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
026040/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
20250401,160333,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1940,189,2,10.79,154120397,81321,394.63,1888,1940,1816,2275,1226,1751,1895.21,2.04,0,527,1918,1834,1792,1708,1666,1813,1687,87,524,500,1120,1,1,16503790,320,-21.32,0.64,12,0.49,-91.00,3015.00,2975,20241213,-34.79,1650,20240913,17.58,2525,-23.17,20250107,1700,14.12,20250321,2975,-34.79,20241213,1650,17.58,20240913,0.09,Y,026040,500,86 억,,336938,N,N,0,N,00,N
20250401,150334,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1940,189,2,10.79,127369328,67531,327.71,1888,1940,1816,2275,1226,1751,1886.09,2.04,0,-1208,1918,1834,1792,1708,1666,1813,1687,87,524,500,1120,1,1,16503790,320,-21.32,0.64,12,0.41,-91.00,3015.00,2975,20241213,-34.79,1650,20240913,17.58,2525,-23.17,20250107,1700,14.12,20250321,2975,-34.79,20241213,1650,17.58,20240913,0.09,Y,026040,500,86 억,,336938,N,N,0,N,00,N
20250401,140333,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1935,184,2,10.51,116207992,61762,299.71,1888,1940,1816,2275,1226,1751,1881.55,2.04,0,-2473,1918,1834,1792,1708,1666,1813,1687,87,524,500,1120,1,1,16503790,319,-21.26,0.64,12,0.37,-91.00,3015.00,2975,20241213,-34.96,1650,20240913,17.27,2525,-23.37,20250107,1700,13.82,20250321,2975,-34.96,20241213,1650,17.27,20240913,0.09,Y,026040,500,86 억,,336938,N,N,0,N,00,N
20250401,130334,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1934,183,2,10.45,87501806,46781,227.02,1888,1940,1816,2275,1226,1751,1870.46,2.04,0,-1300,1918,1834,1792,1708,1666,1813,1687,87,524,500,1120,1,1,16503790,319,-21.25,0.64,12,0.28,-91.00,3015.00,2975,20241213,-34.99,1650,20240913,17.21,2525,-23.41,20250107,1700,13.76,20250321,2975,-34.99,20241213,1650,17.21,20240913,0.09,Y,026040,500,86 억,,336938,N,N,0,N,00,N
20250401,120334,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1888,137,2,7.82,69767770,37427,181.62,1888,1890,1816,2275,1226,1751,1864.10,2.04,0,-1795,1918,1834,1792,1708,1666,1813,1687,87,524,500,1120,1,1,16503790,312,-20.75,0.63,12,0.23,-91.00,3015.00,2975,20241213,-36.54,1650,20240913,14.42,2525,-25.23,20250107,1700,11.06,20250321,2975,-36.54,20241213,1650,14.42,20240913,0.09,Y,026040,500,86 억,,336938,N,N,0,N,00,N
20250401,110331,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1858,107,2,6.11,29097579,15769,76.52,1888,1888,1816,2275,1226,1751,1845.24,2.04,0,-2594,1918,1834,1792,1708,1666,1813,1687,87,524,500,1120,1,1,16503790,307,-20.42,0.62,12,0.10,-91.00,3015.00,2975,20241213,-37.55,1650,20240913,12.61,2525,-26.42,20250107,1700,9.29,20250321,2975,-37.55,20241213,1650,12.61,20240913,0.09,Y,026040,500,86 억,,336938,N,N,0,N,00,N
20250401,100328,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1828,77,2,4.40,17663220,9553,46.36,1888,1888,1816,2275,1226,1751,1848.97,2.04,0,-3904,1918,1834,1792,1708,1666,1813,1687,87,524,500,1120,1,1,16503790,302,-20.09,0.61,12,0.06,-91.00,3015.00,2975,20241213,-38.55,1650,20240913,10.79,2525,-27.60,20250107,1700,7.53,20250321,2975,-38.55,20241213,1650,10.79,20240913,0.09,Y,026040,500,86 억,,336938,N,N,0,N,00,N
