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
308100/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
20250401,161008,53,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,7980,1840,1,29.97,27035215715,3594895,116.79,7980,7980,6850,7980,4300,6140,7520.44,0.85,0,1258,6633,6386,5893,5646,5153,6510,5770,33,1840,500,0,10,1,6624733,529,-11.74,0.90,12,54.26,-680.00,8894.00,7980,20250401,0.00,2315,20241118,244.71,7980,0.00,20250401,2565,211.11,20250324,7980,0.00,20250401,2315,244.71,20241118,0.07,Y,308100,500,33 억,,56285,N,N,0,N,02,N
20250401,151006,53,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,7980,1840,1,29.97,27025871135,3593724,116.75,7980,7980,6850,7980,4300,6140,7520.30,0.85,0,1203,6633,6386,5893,5646,5153,6510,5770,33,1840,500,0,10,1,6624733,529,-11.74,0.90,12,54.25,-680.00,8894.00,7980,20250401,0.00,2315,20241118,244.71,7980,0.00,20250401,2565,211.11,20250324,7980,0.00,20250401,2315,244.71,20241118,0.07,Y,308100,500,33 억,,56285,N,N,0,N,02,N
20250401,141006,53,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,7980,1840,1,29.97,26998691255,3590318,116.64,7980,7980,6850,7980,4300,6140,7519.86,0.85,0,1203,6633,6386,5893,5646,5153,6510,5770,33,1840,500,0,10,1,6624733,529,-11.74,0.90,12,54.20,-680.00,8894.00,7980,20250401,0.00,2315,20241118,244.71,7980,0.00,20250401,2565,211.11,20250324,7980,0.00,20250401,2315,244.71,20241118,0.07,Y,308100,500,33 억,,56285,N,N,0,N,02,N
20250401,131007,53,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,7980,1840,1,29.97,26974344275,3587267,116.54,7980,7980,6850,7980,4300,6140,7519.47,0.85,0,1204,6633,6386,5893,5646,5153,6510,5770,33,1840,500,0,10,1,6624733,529,-11.74,0.90,12,54.15,-680.00,8894.00,7980,20250401,0.00,2315,20241118,244.71,7980,0.00,20250401,2565,211.11,20250324,7980,0.00,20250401,2315,244.71,20241118,0.07,Y,308100,500,33 억,,56285,N,N,0,N,02,N
20250401,121008,53,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,7980,1840,1,29.97,26926304675,3581247,116.34,7980,7980,6850,7980,4300,6140,7518.70,0.85,0,1204,6633,6386,5893,5646,5153,6510,5770,33,1840,500,0,10,1,6624733,529,-11.74,0.90,12,54.06,-680.00,8894.00,7980,20250401,0.00,2315,20241118,244.71,7980,0.00,20250401,2565,211.11,20250324,7980,0.00,20250401,2315,244.71,20241118,0.07,Y,308100,500,33 억,,56285,N,N,0,N,02,N
20250401,110954,53,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,7980,1840,1,29.97,25460809595,3397601,110.38,7980,7980,6850,7980,4300,6140,7493.76,0.85,0,1225,6633,6386,5893,5646,5153,6510,5770,33,1840,500,0,10,1,6624733,529,-11.74,0.90,12,51.29,-680.00,8894.00,7980,20250401,0.00,2315,20241118,244.71,7980,0.00,20250401,2565,211.11,20250324,7980,0.00,20250401,2315,244.71,20241118,0.07,Y,308100,500,33 억,,56285,N,N,0,N,02,N
20250401,100952,53,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,7230,1090,2,17.75,18227561795,2465372,80.09,7980,7980,6850,7980,4300,6140,7393.43,0.85,0,-6568,6633,6386,5893,5646,5153,6510,5770,33,1840,500,0,10,1,6624733,479,-10.63,0.81,12,37.21,-680.00,8894.00,7980,20250401,-9.40,2315,20241118,212.31,7980,-9.40,20250401,2565,181.87,20250324,7980,-9.40,20250401,2315,212.31,20241118,0.07,Y,308100,500,33 억,,56285,N,N,0,N,02,N
