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
415380/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
20250401,161116,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7690,140,2,1.85,27953800,3652,16.21,7550,7700,7550,9810,5290,7550,7654.38,1.57,0,-264,8076,7812,7636,7372,7196,7725,7285,21,2260,500,5280,10,1,4225498,325,8.76,0.93,12,0.09,878.00,8269.00,16000,20240320,-51.94,7050,20241115,9.08,8690,-11.51,20250106,7460,3.08,20250331,14830,-48.15,20240401,7050,9.08,20241115,2.44,Y,415380,500,21 억,,66290,N,N,0,N,00,N
20250401,151113,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7650,100,2,1.32,24870150,3251,14.43,7550,7700,7550,9810,5290,7550,7650.00,1.57,0,-256,8076,7812,7636,7372,7196,7725,7285,21,2260,500,5280,10,1,4225498,323,8.71,0.93,12,0.08,878.00,8269.00,16000,20240320,-52.19,7050,20241115,8.51,8690,-11.97,20250106,7460,2.55,20250331,14830,-48.42,20240401,7050,8.51,20241115,2.44,Y,415380,500,21 억,,66290,N,N,0,N,00,N
20250401,141114,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7670,120,2,1.59,21785890,2848,12.64,7550,7700,7550,9810,5290,7550,7649.54,1.57,0,-268,8076,7812,7636,7372,7196,7725,7285,21,2260,500,5280,10,1,4225498,324,8.74,0.93,12,0.07,878.00,8269.00,16000,20240320,-52.06,7050,20241115,8.79,8690,-11.74,20250106,7460,2.82,20250331,14830,-48.28,20240401,7050,8.79,20241115,2.44,Y,415380,500,21 억,,66290,N,N,0,N,00,N
20250401,131115,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7690,140,2,1.85,12531180,1640,7.28,7550,7700,7550,9810,5290,7550,7640.96,1.57,0,-298,8076,7812,7636,7372,7196,7725,7285,21,2260,500,5280,10,1,4225498,325,8.76,0.93,12,0.04,878.00,8269.00,16000,20240320,-51.94,7050,20241115,9.08,8690,-11.51,20250106,7460,3.08,20250331,14830,-48.15,20240401,7050,9.08,20241115,2.44,Y,415380,500,21 억,,66290,N,N,0,N,00,N
20250401,121116,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7690,140,2,1.85,10515850,1378,6.11,7550,7700,7550,9810,5290,7550,7631.24,1.57,0,-309,8076,7812,7636,7372,7196,7725,7285,21,2260,500,5280,10,1,4225498,325,8.76,0.93,12,0.03,878.00,8269.00,16000,20240320,-51.94,7050,20241115,9.08,8690,-11.51,20250106,7460,3.08,20250331,14830,-48.15,20240401,7050,9.08,20241115,2.44,Y,415380,500,21 억,,66290,N,N,0,N,00,N
20250401,111101,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7700,150,2,1.99,8249070,1083,4.81,7550,7700,7550,9810,5290,7550,7616.87,1.57,0,-386,8076,7812,7636,7372,7196,7725,7285,21,2260,500,5280,10,1,4225498,325,8.77,0.93,12,0.03,878.00,8269.00,16000,20240320,-51.88,7050,20241115,9.22,8690,-11.39,20250106,7460,3.22,20250331,14830,-48.08,20240401,7050,9.22,20241115,2.44,Y,415380,500,21 억,,66290,N,N,0,N,00,N
20250401,101058,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7680,130,2,1.72,6019830,793,3.52,7550,7680,7550,9810,5290,7550,7591.21,1.57,0,-476,8076,7812,7636,7372,7196,7725,7285,21,2260,500,5280,10,1,4225498,325,8.75,0.93,12,0.02,878.00,8269.00,16000,20240320,-52.00,7050,20241115,8.94,8690,-11.62,20250106,7460,2.95,20250331,14830,-48.21,20240401,7050,8.94,20241115,2.44,Y,415380,500,21 억,,66290,N,N,0,N,00,N
