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
128540/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
20250401,160731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1750,105,2,6.38,421418364,245384,175.28,1654,1750,1654,2135,1152,1645,1717.28,1.79,0,39884,1753,1698,1599,1544,1445,1726,1572,27,490,100,980,1,1,26690460,467,2.30,0.42,12,0.92,761.00,4208.00,3380,20240627,-48.22,1155,20241025,51.52,1882,-7.01,20250305,1260,38.89,20250103,3380,-48.22,20240627,1155,51.52,20241025,0.45,Y,128540,100,26 억,,476866,N,N,0,N,00,N
20250401,150730,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1740,95,2,5.78,394060609,229724,164.09,1654,1744,1654,2135,1152,1645,1715.37,1.79,0,38674,1753,1698,1599,1544,1445,1726,1572,27,490,100,980,1,1,26690460,464,2.29,0.41,12,0.86,761.00,4208.00,3380,20240627,-48.52,1155,20241025,50.65,1882,-7.55,20250305,1260,38.10,20250103,3380,-48.52,20240627,1155,50.65,20241025,0.45,Y,128540,100,26 억,,476866,N,N,0,N,00,N
20250401,140730,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1728,83,2,5.05,333823052,195065,139.34,1654,1740,1654,2135,1152,1645,1711.34,1.79,0,34864,1753,1698,1599,1544,1445,1726,1572,27,490,100,980,1,1,26690460,461,2.27,0.41,12,0.73,761.00,4208.00,3380,20240627,-48.88,1155,20241025,49.61,1882,-8.18,20250305,1260,37.14,20250103,3380,-48.88,20240627,1155,49.61,20241025,0.45,Y,128540,100,26 억,,476866,N,N,0,N,00,N
20250401,130731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1722,77,2,4.68,302207734,176778,126.27,1654,1740,1654,2135,1152,1645,1709.53,1.79,0,31378,1753,1698,1599,1544,1445,1726,1572,27,490,100,980,1,1,26690460,460,2.26,0.41,12,0.66,761.00,4208.00,3380,20240627,-49.05,1155,20241025,49.09,1882,-8.50,20250305,1260,36.67,20250103,3380,-49.05,20240627,1155,49.09,20241025,0.45,Y,128540,100,26 억,,476866,N,N,0,N,00,N
20250401,120731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1736,91,2,5.53,268539882,157293,112.36,1654,1740,1654,2135,1152,1645,1707.26,1.79,0,32908,1753,1698,1599,1544,1445,1726,1572,27,490,100,980,1,1,26690460,463,2.28,0.41,12,0.59,761.00,4208.00,3380,20240627,-48.64,1155,20241025,50.30,1882,-7.76,20250305,1260,37.78,20250103,3380,-48.64,20240627,1155,50.30,20241025,0.45,Y,128540,100,26 억,,476866,N,N,0,N,00,N
20250401,110718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1702,57,2,3.47,188853321,111097,79.36,1654,1727,1654,2135,1152,1645,1699.90,1.79,0,13627,1753,1698,1599,1544,1445,1726,1572,27,490,100,980,1,1,26690460,454,2.24,0.40,12,0.42,761.00,4208.00,3380,20240627,-49.64,1155,20241025,47.36,1882,-9.56,20250305,1260,35.08,20250103,3380,-49.64,20240627,1155,47.36,20241025,0.45,Y,128540,100,26 억,,476866,N,N,0,N,00,N
20250401,100719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1698,53,2,3.22,112959961,66423,47.45,1654,1727,1654,2135,1152,1645,1700.62,1.79,0,6424,1753,1698,1599,1544,1445,1726,1572,27,490,100,980,1,1,26690460,453,2.23,0.40,12,0.25,761.00,4208.00,3380,20240627,-49.76,1155,20241025,47.01,1882,-9.78,20250305,1260,34.76,20250103,3380,-49.76,20240627,1155,47.01,20241025,0.45,Y,128540,100,26 억,,476866,N,N,0,N,00,N
