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
014470/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
20250401,160254,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2005,355,2,21.52,3113749681,1655038,446.60,1652,2050,1652,2145,1155,1650,1881.16,0.87,0,45294,1766,1708,1672,1614,1578,1690,1596,300,495,500,1120,5,1,60052260,1204,10.44,0.64,12,2.76,192.00,3131.00,2470,20240320,-18.83,1501,20241114,33.58,2290,-12.45,20250225,1587,26.34,20250102,2465,-18.66,20240614,1501,33.58,20241114,2.51,Y,014470,500,300 억,,524777,N,N,308,N,00,N
20250401,150255,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1932,282,2,17.09,2682128921,1438479,388.17,1652,1975,1652,2145,1155,1650,1864.56,0.87,0,35060,1766,1708,1672,1614,1578,1690,1596,300,495,500,1120,1,1,60052260,1160,10.06,0.62,12,2.40,192.00,3131.00,2470,20240320,-21.78,1501,20241114,28.71,2290,-15.63,20250225,1587,21.74,20250102,2465,-21.62,20240614,1501,28.71,20241114,2.51,Y,014470,500,300 억,,524777,N,N,0,N,00,N
20250401,140254,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1975,325,2,19.70,2385210985,1285019,346.76,1652,1975,1652,2145,1155,1650,1856.17,0.87,0,35823,1766,1708,1672,1614,1578,1690,1596,300,495,500,1120,1,1,60052260,1186,10.29,0.63,12,2.14,192.00,3131.00,2470,20240320,-20.04,1501,20241114,31.58,2290,-13.76,20250225,1587,24.45,20250102,2465,-19.88,20240614,1501,31.58,20241114,2.51,Y,014470,500,300 억,,524777,N,N,0,N,00,N
20250401,130255,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1846,196,2,11.88,1799784302,979752,264.38,1652,1936,1652,2145,1155,1650,1836.98,0.87,0,16762,1766,1708,1672,1614,1578,1690,1596,300,495,500,1120,1,1,60052260,1109,9.61,0.59,12,1.63,192.00,3131.00,2470,20240320,-25.26,1501,20241114,22.98,2290,-19.39,20250225,1587,16.32,20250102,2465,-25.11,20240614,1501,22.98,20241114,2.51,Y,014470,500,300 억,,524777,N,N,0,N,00,N
20250401,120255,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1837,187,2,11.33,1611181017,878080,236.95,1652,1936,1652,2145,1155,1650,1834.89,0.87,0,8220,1766,1708,1672,1614,1578,1690,1596,300,495,500,1120,1,1,60052260,1103,9.57,0.59,12,1.46,192.00,3131.00,2470,20240320,-25.63,1501,20241114,22.39,2290,-19.78,20250225,1587,15.75,20250102,2465,-25.48,20240614,1501,22.39,20241114,2.51,Y,014470,500,300 억,,524777,N,N,0,N,00,N
20250401,110253,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1897,247,2,14.97,507526110,285784,77.12,1652,1898,1652,2145,1155,1650,1775.91,0.87,0,-12130,1766,1708,1672,1614,1578,1690,1596,300,495,500,1120,1,1,60052260,1139,9.88,0.61,12,0.48,192.00,3131.00,2470,20240320,-23.20,1501,20241114,26.38,2290,-17.16,20250225,1587,19.53,20250102,2465,-23.04,20240614,1501,26.38,20241114,2.51,Y,014470,500,300 억,,524777,N,N,0,N,00,N
20250401,100251,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1668,18,2,1.09,116338446,69182,18.67,1652,1707,1652,2145,1155,1650,1681.63,0.87,0,5689,1766,1708,1672,1614,1578,1690,1596,300,495,500,1120,1,1,60052260,1002,8.69,0.53,12,0.12,192.00,3131.00,2470,20240320,-32.47,1501,20241114,11.13,2290,-27.16,20250225,1587,5.10,20250102,2465,-32.33,20240614,1501,11.13,20241114,2.51,Y,014470,500,300 억,,524777,N,N,0,N,00,N
