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,591,6,2,1.03,21255083,36236,81.45,585,595,570,760,410,585,586.57,1.19,0,1949,599,592,588,581,577,590,579,116,175,500,370,1,1,23200000,137,-0.78,0.36,12,0.16,-754.00,1654.00,1145,20240613,-48.38,553,20250319,6.87,820,-27.93,20250113,553,6.87,20250319,1145,-48.38,20240613,553,6.87,20250319,0.00,Y,079950,500,116 억,,275747,N,N,0,N,00,N
20250401,140602,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,592,7,2,1.20,19346483,33012,74.20,585,595,570,760,410,585,586.04,1.19,0,1735,599,592,588,581,577,590,579,116,175,500,370,1,1,23200000,137,-0.79,0.36,12,0.14,-754.00,1654.00,1145,20240613,-48.30,553,20250319,7.05,820,-27.80,20250113,553,7.05,20250319,1145,-48.30,20240613,553,7.05,20250319,0.00,Y,079950,500,116 억,,275747,N,N,0,N,00,N
20250401,130603,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,590,5,2,0.85,11138866,19050,42.82,585,595,570,760,410,585,584.72,1.19,0,1367,599,592,588,581,577,590,579,116,175,500,370,1,1,23200000,137,-0.78,0.36,12,0.08,-754.00,1654.00,1145,20240613,-48.47,553,20250319,6.69,820,-28.05,20250113,553,6.69,20250319,1145,-48.47,20240613,553,6.69,20250319,0.00,Y,079950,500,116 억,,275747,N,N,0,N,00,N
20250401,120603,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,591,6,2,1.03,11057628,18912,42.51,585,595,570,760,410,585,584.69,1.19,0,1355,599,592,588,581,577,590,579,116,175,500,370,1,1,23200000,137,-0.78,0.36,12,0.08,-754.00,1654.00,1145,20240613,-48.38,553,20250319,6.87,820,-27.93,20250113,553,6.87,20250319,1145,-48.38,20240613,553,6.87,20250319,0.00,Y,079950,500,116 억,,275747,N,N,0,N,00,N
20250401,110558,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,591,6,2,1.03,7711394,13223,29.72,585,595,570,760,410,585,583.18,1.19,0,43,599,592,588,581,577,590,579,116,175,500,370,1,1,23200000,137,-0.78,0.36,12,0.06,-754.00,1654.00,1145,20240613,-48.38,553,20250319,6.87,820,-27.93,20250113,553,6.87,20250319,1145,-48.38,20240613,553,6.87,20250319,0.00,Y,079950,500,116 억,,275747,N,N,0,N,00,N
20250401,100554,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,586,1,2,0.17,5723881,9860,22.16,585,595,570,760,410,585,580.52,1.19,0,138,599,592,588,581,577,590,579,116,175,500,370,1,1,23200000,136,-0.78,0.35,12,0.04,-754.00,1654.00,1145,20240613,-48.82,553,20250319,5.97,820,-28.54,20250113,553,5.97,20250319,1145,-48.82,20240613,553,5.97,20250319,0.00,Y,079950,500,116 억,,275747,N,N,0,N,00,N
20250401,090555,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,584,-1,5,-0.17,1868205,3244,7.29,585,585,570,760,410,585,575.90,1.19,0,-128,599,592,588,581,577,590,579,116,175,500,370,1,1,23200000,135,-0.77,0.35,12,0.01,-754.00,1654.00,1145,20240613,-49.00,553,20250319,5.61,820,-28.78,20250113,553,5.61,20250319,1145,-49.00,20240613,553,5.61,20250319,0.00,Y,079950,500,116 억,,275747,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 160603 57 100.00 KOSDAQ 기계·장비 N N N N N 585 0 3 0.00 21850448 37251 83.73 585 595 570 760 410 585 586.57 1.19 0 2321 599 592 588 581 577 590 579 116 175 500 370 1 1 23200000 136 -0.78 0.35 12 0.16 -754.00 1654.00 1145 20240613 -48.91 553 20250319 5.79 820 -28.66 20250113 553 5.79 20250319 1145 -48.91 20240613 553 5.79 20250319 0.00 Y 079950 500 116 억 275747 N N 0 N 00 N
