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
073190/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
20250401,160552,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3085,145,2,4.93,1214083992,391772,210.87,3050,3320,2900,3820,2060,2940,3098.96,2.34,0,-52803,3150,3045,2960,2855,2770,3002,2812,60,880,500,1760,5,1,11968040,369,-10.35,2.21,12,3.27,-298.00,1393.00,4105,20250224,-24.85,1855,20241209,66.31,4105,-24.85,20250224,1873,64.71,20250110,4105,-24.85,20250224,1855,66.31,20241209,0.02,Y,073190,500,59 억,,279579,N,N,0,N,00,N
20250401,150551,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3090,150,2,5.10,1139279924,367613,197.87,3050,3320,2900,3820,2060,2940,3099.13,2.34,0,-44730,3150,3045,2960,2855,2770,3002,2812,60,880,500,1760,5,1,11968040,370,-10.37,2.22,12,3.07,-298.00,1393.00,4105,20250224,-24.73,1855,20241209,66.58,4105,-24.73,20250224,1873,64.98,20250110,4105,-24.73,20250224,1855,66.58,20241209,0.02,Y,073190,500,59 억,,279579,N,N,0,N,00,N
20250401,140551,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3005,65,2,2.21,1066066633,343513,184.90,3050,3320,2900,3820,2060,2940,3103.42,2.34,0,-42612,3150,3045,2960,2855,2770,3002,2812,60,880,500,1760,5,1,11968040,360,-10.08,2.16,12,2.87,-298.00,1393.00,4105,20250224,-26.80,1855,20241209,61.99,4105,-26.80,20250224,1873,60.44,20250110,4105,-26.80,20250224,1855,61.99,20241209,0.02,Y,073190,500,59 억,,279579,N,N,0,N,00,N
20250401,130552,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2990,50,2,1.70,1034124713,332844,179.15,3050,3320,2900,3820,2060,2940,3106.94,2.34,0,-40265,3150,3045,2960,2855,2770,3002,2812,60,880,500,1760,5,1,11968040,358,-10.03,2.15,12,2.78,-298.00,1393.00,4105,20250224,-27.16,1855,20241209,61.19,4105,-27.16,20250224,1873,59.64,20250110,4105,-27.16,20250224,1855,61.19,20241209,0.02,Y,073190,500,59 억,,279579,N,N,0,N,00,N
20250401,120552,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2925,-15,5,-0.51,1000795318,321551,173.08,3050,3320,2900,3820,2060,2940,3112.40,2.34,0,-36518,3150,3045,2960,2855,2770,3002,2812,60,880,500,1760,5,1,11968040,350,-9.82,2.10,12,2.69,-298.00,1393.00,4105,20250224,-28.75,1855,20241209,57.68,4105,-28.75,20250224,1873,56.17,20250110,4105,-28.75,20250224,1855,57.68,20241209,0.02,Y,073190,500,59 억,,279579,N,N,0,N,00,N
20250401,110548,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2960,20,2,0.68,835537251,265348,142.82,3050,3320,2935,3820,2060,2940,3148.84,2.34,0,-31038,3150,3045,2960,2855,2770,3002,2812,60,880,500,1760,5,1,11968040,354,-9.93,2.12,12,2.22,-298.00,1393.00,4105,20250224,-27.89,1855,20241209,59.57,4105,-27.89,20250224,1873,58.04,20250110,4105,-27.89,20250224,1855,59.57,20241209,0.02,Y,073190,500,59 억,,279579,N,N,0,N,00,N
20250401,100543,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3060,120,2,4.08,645989230,201778,108.61,3050,3320,2950,3820,2060,2940,3201.48,2.34,0,-29343,3150,3045,2960,2855,2770,3002,2812,60,880,500,1760,5,1,11968040,366,-10.27,2.20,12,1.69,-298.00,1393.00,4105,20250224,-25.46,1855,20241209,64.96,4105,-25.46,20250224,1873,63.37,20250110,4105,-25.46,20250224,1855,64.96,20241209,0.02,Y,073190,500,59 억,,279579,N,N,0,N,00,N