20250401,090252,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1688,38,2,2.30,23734307,14332,3.87,1652,1690,1652,2145,1155,1650,1656.04,0.87,0,2372,1766,1708,1672,1614,1578,1690,1596,300,495,500,1120,1,1,60052260,1014,8.79,0.54,12,0.02,192.00,3131.00,2470,20240320,-31.66,1501,20241114,12.46,2290,-26.29,20250225,1587,6.36,20250102,2465,-31.52,20240614,1501,12.46,20241114,2.51,Y,014470,500,300 억,,524777,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 160254 57 100.00 KOSDAQ N N N N N 2005 355 2 21.52 3113749681 1655038 446.60 1652 2050 1652 2145 1155 1650 1881.16 0.87 0 45294 1766 1708 1672 1614 1578 1690 1596 300 495 500 1120 5 1 60052260 1204 10.44 0.64 12 2.76 192.00 3131.00 2470 20240320 -18.83 1501 20241114 33.58 2290 -12.45 20250225 1587 26.34 20250102 2465 -18.66 20240614 1501 33.58 20241114 2.51 Y 014470 500 300 억 524777 N N 308 N 00 N
3 20250401 150255 57 100.00 KOSDAQ N N N N N 1932 282 2 17.09 2682128921 1438479 388.17 1652 1975 1652 2145 1155 1650 1864.56 0.87 0 35060 1766 1708 1672 1614 1578 1690 1596 300 495 500 1120 1 1 60052260 1160 10.06 0.62 12 2.40 192.00 3131.00 2470 20240320 -21.78 1501 20241114 28.71 2290 -15.63 20250225 1587 21.74 20250102 2465 -21.62 20240614 1501 28.71 20241114 2.51 Y 014470 500 300 억 524777 N N 0 N 00 N
4 20250401 140254 57 100.00 KOSDAQ N N N N N 1975 325 2 19.70 2385210985 1285019 346.76 1652 1975 1652 2145 1155 1650 1856.17 0.87 0 35823 1766 1708 1672 1614 1578 1690 1596 300 495 500 1120 1 1 60052260 1186 10.29 0.63 12 2.14 192.00 3131.00 2470 20240320 -20.04 1501 20241114 31.58 2290 -13.76 20250225 1587 24.45 20250102 2465 -19.88 20240614 1501 31.58 20241114 2.51 Y 014470 500 300 억 524777 N N 0 N 00 N
5 20250401 130255 57 100.00 KOSDAQ N N N N N 1846 196 2 11.88 1799784302 979752 264.38 1652 1936 1652 2145 1155 1650 1836.98 0.87 0 16762 1766 1708 1672 1614 1578 1690 1596 300 495 500 1120 1 1 60052260 1109 9.61 0.59 12 1.63 192.00 3131.00 2470 20240320 -25.26 1501 20241114 22.98 2290 -19.39 20250225 1587 16.32 20250102 2465 -25.11 20240614 1501 22.98 20241114 2.51 Y 014470 500 300 억 524777 N N 0 N 00 N
6 20250401 120255 57 100.00 KOSDAQ N N N N N 1837 187 2 11.33 1611181017 878080 236.95 1652 1936 1652 2145 1155 1650 1834.89 0.87 0 8220 1766 1708 1672 1614 1578 1690 1596 300 495 500 1120 1 1 60052260 1103 9.57 0.59 12 1.46 192.00 3131.00 2470 20240320 -25.63 1501 20241114 22.39 2290 -19.78 20250225 1587 15.75 20250102 2465 -25.48 20240614 1501 22.39 20241114 2.51 Y 014470 500 300 억 524777 N N 0 N 00 N
7 20250401 110253 57 100.00 KOSDAQ N N N N N 1897 247 2 14.97 507526110 285784 77.12 1652 1898 1652 2145 1155 1650 1775.91 0.87 0 -12130 1766 1708 1672 1614 1578 1690 1596 300 495 500 1120 1 1 60052260 1139 9.88 0.61 12 0.48 192.00 3131.00 2470 20240320 -23.20 1501 20241114 26.38 2290 -17.16 20250225 1587 19.53 20250102 2465 -23.04 20240614 1501 26.38 20241114 2.51 Y 014470 500 300 억 524777 N N 0 N 00 N
8 20250401 100251 57 100.00 KOSDAQ N N N N N 1668 18 2 1.09 116338446 69182 18.67 1652 1707 1652 2145 1155 1650 1681.63 0.87 0 5689 1766 1708 1672 1614 1578 1690 1596 300 495 500 1120 1 1 60052260 1002 8.69 0.53 12 0.12 192.00 3131.00 2470 20240320 -32.47 1501 20241114 11.13 2290 -27.16 20250225 1587 5.10 20250102 2465 -32.33 20240614 1501 11.13 20241114 2.51 Y 014470 500 300 억 524777 N N 0 N 00 N
9 20250401 090252 57 100.00 KOSDAQ N N N N N 1688 38 2 2.30 23734307 14332 3.87 1652 1690 1652 2145 1155 1650 1656.04 0.87 0 2372 1766 1708 1672 1614 1578 1690 1596 300 495 500 1120 1 1 60052260 1014 8.79 0.54 12 0.02 192.00 3131.00 2470 20240320 -31.66 1501 20241114 12.46 2290 -26.29 20250225 1587 6.36 20250102 2465 -31.52 20240614 1501 12.46 20241114 2.51 Y 014470 500 300 억 524777 N N 0 N 00 N