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
073570/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
20250401,160553,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,760,37,2,5.12,286240570,385224,41.41,723,769,723,939,507,723,743.03,5.23,0,111122,882,802,756,676,630,842,716,181,216,500,0,1,1,36189497,275,-0.12,0.19,12,1.06,-6334.00,4066.00,8400,20240329,-90.95,700,20250324,8.57,1660,-54.22,20250103,700,8.57,20250324,8270,-90.81,20240401,700,8.57,20250324,0.04,Y,073570,500,180 억,,1892109,N,N,4016,N,00,N
20250401,150552,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,748,25,2,3.46,227776770,307916,33.10,723,753,723,939,507,723,739.74,5.23,0,103302,882,802,756,676,630,842,716,181,216,500,0,1,1,36189497,271,-0.12,0.18,12,0.85,-6334.00,4066.00,8400,20240329,-91.10,700,20250324,6.86,1660,-54.94,20250103,700,6.86,20250324,8270,-90.96,20240401,700,6.86,20250324,0.04,Y,073570,500,180 억,,1892109,N,N,0,N,00,N
20250401,140552,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,749,26,2,3.60,208845106,282588,30.37,723,753,723,939,507,723,739.04,5.23,0,99179,882,802,756,676,630,842,716,181,216,500,0,1,1,36189497,271,-0.12,0.18,12,0.78,-6334.00,4066.00,8400,20240329,-91.08,700,20250324,7.00,1660,-54.88,20250103,700,7.00,20250324,8270,-90.94,20240401,700,7.00,20250324,0.04,Y,073570,500,180 억,,1892109,N,N,0,N,00,N
20250401,130553,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,750,27,2,3.73,194531062,263461,28.32,723,753,723,939,507,723,738.37,5.23,0,89764,882,802,756,676,630,842,716,181,216,500,0,1,1,36189497,271,-0.12,0.18,12,0.73,-6334.00,4066.00,8400,20240329,-91.07,700,20250324,7.14,1660,-54.82,20250103,700,7.14,20250324,8270,-90.93,20240401,700,7.14,20250324,0.04,Y,073570,500,180 억,,1892109,N,N,0,N,00,N
20250401,120553,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,747,24,2,3.32,151643098,206018,22.14,723,753,723,939,507,723,736.07,5.23,0,45939,882,802,756,676,630,842,716,181,216,500,0,1,1,36189497,270,-0.12,0.18,12,0.57,-6334.00,4066.00,8400,20240329,-91.11,700,20250324,6.71,1660,-55.00,20250103,700,6.71,20250324,8270,-90.97,20240401,700,6.71,20250324,0.04,Y,073570,500,180 억,,1892109,N,N,0,N,00,N
20250401,110549,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,741,18,2,2.49,120014153,163544,17.58,723,744,723,939,507,723,733.83,5.23,0,21975,882,802,756,676,630,842,716,181,216,500,0,1,1,36189497,268,-0.12,0.18,12,0.45,-6334.00,4066.00,8400,20240329,-91.18,700,20250324,5.86,1660,-55.36,20250103,700,5.86,20250324,8270,-91.04,20240401,700,5.86,20250324,0.04,Y,073570,500,180 억,,1892109,N,N,0,N,00,N
20250401,100544,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,727,4,2,0.55,79274409,107990,11.61,723,744,723,939,507,723,734.09,5.23,0,-7130,882,802,756,676,630,842,716,181,216,500,0,1,1,36189497,263,-0.11,0.18,12,0.30,-6334.00,4066.00,8400,20240329,-91.35,700,20250324,3.86,1660,-56.20,20250103,700,3.86,20250324,8270,-91.21,20240401,700,3.86,20250324,0.04,Y,073570,500,180 억,,1892109,N,N,0,N,00,N
