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
407400/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
20250401,161114,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8120,1110,2,15.83,3211068355,410208,249.74,6970,8150,6920,9110,4910,7010,7826.87,0.83,0,45443,7863,7436,7203,6776,6543,7320,6660,12,2100,100,4340,10,1,12394950,1006,-37.42,2.97,12,3.31,-217.00,2736.00,13200,20240620,-38.48,4955,20241115,63.87,10550,-23.03,20250117,6920,17.34,20250401,13200,-38.48,20240620,4955,63.87,20241115,2.75,Y,407400,100,12 억,,102809,N,N,63,N,00,N
20250401,151111,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8050,1040,2,14.84,2922311165,374573,228.04,6970,8150,6920,9110,4910,7010,7802.03,0.83,0,39870,7863,7436,7203,6776,6543,7320,6660,12,2100,100,4340,10,1,12394950,998,-37.10,2.94,12,3.02,-217.00,2736.00,13200,20240620,-39.02,4955,20241115,62.46,10550,-23.70,20250117,6920,16.33,20250401,13200,-39.02,20240620,4955,62.46,20241115,2.75,Y,407400,100,12 억,,102809,N,N,3132,N,00,N
20250401,141112,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8040,1030,2,14.69,2762902815,354739,215.97,6970,8150,6920,9110,4910,7010,7788.88,0.83,0,38158,7863,7436,7203,6776,6543,7320,6660,12,2100,100,4340,10,1,12394950,997,-37.05,2.94,12,2.86,-217.00,2736.00,13200,20240620,-39.09,4955,20241115,62.26,10550,-23.79,20250117,6920,16.18,20250401,13200,-39.09,20240620,4955,62.26,20241115,2.75,Y,407400,100,12 억,,102809,N,N,3132,N,00,N
20250401,131113,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7990,980,2,13.98,2498024180,321532,195.75,6970,8150,6920,9110,4910,7010,7769.49,0.83,0,34997,7863,7436,7203,6776,6543,7320,6660,12,2100,100,4340,10,1,12394950,990,-36.82,2.92,12,2.59,-217.00,2736.00,13200,20240620,-39.47,4955,20241115,61.25,10550,-24.27,20250117,6920,15.46,20250401,13200,-39.47,20240620,4955,61.25,20241115,2.75,Y,407400,100,12 억,,102809,N,N,3132,N,00,N
20250401,121113,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7930,920,2,13.12,2256430770,291276,177.33,6970,8150,6920,9110,4910,7010,7747.09,0.83,0,35362,7863,7436,7203,6776,6543,7320,6660,12,2100,100,4340,10,1,12394950,983,-36.54,2.90,12,2.35,-217.00,2736.00,13200,20240620,-39.92,4955,20241115,60.04,10550,-24.83,20250117,6920,14.60,20250401,13200,-39.92,20240620,4955,60.04,20241115,2.75,Y,407400,100,12 억,,102809,N,N,3132,N,00,N
20250401,111059,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7910,900,2,12.84,1317321530,173742,105.78,6970,7990,6920,9110,4910,7010,7582.55,0.83,0,24447,7863,7436,7203,6776,6543,7320,6660,12,2100,100,4340,10,1,12394950,980,-36.45,2.89,12,1.40,-217.00,2736.00,13200,20240620,-40.08,4955,20241115,59.64,10550,-25.02,20250117,6920,14.31,20250401,13200,-40.08,20240620,4955,59.64,20241115,2.75,Y,407400,100,12 억,,102809,N,N,3132,N,00,N
20250401,101056,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7150,140,2,2.00,277351110,39064,23.78,6970,7250,6920,9110,4910,7010,7100.26,0.83,0,13507,7863,7436,7203,6776,6543,7320,6660,12,2100,100,4340,10,1,12394950,886,-32.95,2.61,12,0.32,-217.00,2736.00,13200,20240620,-45.83,4955,20241115,44.30,10550,-32.23,20250117,6920,3.32,20250401,13200,-45.83,20240620,4955,44.30,20241115,2.75,Y,407400,100,12 억,,102809,N,N,3132,N,00,N