20250401,090721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1680,35,2,2.13,5423952,3245,2.32,1654,1683,1654,2135,1152,1645,1671.48,1.79,0,-387,1753,1698,1599,1544,1445,1726,1572,27,490,100,980,1,1,26690460,448,2.21,0.40,12,0.01,761.00,4208.00,3380,20240627,-50.30,1155,20241025,45.45,1882,-10.73,20250305,1260,33.33,20250103,3380,-50.30,20240627,1155,45.45,20241025,0.45,Y,128540,100,26 억,,476866,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 160731 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1750 105 2 6.38 421418364 245384 175.28 1654 1750 1654 2135 1152 1645 1717.28 1.79 0 39884 1753 1698 1599 1544 1445 1726 1572 27 490 100 980 1 1 26690460 467 2.30 0.42 12 0.92 761.00 4208.00 3380 20240627 -48.22 1155 20241025 51.52 1882 -7.01 20250305 1260 38.89 20250103 3380 -48.22 20240627 1155 51.52 20241025 0.45 Y 128540 100 26 억 476866 N N 0 N 00 N
3 20250401 150730 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1740 95 2 5.78 394060609 229724 164.09 1654 1744 1654 2135 1152 1645 1715.37 1.79 0 38674 1753 1698 1599 1544 1445 1726 1572 27 490 100 980 1 1 26690460 464 2.29 0.41 12 0.86 761.00 4208.00 3380 20240627 -48.52 1155 20241025 50.65 1882 -7.55 20250305 1260 38.10 20250103 3380 -48.52 20240627 1155 50.65 20241025 0.45 Y 128540 100 26 억 476866 N N 0 N 00 N
4 20250401 140730 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1728 83 2 5.05 333823052 195065 139.34 1654 1740 1654 2135 1152 1645 1711.34 1.79 0 34864 1753 1698 1599 1544 1445 1726 1572 27 490 100 980 1 1 26690460 461 2.27 0.41 12 0.73 761.00 4208.00 3380 20240627 -48.88 1155 20241025 49.61 1882 -8.18 20250305 1260 37.14 20250103 3380 -48.88 20240627 1155 49.61 20241025 0.45 Y 128540 100 26 억 476866 N N 0 N 00 N
5 20250401 130731 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1722 77 2 4.68 302207734 176778 126.27 1654 1740 1654 2135 1152 1645 1709.53 1.79 0 31378 1753 1698 1599 1544 1445 1726 1572 27 490 100 980 1 1 26690460 460 2.26 0.41 12 0.66 761.00 4208.00 3380 20240627 -49.05 1155 20241025 49.09 1882 -8.50 20250305 1260 36.67 20250103 3380 -49.05 20240627 1155 49.09 20241025 0.45 Y 128540 100 26 억 476866 N N 0 N 00 N
6 20250401 120731 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1736 91 2 5.53 268539882 157293 112.36 1654 1740 1654 2135 1152 1645 1707.26 1.79 0 32908 1753 1698 1599 1544 1445 1726 1572 27 490 100 980 1 1 26690460 463 2.28 0.41 12 0.59 761.00 4208.00 3380 20240627 -48.64 1155 20241025 50.30 1882 -7.76 20250305 1260 37.78 20250103 3380 -48.64 20240627 1155 50.30 20241025 0.45 Y 128540 100 26 억 476866 N N 0 N 00 N
7 20250401 110718 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1702 57 2 3.47 188853321 111097 79.36 1654 1727 1654 2135 1152 1645 1699.90 1.79 0 13627 1753 1698 1599 1544 1445 1726 1572 27 490 100 980 1 1 26690460 454 2.24 0.40 12 0.42 761.00 4208.00 3380 20240627 -49.64 1155 20241025 47.36 1882 -9.56 20250305 1260 35.08 20250103 3380 -49.64 20240627 1155 47.36 20241025 0.45 Y 128540 100 26 억 476866 N N 0 N 00 N
8 20250401 100719 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1698 53 2 3.22 112959961 66423 47.45 1654 1727 1654 2135 1152 1645 1700.62 1.79 0 6424 1753 1698 1599 1544 1445 1726 1572 27 490 100 980 1 1 26690460 453 2.23 0.40 12 0.25 761.00 4208.00 3380 20240627 -49.76 1155 20241025 47.01 1882 -9.78 20250305 1260 34.76 20250103 3380 -49.76 20240627 1155 47.01 20241025 0.45 Y 128540 100 26 억 476866 N N 0 N 00 N
9 20250401 090721 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1680 35 2 2.13 5423952 3245 2.32 1654 1683 1654 2135 1152 1645 1671.48 1.79 0 -387 1753 1698 1599 1544 1445 1726 1572 27 490 100 980 1 1 26690460 448 2.21 0.40 12 0.01 761.00 4208.00 3380 20240627 -50.30 1155 20241025 45.45 1882 -10.73 20250305 1260 33.33 20250103 3380 -50.30 20240627 1155 45.45 20241025 0.45 Y 128540 100 26 억 476866 N N 0 N 00 N