20250401,090953,53,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,7450,1310,2,21.34,6510005060,857502,27.86,7980,7980,7210,7980,4300,6140,7591.82,0.85,0,-7986,6633,6386,5893,5646,5153,6510,5770,33,1840,500,0,10,1,6624733,494,-10.96,0.84,12,12.94,-680.00,8894.00,7980,20250401,-6.64,2315,20241118,221.81,7980,-6.64,20250401,2565,190.45,20250324,7980,-6.64,20250401,2315,221.81,20241118,0.07,Y,308100,500,33 억,,56285,N,N,0,N,02,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 161008 53 100.00 KOSDAQ 신고가 유통 N N N N N 7980 1840 1 29.97 27035215715 3594895 116.79 7980 7980 6850 7980 4300 6140 7520.44 0.85 0 1258 6633 6386 5893 5646 5153 6510 5770 33 1840 500 0 10 1 6624733 529 -11.74 0.90 12 54.26 -680.00 8894.00 7980 20250401 0.00 2315 20241118 244.71 7980 0.00 20250401 2565 211.11 20250324 7980 0.00 20250401 2315 244.71 20241118 0.07 Y 308100 500 33 억 56285 N N 0 N 02 N
3 20250401 151006 53 100.00 KOSDAQ 신고가 유통 N N N N N 7980 1840 1 29.97 27025871135 3593724 116.75 7980 7980 6850 7980 4300 6140 7520.30 0.85 0 1203 6633 6386 5893 5646 5153 6510 5770 33 1840 500 0 10 1 6624733 529 -11.74 0.90 12 54.25 -680.00 8894.00 7980 20250401 0.00 2315 20241118 244.71 7980 0.00 20250401 2565 211.11 20250324 7980 0.00 20250401 2315 244.71 20241118 0.07 Y 308100 500 33 억 56285 N N 0 N 02 N
4 20250401 141006 53 100.00 KOSDAQ 신고가 유통 N N N N N 7980 1840 1 29.97 26998691255 3590318 116.64 7980 7980 6850 7980 4300 6140 7519.86 0.85 0 1203 6633 6386 5893 5646 5153 6510 5770 33 1840 500 0 10 1 6624733 529 -11.74 0.90 12 54.20 -680.00 8894.00 7980 20250401 0.00 2315 20241118 244.71 7980 0.00 20250401 2565 211.11 20250324 7980 0.00 20250401 2315 244.71 20241118 0.07 Y 308100 500 33 억 56285 N N 0 N 02 N
5 20250401 131007 53 100.00 KOSDAQ 신고가 유통 N N N N N 7980 1840 1 29.97 26974344275 3587267 116.54 7980 7980 6850 7980 4300 6140 7519.47 0.85 0 1204 6633 6386 5893 5646 5153 6510 5770 33 1840 500 0 10 1 6624733 529 -11.74 0.90 12 54.15 -680.00 8894.00 7980 20250401 0.00 2315 20241118 244.71 7980 0.00 20250401 2565 211.11 20250324 7980 0.00 20250401 2315 244.71 20241118 0.07 Y 308100 500 33 억 56285 N N 0 N 02 N
6 20250401 121008 53 100.00 KOSDAQ 신고가 유통 N N N N N 7980 1840 1 29.97 26926304675 3581247 116.34 7980 7980 6850 7980 4300 6140 7518.70 0.85 0 1204 6633 6386 5893 5646 5153 6510 5770 33 1840 500 0 10 1 6624733 529 -11.74 0.90 12 54.06 -680.00 8894.00 7980 20250401 0.00 2315 20241118 244.71 7980 0.00 20250401 2565 211.11 20250324 7980 0.00 20250401 2315 244.71 20241118 0.07 Y 308100 500 33 억 56285 N N 0 N 02 N
7 20250401 110954 53 100.00 KOSDAQ 신고가 유통 N N N N N 7980 1840 1 29.97 25460809595 3397601 110.38 7980 7980 6850 7980 4300 6140 7493.76 0.85 0 1225 6633 6386 5893 5646 5153 6510 5770 33 1840 500 0 10 1 6624733 529 -11.74 0.90 12 51.29 -680.00 8894.00 7980 20250401 0.00 2315 20241118 244.71 7980 0.00 20250401 2565 211.11 20250324 7980 0.00 20250401 2315 244.71 20241118 0.07 Y 308100 500 33 억 56285 N N 0 N 02 N
8 20250401 100952 53 100.00 KOSDAQ 신고가 유통 N N N N N 7230 1090 2 17.75 18227561795 2465372 80.09 7980 7980 6850 7980 4300 6140 7393.43 0.85 0 -6568 6633 6386 5893 5646 5153 6510 5770 33 1840 500 0 10 1 6624733 479 -10.63 0.81 12 37.21 -680.00 8894.00 7980 20250401 -9.40 2315 20241118 212.31 7980 -9.40 20250401 2565 181.87 20250324 7980 -9.40 20250401 2315 212.31 20241118 0.07 Y 308100 500 33 억 56285 N N 0 N 02 N
9 20250401 090953 53 100.00 KOSDAQ 신고가 유통 N N N N N 7450 1310 2 21.34 6510005060 857502 27.86 7980 7980 7210 7980 4300 6140 7591.82 0.85 0 -7986 6633 6386 5893 5646 5153 6510 5770 33 1840 500 0 10 1 6624733 494 -10.96 0.84 12 12.94 -680.00 8894.00 7980 20250401 -6.64 2315 20241118 221.81 7980 -6.64 20250401 2565 190.45 20250324 7980 -6.64 20250401 2315 221.81 20241118 0.07 Y 308100 500 33 억 56285 N N 0 N 02 N