20250401,090330,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1836,85,2,4.85,7922478,4251,20.63,1888,1888,1821,2275,1226,1751,1863.67,2.04,0,-3260,1918,1834,1792,1708,1666,1813,1687,87,524,500,1120,1,1,16503790,303,-20.18,0.61,12,0.03,-91.00,3015.00,2975,20241213,-38.29,1650,20240913,11.27,2525,-27.29,20250107,1700,8.00,20250321,2975,-38.29,20241213,1650,11.27,20240913,0.09,Y,026040,500,86 억,,336938,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 160333 57 100.00 KOSDAQ 기타제조 N N N N N 1940 189 2 10.79 154120397 81321 394.63 1888 1940 1816 2275 1226 1751 1895.21 2.04 0 527 1918 1834 1792 1708 1666 1813 1687 87 524 500 1120 1 1 16503790 320 -21.32 0.64 12 0.49 -91.00 3015.00 2975 20241213 -34.79 1650 20240913 17.58 2525 -23.17 20250107 1700 14.12 20250321 2975 -34.79 20241213 1650 17.58 20240913 0.09 Y 026040 500 86 억 336938 N N 0 N 00 N
3 20250401 150334 57 100.00 KOSDAQ 기타제조 N N N N N 1940 189 2 10.79 127369328 67531 327.71 1888 1940 1816 2275 1226 1751 1886.09 2.04 0 -1208 1918 1834 1792 1708 1666 1813 1687 87 524 500 1120 1 1 16503790 320 -21.32 0.64 12 0.41 -91.00 3015.00 2975 20241213 -34.79 1650 20240913 17.58 2525 -23.17 20250107 1700 14.12 20250321 2975 -34.79 20241213 1650 17.58 20240913 0.09 Y 026040 500 86 억 336938 N N 0 N 00 N
4 20250401 140333 57 100.00 KOSDAQ 기타제조 N N N N N 1935 184 2 10.51 116207992 61762 299.71 1888 1940 1816 2275 1226 1751 1881.55 2.04 0 -2473 1918 1834 1792 1708 1666 1813 1687 87 524 500 1120 1 1 16503790 319 -21.26 0.64 12 0.37 -91.00 3015.00 2975 20241213 -34.96 1650 20240913 17.27 2525 -23.37 20250107 1700 13.82 20250321 2975 -34.96 20241213 1650 17.27 20240913 0.09 Y 026040 500 86 억 336938 N N 0 N 00 N
5 20250401 130334 57 100.00 KOSDAQ 기타제조 N N N N N 1934 183 2 10.45 87501806 46781 227.02 1888 1940 1816 2275 1226 1751 1870.46 2.04 0 -1300 1918 1834 1792 1708 1666 1813 1687 87 524 500 1120 1 1 16503790 319 -21.25 0.64 12 0.28 -91.00 3015.00 2975 20241213 -34.99 1650 20240913 17.21 2525 -23.41 20250107 1700 13.76 20250321 2975 -34.99 20241213 1650 17.21 20240913 0.09 Y 026040 500 86 억 336938 N N 0 N 00 N
6 20250401 120334 57 100.00 KOSDAQ 기타제조 N N N N N 1888 137 2 7.82 69767770 37427 181.62 1888 1890 1816 2275 1226 1751 1864.10 2.04 0 -1795 1918 1834 1792 1708 1666 1813 1687 87 524 500 1120 1 1 16503790 312 -20.75 0.63 12 0.23 -91.00 3015.00 2975 20241213 -36.54 1650 20240913 14.42 2525 -25.23 20250107 1700 11.06 20250321 2975 -36.54 20241213 1650 14.42 20240913 0.09 Y 026040 500 86 억 336938 N N 0 N 00 N
7 20250401 110331 57 100.00 KOSDAQ 기타제조 N N N N N 1858 107 2 6.11 29097579 15769 76.52 1888 1888 1816 2275 1226 1751 1845.24 2.04 0 -2594 1918 1834 1792 1708 1666 1813 1687 87 524 500 1120 1 1 16503790 307 -20.42 0.62 12 0.10 -91.00 3015.00 2975 20241213 -37.55 1650 20240913 12.61 2525 -26.42 20250107 1700 9.29 20250321 2975 -37.55 20241213 1650 12.61 20240913 0.09 Y 026040 500 86 억 336938 N N 0 N 00 N
8 20250401 100328 57 100.00 KOSDAQ 기타제조 N N N N N 1828 77 2 4.40 17663220 9553 46.36 1888 1888 1816 2275 1226 1751 1848.97 2.04 0 -3904 1918 1834 1792 1708 1666 1813 1687 87 524 500 1120 1 1 16503790 302 -20.09 0.61 12 0.06 -91.00 3015.00 2975 20241213 -38.55 1650 20240913 10.79 2525 -27.60 20250107 1700 7.53 20250321 2975 -38.55 20241213 1650 10.79 20240913 0.09 Y 026040 500 86 억 336938 N N 0 N 00 N
9 20250401 090330 57 100.00 KOSDAQ 기타제조 N N N N N 1836 85 2 4.85 7922478 4251 20.63 1888 1888 1821 2275 1226 1751 1863.67 2.04 0 -3260 1918 1834 1792 1708 1666 1813 1687 87 524 500 1120 1 1 16503790 303 -20.18 0.61 12 0.03 -91.00 3015.00 2975 20241213 -38.29 1650 20240913 11.27 2525 -27.29 20250107 1700 8.00 20250321 2975 -38.29 20241213 1650 11.27 20240913 0.09 Y 026040 500 86 억 336938 N N 0 N 00 N