20250401,091057,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7150,140,2,2.00,114267010,16158,9.84,6970,7190,6920,9110,4910,7010,7072.43,0.83,0,6774,7863,7436,7203,6776,6543,7320,6660,12,2100,100,4340,10,1,12394950,886,-32.95,2.61,12,0.13,-217.00,2736.00,13200,20240620,-45.83,4955,20241115,44.30,10550,-32.23,20250117,6920,3.32,20250401,13200,-45.83,20240620,4955,44.30,20241115,2.75,Y,407400,100,12 억,,102809,N,N,3132,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 161114 57 100.00 KOSDAQ 기타제조 N N N N N 8120 1110 2 15.83 3211068355 410208 249.74 6970 8150 6920 9110 4910 7010 7826.87 0.83 0 45443 7863 7436 7203 6776 6543 7320 6660 12 2100 100 4340 10 1 12394950 1006 -37.42 2.97 12 3.31 -217.00 2736.00 13200 20240620 -38.48 4955 20241115 63.87 10550 -23.03 20250117 6920 17.34 20250401 13200 -38.48 20240620 4955 63.87 20241115 2.75 Y 407400 100 12 억 102809 N N 63 N 00 N
3 20250401 151111 57 100.00 KOSDAQ 기타제조 N N N N N 8050 1040 2 14.84 2922311165 374573 228.04 6970 8150 6920 9110 4910 7010 7802.03 0.83 0 39870 7863 7436 7203 6776 6543 7320 6660 12 2100 100 4340 10 1 12394950 998 -37.10 2.94 12 3.02 -217.00 2736.00 13200 20240620 -39.02 4955 20241115 62.46 10550 -23.70 20250117 6920 16.33 20250401 13200 -39.02 20240620 4955 62.46 20241115 2.75 Y 407400 100 12 억 102809 N N 3132 N 00 N
4 20250401 141112 57 100.00 KOSDAQ 기타제조 N N N N N 8040 1030 2 14.69 2762902815 354739 215.97 6970 8150 6920 9110 4910 7010 7788.88 0.83 0 38158 7863 7436 7203 6776 6543 7320 6660 12 2100 100 4340 10 1 12394950 997 -37.05 2.94 12 2.86 -217.00 2736.00 13200 20240620 -39.09 4955 20241115 62.26 10550 -23.79 20250117 6920 16.18 20250401 13200 -39.09 20240620 4955 62.26 20241115 2.75 Y 407400 100 12 억 102809 N N 3132 N 00 N
5 20250401 131113 57 100.00 KOSDAQ 기타제조 N N N N N 7990 980 2 13.98 2498024180 321532 195.75 6970 8150 6920 9110 4910 7010 7769.49 0.83 0 34997 7863 7436 7203 6776 6543 7320 6660 12 2100 100 4340 10 1 12394950 990 -36.82 2.92 12 2.59 -217.00 2736.00 13200 20240620 -39.47 4955 20241115 61.25 10550 -24.27 20250117 6920 15.46 20250401 13200 -39.47 20240620 4955 61.25 20241115 2.75 Y 407400 100 12 억 102809 N N 3132 N 00 N
6 20250401 121113 57 100.00 KOSDAQ 기타제조 N N N N N 7930 920 2 13.12 2256430770 291276 177.33 6970 8150 6920 9110 4910 7010 7747.09 0.83 0 35362 7863 7436 7203 6776 6543 7320 6660 12 2100 100 4340 10 1 12394950 983 -36.54 2.90 12 2.35 -217.00 2736.00 13200 20240620 -39.92 4955 20241115 60.04 10550 -24.83 20250117 6920 14.60 20250401 13200 -39.92 20240620 4955 60.04 20241115 2.75 Y 407400 100 12 억 102809 N N 3132 N 00 N
7 20250401 111059 57 100.00 KOSDAQ 기타제조 N N N N N 7910 900 2 12.84 1317321530 173742 105.78 6970 7990 6920 9110 4910 7010 7582.55 0.83 0 24447 7863 7436 7203 6776 6543 7320 6660 12 2100 100 4340 10 1 12394950 980 -36.45 2.89 12 1.40 -217.00 2736.00 13200 20240620 -40.08 4955 20241115 59.64 10550 -25.02 20250117 6920 14.31 20250401 13200 -40.08 20240620 4955 59.64 20241115 2.75 Y 407400 100 12 억 102809 N N 3132 N 00 N
8 20250401 101056 57 100.00 KOSDAQ 기타제조 N N N N N 7150 140 2 2.00 277351110 39064 23.78 6970 7250 6920 9110 4910 7010 7100.26 0.83 0 13507 7863 7436 7203 6776 6543 7320 6660 12 2100 100 4340 10 1 12394950 886 -32.95 2.61 12 0.32 -217.00 2736.00 13200 20240620 -45.83 4955 20241115 44.30 10550 -32.23 20250117 6920 3.32 20250401 13200 -45.83 20240620 4955 44.30 20241115 2.75 Y 407400 100 12 억 102809 N N 3132 N 00 N
9 20250401 091057 57 100.00 KOSDAQ 기타제조 N N N N N 7150 140 2 2.00 114267010 16158 9.84 6970 7190 6920 9110 4910 7010 7072.43 0.83 0 6774 7863 7436 7203 6776 6543 7320 6660 12 2100 100 4340 10 1 12394950 886 -32.95 2.61 12 0.13 -217.00 2736.00 13200 20240620 -45.83 4955 20241115 44.30 10550 -32.23 20250117 6920 3.32 20250401 13200 -45.83 20240620 4955 44.30 20241115 2.75 Y 407400 100 12 억 102809 N N 3132 N 00 N