20250401,091059,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7560,10,2,0.13,1283700,170,0.75,7550,7560,7550,9810,5290,7550,7551.18,1.57,0,-2,8076,7812,7636,7372,7196,7725,7285,21,2260,500,5280,10,1,4225498,319,8.61,0.91,12,0.00,878.00,8269.00,16000,20240320,-52.75,7050,20241115,7.23,8690,-13.00,20250106,7460,1.34,20250331,14830,-49.02,20240401,7050,7.23,20241115,2.44,Y,415380,500,21 억,,66290,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 161116 57 100.00 KOSDAQ 유통 N N N N N 7690 140 2 1.85 27953800 3652 16.21 7550 7700 7550 9810 5290 7550 7654.38 1.57 0 -264 8076 7812 7636 7372 7196 7725 7285 21 2260 500 5280 10 1 4225498 325 8.76 0.93 12 0.09 878.00 8269.00 16000 20240320 -51.94 7050 20241115 9.08 8690 -11.51 20250106 7460 3.08 20250331 14830 -48.15 20240401 7050 9.08 20241115 2.44 Y 415380 500 21 억 66290 N N 0 N 00 N
3 20250401 151113 57 100.00 KOSDAQ 유통 N N N N N 7650 100 2 1.32 24870150 3251 14.43 7550 7700 7550 9810 5290 7550 7650.00 1.57 0 -256 8076 7812 7636 7372 7196 7725 7285 21 2260 500 5280 10 1 4225498 323 8.71 0.93 12 0.08 878.00 8269.00 16000 20240320 -52.19 7050 20241115 8.51 8690 -11.97 20250106 7460 2.55 20250331 14830 -48.42 20240401 7050 8.51 20241115 2.44 Y 415380 500 21 억 66290 N N 0 N 00 N
4 20250401 141114 57 100.00 KOSDAQ 유통 N N N N N 7670 120 2 1.59 21785890 2848 12.64 7550 7700 7550 9810 5290 7550 7649.54 1.57 0 -268 8076 7812 7636 7372 7196 7725 7285 21 2260 500 5280 10 1 4225498 324 8.74 0.93 12 0.07 878.00 8269.00 16000 20240320 -52.06 7050 20241115 8.79 8690 -11.74 20250106 7460 2.82 20250331 14830 -48.28 20240401 7050 8.79 20241115 2.44 Y 415380 500 21 억 66290 N N 0 N 00 N
5 20250401 131115 57 100.00 KOSDAQ 유통 N N N N N 7690 140 2 1.85 12531180 1640 7.28 7550 7700 7550 9810 5290 7550 7640.96 1.57 0 -298 8076 7812 7636 7372 7196 7725 7285 21 2260 500 5280 10 1 4225498 325 8.76 0.93 12 0.04 878.00 8269.00 16000 20240320 -51.94 7050 20241115 9.08 8690 -11.51 20250106 7460 3.08 20250331 14830 -48.15 20240401 7050 9.08 20241115 2.44 Y 415380 500 21 억 66290 N N 0 N 00 N
6 20250401 121116 57 100.00 KOSDAQ 유통 N N N N N 7690 140 2 1.85 10515850 1378 6.11 7550 7700 7550 9810 5290 7550 7631.24 1.57 0 -309 8076 7812 7636 7372 7196 7725 7285 21 2260 500 5280 10 1 4225498 325 8.76 0.93 12 0.03 878.00 8269.00 16000 20240320 -51.94 7050 20241115 9.08 8690 -11.51 20250106 7460 3.08 20250331 14830 -48.15 20240401 7050 9.08 20241115 2.44 Y 415380 500 21 억 66290 N N 0 N 00 N
7 20250401 111101 57 100.00 KOSDAQ 유통 N N N N N 7700 150 2 1.99 8249070 1083 4.81 7550 7700 7550 9810 5290 7550 7616.87 1.57 0 -386 8076 7812 7636 7372 7196 7725 7285 21 2260 500 5280 10 1 4225498 325 8.77 0.93 12 0.03 878.00 8269.00 16000 20240320 -51.88 7050 20241115 9.22 8690 -11.39 20250106 7460 3.22 20250331 14830 -48.08 20240401 7050 9.22 20241115 2.44 Y 415380 500 21 억 66290 N N 0 N 00 N
8 20250401 101058 57 100.00 KOSDAQ 유통 N N N N N 7680 130 2 1.72 6019830 793 3.52 7550 7680 7550 9810 5290 7550 7591.21 1.57 0 -476 8076 7812 7636 7372 7196 7725 7285 21 2260 500 5280 10 1 4225498 325 8.75 0.93 12 0.02 878.00 8269.00 16000 20240320 -52.00 7050 20241115 8.94 8690 -11.62 20250106 7460 2.95 20250331 14830 -48.21 20240401 7050 8.94 20241115 2.44 Y 415380 500 21 억 66290 N N 0 N 00 N
9 20250401 091059 57 100.00 KOSDAQ 유통 N N N N N 7560 10 2 0.13 1283700 170 0.75 7550 7560 7550 9810 5290 7550 7551.18 1.57 0 -2 8076 7812 7636 7372 7196 7725 7285 21 2260 500 5280 10 1 4225498 319 8.61 0.91 12 0.00 878.00 8269.00 16000 20240320 -52.75 7050 20241115 7.23 8690 -13.00 20250106 7460 1.34 20250331 14830 -49.02 20240401 7050 7.23 20241115 2.44 Y 415380 500 21 억 66290 N N 0 N 00 N