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
049720/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
20250401,160448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9670,-20,5,-0.21,346339940,35893,38.30,9690,9750,9600,12590,6790,9690,9649.19,2.24,0,31,9943,9816,9713,9586,9483,9765,9535,72,2900,500,7360,10,1,14300000,1383,10.44,2.61,12,0.25,926.00,3712.00,11630,20240416,-16.85,9440,20241112,2.44,10170,-4.92,20250102,9540,1.36,20250312,11630,-16.85,20240416,9440,2.44,20241112,0.33,Y,049720,500,71 억,,320784,N,N,0,N,00,N
20250401,150448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9660,-30,5,-0.31,319196900,33084,35.30,9690,9750,9600,12590,6790,9690,9648.05,2.24,0,58,9943,9816,9713,9586,9483,9765,9535,72,2900,500,7360,10,1,14300000,1381,10.43,2.60,12,0.23,926.00,3712.00,11630,20240416,-16.94,9440,20241112,2.33,10170,-5.01,20250102,9540,1.26,20250312,11630,-16.94,20240416,9440,2.33,20241112,0.33,Y,049720,500,71 억,,320784,N,N,0,N,00,N
20250401,140447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9670,-20,5,-0.21,298161335,30908,32.98,9690,9750,9600,12590,6790,9690,9646.71,2.24,0,57,9943,9816,9713,9586,9483,9765,9535,72,2900,500,7360,10,1,14300000,1383,10.44,2.61,12,0.22,926.00,3712.00,11630,20240416,-16.85,9440,20241112,2.44,10170,-4.92,20250102,9540,1.36,20250312,11630,-16.85,20240416,9440,2.44,20241112,0.33,Y,049720,500,71 억,,320784,N,N,0,N,00,N
20250401,130448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9650,-40,5,-0.41,276224255,28639,30.56,9690,9750,9600,12590,6790,9690,9645.01,2.24,0,104,9943,9816,9713,9586,9483,9765,9535,72,2900,500,7360,10,1,14300000,1380,10.42,2.60,12,0.20,926.00,3712.00,11630,20240416,-17.02,9440,20241112,2.22,10170,-5.11,20250102,9540,1.15,20250312,11630,-17.02,20240416,9440,2.22,20241112,0.33,Y,049720,500,71 억,,320784,N,N,0,N,00,N
20250401,120448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9630,-60,5,-0.62,242160050,25108,26.79,9690,9750,9600,12590,6790,9690,9644.70,2.24,0,103,9943,9816,9713,9586,9483,9765,9535,72,2900,500,7360,10,1,14300000,1377,10.40,2.59,12,0.18,926.00,3712.00,11630,20240416,-17.20,9440,20241112,2.01,10170,-5.31,20250102,9540,0.94,20250312,11630,-17.20,20240416,9440,2.01,20241112,0.33,Y,049720,500,71 억,,320784,N,N,0,N,00,N
20250401,110445,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9650,-40,5,-0.41,120701835,12487,13.32,9690,9750,9610,12590,6790,9690,9666.16,2.24,0,-2350,9943,9816,9713,9586,9483,9765,9535,72,2900,500,7360,10,1,14300000,1380,10.42,2.60,12,0.09,926.00,3712.00,11630,20240416,-17.02,9440,20241112,2.22,10170,-5.11,20250102,9540,1.15,20250312,11630,-17.02,20240416,9440,2.22,20241112,0.33,Y,049720,500,71 억,,320784,N,N,0,N,00,N
20250401,100441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9640,-50,5,-0.52,76186790,7865,8.39,9690,9750,9640,12590,6790,9690,9686.81,2.24,0,-2350,9943,9816,9713,9586,9483,9765,9535,72,2900,500,7360,10,1,14300000,1379,10.41,2.60,12,0.05,926.00,3712.00,11630,20240416,-17.11,9440,20241112,2.12,10170,-5.21,20250102,9540,1.05,20250312,11630,-17.11,20240416,9440,2.12,20241112,0.33,Y,049720,500,71 억,,320784,N,N,0,N,00,N
