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
462860/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
20250401,161155,57,100.00,KOSDAQ,신저가,통신,N,N,N,N, ,N,7330,-10,5,-0.14,4559468920,622414,80.66,7400,7570,7210,9540,5140,7340,7325.53,0.05,0,15663,8006,7672,7466,7132,6926,7570,7030,24,2200,100,5130,10,1,23561578,1727,13.04,4.93,12,2.64,562.00,1486.00,11500,20250324,-36.26,7210,20250401,1.66,11500,-36.26,20250324,7210,1.66,20250401,11500,-36.26,20250324,7210,1.66,20250401,0.00,Y,462860,100,23 억,,11175,N,N,0,N,00,N
20250401,151152,57,100.00,KOSDAQ,신저가,통신,N,N,N,N, ,N,7350,10,2,0.14,4272599600,583259,75.59,7400,7570,7210,9540,5140,7340,7325.37,0.05,0,17788,8006,7672,7466,7132,6926,7570,7030,24,2200,100,5130,10,1,23561578,1732,13.08,4.95,12,2.48,562.00,1486.00,11500,20250324,-36.09,7210,20250401,1.94,11500,-36.09,20250324,7210,1.94,20250401,11500,-36.09,20250324,7210,1.94,20250401,0.00,Y,462860,100,23 억,,11175,N,N,0,N,00,N
20250401,141153,57,100.00,KOSDAQ,신저가,통신,N,N,N,N, ,N,7250,-90,5,-1.23,3603803005,491736,63.73,7400,7570,7210,9540,5140,7340,7328.71,0.05,0,21982,8006,7672,7466,7132,6926,7570,7030,24,2200,100,5130,10,1,23561578,1708,12.90,4.88,12,2.09,562.00,1486.00,11500,20250324,-36.96,7210,20250401,0.55,11500,-36.96,20250324,7210,0.55,20250401,11500,-36.96,20250324,7210,0.55,20250401,0.00,Y,462860,100,23 억,,11175,N,N,0,N,00,N
20250401,131153,57,100.00,KOSDAQ,신저가,통신,N,N,N,N, ,N,7290,-50,5,-0.68,3195390625,435436,56.43,7400,7570,7210,9540,5140,7340,7338.37,0.05,0,28541,8006,7672,7466,7132,6926,7570,7030,24,2200,100,5130,10,1,23561578,1718,12.97,4.91,12,1.85,562.00,1486.00,11500,20250324,-36.61,7210,20250401,1.11,11500,-36.61,20250324,7210,1.11,20250401,11500,-36.61,20250324,7210,1.11,20250401,0.00,Y,462860,100,23 억,,11175,N,N,0,N,00,N
20250401,121154,57,100.00,KOSDAQ,신저가,통신,N,N,N,N, ,N,7280,-60,5,-0.82,2824678385,384721,49.86,7400,7570,7210,9540,5140,7340,7342.15,0.05,0,33845,8006,7672,7466,7132,6926,7570,7030,24,2200,100,5130,10,1,23561578,1715,12.95,4.90,12,1.63,562.00,1486.00,11500,20250324,-36.70,7210,20250401,0.97,11500,-36.70,20250324,7210,0.97,20250401,11500,-36.70,20250324,7210,0.97,20250401,0.00,Y,462860,100,23 억,,11175,N,N,0,N,00,N
20250401,111139,57,100.00,KOSDAQ,신저가,통신,N,N,N,N, ,N,7270,-70,5,-0.95,2308194985,313627,40.65,7400,7570,7210,9540,5140,7340,7359.74,0.05,0,25035,8006,7672,7466,7132,6926,7570,7030,24,2200,100,5130,10,1,23561578,1713,12.94,4.89,12,1.33,562.00,1486.00,11500,20250324,-36.78,7210,20250401,0.83,11500,-36.78,20250324,7210,0.83,20250401,11500,-36.78,20250324,7210,0.83,20250401,0.00,Y,462860,100,23 억,,11175,N,N,0,N,00,N
20250401,101136,57,100.00,KOSDAQ,신저가,통신,N,N,N,N, ,N,7300,-40,5,-0.54,1572463875,212461,27.53,7400,7570,7250,9540,5140,7340,7401.45,0.05,0,19223,8006,7672,7466,7132,6926,7570,7030,24,2200,100,5130,10,1,23561578,1720,12.99,4.91,12,0.90,562.00,1486.00,11500,20250324,-36.52,7250,20250401,0.69,11500,-36.52,20250324,7250,0.69,20250401,11500,-36.52,20250324,7250,0.69,20250401,0.00,Y,462860,100,23 억,,11175,N,N,0,N,00,N