3 20250401 150602 57 100.00 KOSDAQ 기계·장비 N N N N N 591 6 2 1.03 21255083 36236 81.45 585 595 570 760 410 585 586.57 1.19 0 1949 599 592 588 581 577 590 579 116 175 500 370 1 1 23200000 137 -0.78 0.36 12 0.16 -754.00 1654.00 1145 20240613 -48.38 553 20250319 6.87 820 -27.93 20250113 553 6.87 20250319 1145 -48.38 20240613 553 6.87 20250319 0.00 Y 079950 500 116 억 275747 N N 0 N 00 N
4 20250401 140602 57 100.00 KOSDAQ 기계·장비 N N N N N 592 7 2 1.20 19346483 33012 74.20 585 595 570 760 410 585 586.04 1.19 0 1735 599 592 588 581 577 590 579 116 175 500 370 1 1 23200000 137 -0.79 0.36 12 0.14 -754.00 1654.00 1145 20240613 -48.30 553 20250319 7.05 820 -27.80 20250113 553 7.05 20250319 1145 -48.30 20240613 553 7.05 20250319 0.00 Y 079950 500 116 억 275747 N N 0 N 00 N
5 20250401 130603 57 100.00 KOSDAQ 기계·장비 N N N N N 590 5 2 0.85 11138866 19050 42.82 585 595 570 760 410 585 584.72 1.19 0 1367 599 592 588 581 577 590 579 116 175 500 370 1 1 23200000 137 -0.78 0.36 12 0.08 -754.00 1654.00 1145 20240613 -48.47 553 20250319 6.69 820 -28.05 20250113 553 6.69 20250319 1145 -48.47 20240613 553 6.69 20250319 0.00 Y 079950 500 116 억 275747 N N 0 N 00 N
6 20250401 120603 57 100.00 KOSDAQ 기계·장비 N N N N N 591 6 2 1.03 11057628 18912 42.51 585 595 570 760 410 585 584.69 1.19 0 1355 599 592 588 581 577 590 579 116 175 500 370 1 1 23200000 137 -0.78 0.36 12 0.08 -754.00 1654.00 1145 20240613 -48.38 553 20250319 6.87 820 -27.93 20250113 553 6.87 20250319 1145 -48.38 20240613 553 6.87 20250319 0.00 Y 079950 500 116 억 275747 N N 0 N 00 N
7 20250401 110558 57 100.00 KOSDAQ 기계·장비 N N N N N 591 6 2 1.03 7711394 13223 29.72 585 595 570 760 410 585 583.18 1.19 0 43 599 592 588 581 577 590 579 116 175 500 370 1 1 23200000 137 -0.78 0.36 12 0.06 -754.00 1654.00 1145 20240613 -48.38 553 20250319 6.87 820 -27.93 20250113 553 6.87 20250319 1145 -48.38 20240613 553 6.87 20250319 0.00 Y 079950 500 116 억 275747 N N 0 N 00 N
8 20250401 100554 57 100.00 KOSDAQ 기계·장비 N N N N N 586 1 2 0.17 5723881 9860 22.16 585 595 570 760 410 585 580.52 1.19 0 138 599 592 588 581 577 590 579 116 175 500 370 1 1 23200000 136 -0.78 0.35 12 0.04 -754.00 1654.00 1145 20240613 -48.82 553 20250319 5.97 820 -28.54 20250113 553 5.97 20250319 1145 -48.82 20240613 553 5.97 20250319 0.00 Y 079950 500 116 억 275747 N N 0 N 00 N
9 20250401 090555 57 100.00 KOSDAQ 기계·장비 N N N N N 584 -1 5 -0.17 1868205 3244 7.29 585 585 570 760 410 585 575.90 1.19 0 -128 599 592 588 581 577 590 579 116 175 500 370 1 1 23200000 135 -0.77 0.35 12 0.01 -754.00 1654.00 1145 20240613 -49.00 553 20250319 5.61 820 -28.78 20250113 553 5.61 20250319 1145 -49.00 20240613 553 5.61 20250319 0.00 Y 079950 500 116 억 275747 N N 0 N 00 N