20250401,090544,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3050,110,2,3.74,28181765,9332,5.02,3050,3050,2950,3820,2060,2940,3019.91,2.34,0,941,3150,3045,2960,2855,2770,3002,2812,60,880,500,1760,5,1,11968040,365,-10.23,2.19,12,0.08,-298.00,1393.00,4105,20250224,-25.70,1855,20241209,64.42,4105,-25.70,20250224,1873,62.84,20250110,4105,-25.70,20250224,1855,64.42,20241209,0.02,Y,073190,500,59 억,,279579,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 160552 57 100.00 KOSDAQ 기타제조 N N N N N 3085 145 2 4.93 1214083992 391772 210.87 3050 3320 2900 3820 2060 2940 3098.96 2.34 0 -52803 3150 3045 2960 2855 2770 3002 2812 60 880 500 1760 5 1 11968040 369 -10.35 2.21 12 3.27 -298.00 1393.00 4105 20250224 -24.85 1855 20241209 66.31 4105 -24.85 20250224 1873 64.71 20250110 4105 -24.85 20250224 1855 66.31 20241209 0.02 Y 073190 500 59 억 279579 N N 0 N 00 N
3 20250401 150551 57 100.00 KOSDAQ 기타제조 N N N N N 3090 150 2 5.10 1139279924 367613 197.87 3050 3320 2900 3820 2060 2940 3099.13 2.34 0 -44730 3150 3045 2960 2855 2770 3002 2812 60 880 500 1760 5 1 11968040 370 -10.37 2.22 12 3.07 -298.00 1393.00 4105 20250224 -24.73 1855 20241209 66.58 4105 -24.73 20250224 1873 64.98 20250110 4105 -24.73 20250224 1855 66.58 20241209 0.02 Y 073190 500 59 억 279579 N N 0 N 00 N
4 20250401 140551 57 100.00 KOSDAQ 기타제조 N N N N N 3005 65 2 2.21 1066066633 343513 184.90 3050 3320 2900 3820 2060 2940 3103.42 2.34 0 -42612 3150 3045 2960 2855 2770 3002 2812 60 880 500 1760 5 1 11968040 360 -10.08 2.16 12 2.87 -298.00 1393.00 4105 20250224 -26.80 1855 20241209 61.99 4105 -26.80 20250224 1873 60.44 20250110 4105 -26.80 20250224 1855 61.99 20241209 0.02 Y 073190 500 59 억 279579 N N 0 N 00 N
5 20250401 130552 57 100.00 KOSDAQ 기타제조 N N N N N 2990 50 2 1.70 1034124713 332844 179.15 3050 3320 2900 3820 2060 2940 3106.94 2.34 0 -40265 3150 3045 2960 2855 2770 3002 2812 60 880 500 1760 5 1 11968040 358 -10.03 2.15 12 2.78 -298.00 1393.00 4105 20250224 -27.16 1855 20241209 61.19 4105 -27.16 20250224 1873 59.64 20250110 4105 -27.16 20250224 1855 61.19 20241209 0.02 Y 073190 500 59 억 279579 N N 0 N 00 N
6 20250401 120552 57 100.00 KOSDAQ 기타제조 N N N N N 2925 -15 5 -0.51 1000795318 321551 173.08 3050 3320 2900 3820 2060 2940 3112.40 2.34 0 -36518 3150 3045 2960 2855 2770 3002 2812 60 880 500 1760 5 1 11968040 350 -9.82 2.10 12 2.69 -298.00 1393.00 4105 20250224 -28.75 1855 20241209 57.68 4105 -28.75 20250224 1873 56.17 20250110 4105 -28.75 20250224 1855 57.68 20241209 0.02 Y 073190 500 59 억 279579 N N 0 N 00 N
7 20250401 110548 57 100.00 KOSDAQ 기타제조 N N N N N 2960 20 2 0.68 835537251 265348 142.82 3050 3320 2935 3820 2060 2940 3148.84 2.34 0 -31038 3150 3045 2960 2855 2770 3002 2812 60 880 500 1760 5 1 11968040 354 -9.93 2.12 12 2.22 -298.00 1393.00 4105 20250224 -27.89 1855 20241209 59.57 4105 -27.89 20250224 1873 58.04 20250110 4105 -27.89 20250224 1855 59.57 20241209 0.02 Y 073190 500 59 억 279579 N N 0 N 00 N
8 20250401 100543 57 100.00 KOSDAQ 기타제조 N N N N N 3060 120 2 4.08 645989230 201778 108.61 3050 3320 2950 3820 2060 2940 3201.48 2.34 0 -29343 3150 3045 2960 2855 2770 3002 2812 60 880 500 1760 5 1 11968040 366 -10.27 2.20 12 1.69 -298.00 1393.00 4105 20250224 -25.46 1855 20241209 64.96 4105 -25.46 20250224 1873 63.37 20250110 4105 -25.46 20250224 1855 64.96 20241209 0.02 Y 073190 500 59 억 279579 N N 0 N 00 N
9 20250401 090544 57 100.00 KOSDAQ 기타제조 N N N N N 3050 110 2 3.74 28181765 9332 5.02 3050 3050 2950 3820 2060 2940 3019.91 2.34 0 941 3150 3045 2960 2855 2770 3002 2812 60 880 500 1760 5 1 11968040 365 -10.23 2.19 12 0.08 -298.00 1393.00 4105 20250224 -25.70 1855 20241209 64.42 4105 -25.70 20250224 1873 62.84 20250110 4105 -25.70 20250224 1855 64.42 20241209 0.02 Y 073190 500 59 억 279579 N N 0 N 00 N