20250401,091136,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,7520,180,2,2.45,614881515,82409,10.68,7400,7570,7360,9540,5140,7340,7462.69,0.05,0,8904,8006,7672,7466,7132,6926,7570,7030,24,2200,100,5130,10,1,23561578,1772,13.38,5.06,12,0.35,562.00,1486.00,11500,20250324,-34.61,7260,20250331,3.58,11500,-34.61,20250324,7260,3.58,20250331,11500,-34.61,20250324,7260,3.58,20250331,0.00,Y,462860,100,23 억,,11175,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 161155 57 100.00 KOSDAQ 신저가 통신 N N N N N 7330 -10 5 -0.14 4559468920 622414 80.66 7400 7570 7210 9540 5140 7340 7325.53 0.05 0 15663 8006 7672 7466 7132 6926 7570 7030 24 2200 100 5130 10 1 23561578 1727 13.04 4.93 12 2.64 562.00 1486.00 11500 20250324 -36.26 7210 20250401 1.66 11500 -36.26 20250324 7210 1.66 20250401 11500 -36.26 20250324 7210 1.66 20250401 0.00 Y 462860 100 23 억 11175 N N 0 N 00 N
3 20250401 151152 57 100.00 KOSDAQ 신저가 통신 N N N N N 7350 10 2 0.14 4272599600 583259 75.59 7400 7570 7210 9540 5140 7340 7325.37 0.05 0 17788 8006 7672 7466 7132 6926 7570 7030 24 2200 100 5130 10 1 23561578 1732 13.08 4.95 12 2.48 562.00 1486.00 11500 20250324 -36.09 7210 20250401 1.94 11500 -36.09 20250324 7210 1.94 20250401 11500 -36.09 20250324 7210 1.94 20250401 0.00 Y 462860 100 23 억 11175 N N 0 N 00 N
4 20250401 141153 57 100.00 KOSDAQ 신저가 통신 N N N N N 7250 -90 5 -1.23 3603803005 491736 63.73 7400 7570 7210 9540 5140 7340 7328.71 0.05 0 21982 8006 7672 7466 7132 6926 7570 7030 24 2200 100 5130 10 1 23561578 1708 12.90 4.88 12 2.09 562.00 1486.00 11500 20250324 -36.96 7210 20250401 0.55 11500 -36.96 20250324 7210 0.55 20250401 11500 -36.96 20250324 7210 0.55 20250401 0.00 Y 462860 100 23 억 11175 N N 0 N 00 N
5 20250401 131153 57 100.00 KOSDAQ 신저가 통신 N N N N N 7290 -50 5 -0.68 3195390625 435436 56.43 7400 7570 7210 9540 5140 7340 7338.37 0.05 0 28541 8006 7672 7466 7132 6926 7570 7030 24 2200 100 5130 10 1 23561578 1718 12.97 4.91 12 1.85 562.00 1486.00 11500 20250324 -36.61 7210 20250401 1.11 11500 -36.61 20250324 7210 1.11 20250401 11500 -36.61 20250324 7210 1.11 20250401 0.00 Y 462860 100 23 억 11175 N N 0 N 00 N
6 20250401 121154 57 100.00 KOSDAQ 신저가 통신 N N N N N 7280 -60 5 -0.82 2824678385 384721 49.86 7400 7570 7210 9540 5140 7340 7342.15 0.05 0 33845 8006 7672 7466 7132 6926 7570 7030 24 2200 100 5130 10 1 23561578 1715 12.95 4.90 12 1.63 562.00 1486.00 11500 20250324 -36.70 7210 20250401 0.97 11500 -36.70 20250324 7210 0.97 20250401 11500 -36.70 20250324 7210 0.97 20250401 0.00 Y 462860 100 23 억 11175 N N 0 N 00 N
7 20250401 111139 57 100.00 KOSDAQ 신저가 통신 N N N N N 7270 -70 5 -0.95 2308194985 313627 40.65 7400 7570 7210 9540 5140 7340 7359.74 0.05 0 25035 8006 7672 7466 7132 6926 7570 7030 24 2200 100 5130 10 1 23561578 1713 12.94 4.89 12 1.33 562.00 1486.00 11500 20250324 -36.78 7210 20250401 0.83 11500 -36.78 20250324 7210 0.83 20250401 11500 -36.78 20250324 7210 0.83 20250401 0.00 Y 462860 100 23 억 11175 N N 0 N 00 N
8 20250401 101136 57 100.00 KOSDAQ 신저가 통신 N N N N N 7300 -40 5 -0.54 1572463875 212461 27.53 7400 7570 7250 9540 5140 7340 7401.45 0.05 0 19223 8006 7672 7466 7132 6926 7570 7030 24 2200 100 5130 10 1 23561578 1720 12.99 4.91 12 0.90 562.00 1486.00 11500 20250324 -36.52 7250 20250401 0.69 11500 -36.52 20250324 7250 0.69 20250401 11500 -36.52 20250324 7250 0.69 20250401 0.00 Y 462860 100 23 억 11175 N N 0 N 00 N
9 20250401 091136 57 100.00 KOSDAQ 통신 N N N N N 7520 180 2 2.45 614881515 82409 10.68 7400 7570 7360 9540 5140 7340 7462.69 0.05 0 8904 8006 7672 7466 7132 6926 7570 7030 24 2200 100 5130 10 1 23561578 1772 13.38 5.06 12 0.35 562.00 1486.00 11500 20250324 -34.61 7260 20250331 3.58 11500 -34.61 20250324 7260 3.58 20250331 11500 -34.61 20250324 7260 3.58 20250331 0.00 Y 462860 100 23 억 11175 N N 0 N 00 N