20250401,090442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9690,0,3,0.00,2044590,211,0.23,9690,9690,9690,12590,6790,9690,9690.00,2.24,0,-16,9943,9816,9713,9586,9483,9765,9535,72,2900,500,7360,10,1,14300000,1386,10.46,2.61,12,0.00,926.00,3712.00,11630,20240416,-16.68,9440,20241112,2.65,10170,-4.72,20250102,9540,1.57,20250312,11630,-16.68,20240416,9440,2.65,20241112,0.33,Y,049720,500,71 억,,320784,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 160448 57 100.00 KOSDAQ 일반서비스 N N N N N 9670 -20 5 -0.21 346339940 35893 38.30 9690 9750 9600 12590 6790 9690 9649.19 2.24 0 31 9943 9816 9713 9586 9483 9765 9535 72 2900 500 7360 10 1 14300000 1383 10.44 2.61 12 0.25 926.00 3712.00 11630 20240416 -16.85 9440 20241112 2.44 10170 -4.92 20250102 9540 1.36 20250312 11630 -16.85 20240416 9440 2.44 20241112 0.33 Y 049720 500 71 억 320784 N N 0 N 00 N
3 20250401 150448 57 100.00 KOSDAQ 일반서비스 N N N N N 9660 -30 5 -0.31 319196900 33084 35.30 9690 9750 9600 12590 6790 9690 9648.05 2.24 0 58 9943 9816 9713 9586 9483 9765 9535 72 2900 500 7360 10 1 14300000 1381 10.43 2.60 12 0.23 926.00 3712.00 11630 20240416 -16.94 9440 20241112 2.33 10170 -5.01 20250102 9540 1.26 20250312 11630 -16.94 20240416 9440 2.33 20241112 0.33 Y 049720 500 71 억 320784 N N 0 N 00 N
4 20250401 140447 57 100.00 KOSDAQ 일반서비스 N N N N N 9670 -20 5 -0.21 298161335 30908 32.98 9690 9750 9600 12590 6790 9690 9646.71 2.24 0 57 9943 9816 9713 9586 9483 9765 9535 72 2900 500 7360 10 1 14300000 1383 10.44 2.61 12 0.22 926.00 3712.00 11630 20240416 -16.85 9440 20241112 2.44 10170 -4.92 20250102 9540 1.36 20250312 11630 -16.85 20240416 9440 2.44 20241112 0.33 Y 049720 500 71 억 320784 N N 0 N 00 N
5 20250401 130448 57 100.00 KOSDAQ 일반서비스 N N N N N 9650 -40 5 -0.41 276224255 28639 30.56 9690 9750 9600 12590 6790 9690 9645.01 2.24 0 104 9943 9816 9713 9586 9483 9765 9535 72 2900 500 7360 10 1 14300000 1380 10.42 2.60 12 0.20 926.00 3712.00 11630 20240416 -17.02 9440 20241112 2.22 10170 -5.11 20250102 9540 1.15 20250312 11630 -17.02 20240416 9440 2.22 20241112 0.33 Y 049720 500 71 억 320784 N N 0 N 00 N
6 20250401 120448 57 100.00 KOSDAQ 일반서비스 N N N N N 9630 -60 5 -0.62 242160050 25108 26.79 9690 9750 9600 12590 6790 9690 9644.70 2.24 0 103 9943 9816 9713 9586 9483 9765 9535 72 2900 500 7360 10 1 14300000 1377 10.40 2.59 12 0.18 926.00 3712.00 11630 20240416 -17.20 9440 20241112 2.01 10170 -5.31 20250102 9540 0.94 20250312 11630 -17.20 20240416 9440 2.01 20241112 0.33 Y 049720 500 71 억 320784 N N 0 N 00 N
7 20250401 110445 57 100.00 KOSDAQ 일반서비스 N N N N N 9650 -40 5 -0.41 120701835 12487 13.32 9690 9750 9610 12590 6790 9690 9666.16 2.24 0 -2350 9943 9816 9713 9586 9483 9765 9535 72 2900 500 7360 10 1 14300000 1380 10.42 2.60 12 0.09 926.00 3712.00 11630 20240416 -17.02 9440 20241112 2.22 10170 -5.11 20250102 9540 1.15 20250312 11630 -17.02 20240416 9440 2.22 20241112 0.33 Y 049720 500 71 억 320784 N N 0 N 00 N
8 20250401 100441 57 100.00 KOSDAQ 일반서비스 N N N N N 9640 -50 5 -0.52 76186790 7865 8.39 9690 9750 9640 12590 6790 9690 9686.81 2.24 0 -2350 9943 9816 9713 9586 9483 9765 9535 72 2900 500 7360 10 1 14300000 1379 10.41 2.60 12 0.05 926.00 3712.00 11630 20240416 -17.11 9440 20241112 2.12 10170 -5.21 20250102 9540 1.05 20250312 11630 -17.11 20240416 9440 2.12 20241112 0.33 Y 049720 500 71 억 320784 N N 0 N 00 N
9 20250401 090442 57 100.00 KOSDAQ 일반서비스 N N N N N 9690 0 3 0.00 2044590 211 0.23 9690 9690 9690 12590 6790 9690 9690.00 2.24 0 -16 9943 9816 9713 9586 9483 9765 9535 72 2900 500 7360 10 1 14300000 1386 10.46 2.61 12 0.00 926.00 3712.00 11630 20240416 -16.68 9440 20241112 2.65 10170 -4.72 20250102 9540 1.57 20250312 11630 -16.68 20240416 9440 2.65 20241112 0.33 Y 049720 500 71 억 320784 N N 0 N 00 N