20250401,090545,51,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,738,15,2,2.07,21000309,28788,3.09,723,738,723,939,507,723,729.48,5.23,0,-13944,882,802,756,676,630,842,716,181,216,500,0,1,1,36189497,267,-0.12,0.18,12,0.08,-6334.00,4066.00,8400,20240329,-91.21,700,20250324,5.43,1660,-55.54,20250103,700,5.43,20250324,8270,-91.08,20240401,700,5.43,20250324,0.04,Y,073570,500,180 억,,1892109,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 160553 51 100.00 KOSDAQ 기타제조 N N N N N 760 37 2 5.12 286240570 385224 41.41 723 769 723 939 507 723 743.03 5.23 0 111122 882 802 756 676 630 842 716 181 216 500 0 1 1 36189497 275 -0.12 0.19 12 1.06 -6334.00 4066.00 8400 20240329 -90.95 700 20250324 8.57 1660 -54.22 20250103 700 8.57 20250324 8270 -90.81 20240401 700 8.57 20250324 0.04 Y 073570 500 180 억 1892109 N N 4016 N 00 N
3 20250401 150552 51 100.00 KOSDAQ 기타제조 N N N N N 748 25 2 3.46 227776770 307916 33.10 723 753 723 939 507 723 739.74 5.23 0 103302 882 802 756 676 630 842 716 181 216 500 0 1 1 36189497 271 -0.12 0.18 12 0.85 -6334.00 4066.00 8400 20240329 -91.10 700 20250324 6.86 1660 -54.94 20250103 700 6.86 20250324 8270 -90.96 20240401 700 6.86 20250324 0.04 Y 073570 500 180 억 1892109 N N 0 N 00 N
4 20250401 140552 51 100.00 KOSDAQ 기타제조 N N N N N 749 26 2 3.60 208845106 282588 30.37 723 753 723 939 507 723 739.04 5.23 0 99179 882 802 756 676 630 842 716 181 216 500 0 1 1 36189497 271 -0.12 0.18 12 0.78 -6334.00 4066.00 8400 20240329 -91.08 700 20250324 7.00 1660 -54.88 20250103 700 7.00 20250324 8270 -90.94 20240401 700 7.00 20250324 0.04 Y 073570 500 180 억 1892109 N N 0 N 00 N
5 20250401 130553 51 100.00 KOSDAQ 기타제조 N N N N N 750 27 2 3.73 194531062 263461 28.32 723 753 723 939 507 723 738.37 5.23 0 89764 882 802 756 676 630 842 716 181 216 500 0 1 1 36189497 271 -0.12 0.18 12 0.73 -6334.00 4066.00 8400 20240329 -91.07 700 20250324 7.14 1660 -54.82 20250103 700 7.14 20250324 8270 -90.93 20240401 700 7.14 20250324 0.04 Y 073570 500 180 억 1892109 N N 0 N 00 N
6 20250401 120553 51 100.00 KOSDAQ 기타제조 N N N N N 747 24 2 3.32 151643098 206018 22.14 723 753 723 939 507 723 736.07 5.23 0 45939 882 802 756 676 630 842 716 181 216 500 0 1 1 36189497 270 -0.12 0.18 12 0.57 -6334.00 4066.00 8400 20240329 -91.11 700 20250324 6.71 1660 -55.00 20250103 700 6.71 20250324 8270 -90.97 20240401 700 6.71 20250324 0.04 Y 073570 500 180 억 1892109 N N 0 N 00 N
7 20250401 110549 51 100.00 KOSDAQ 기타제조 N N N N N 741 18 2 2.49 120014153 163544 17.58 723 744 723 939 507 723 733.83 5.23 0 21975 882 802 756 676 630 842 716 181 216 500 0 1 1 36189497 268 -0.12 0.18 12 0.45 -6334.00 4066.00 8400 20240329 -91.18 700 20250324 5.86 1660 -55.36 20250103 700 5.86 20250324 8270 -91.04 20240401 700 5.86 20250324 0.04 Y 073570 500 180 억 1892109 N N 0 N 00 N
8 20250401 100544 51 100.00 KOSDAQ 기타제조 N N N N N 727 4 2 0.55 79274409 107990 11.61 723 744 723 939 507 723 734.09 5.23 0 -7130 882 802 756 676 630 842 716 181 216 500 0 1 1 36189497 263 -0.11 0.18 12 0.30 -6334.00 4066.00 8400 20240329 -91.35 700 20250324 3.86 1660 -56.20 20250103 700 3.86 20250324 8270 -91.21 20240401 700 3.86 20250324 0.04 Y 073570 500 180 억 1892109 N N 0 N 00 N
9 20250401 090545 51 100.00 KOSDAQ 기타제조 N N N N N 738 15 2 2.07 21000309 28788 3.09 723 738 723 939 507 723 729.48 5.23 0 -13944 882 802 756 676 630 842 716 181 216 500 0 1 1 36189497 267 -0.12 0.18 12 0.08 -6334.00 4066.00 8400 20240329 -91.21 700 20250324 5.43 1660 -55.54 20250103 700 5.43 20250324 8270 -91.08 20240401 700 5.43 20250324 0.04 Y 073570 500 180 억 1892109 N N 0 N 00 N