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
065660/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
20250401,160530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19690,820,2,4.35,228875150,11799,87.18,18900,19830,18740,24500,13210,18870,19397.84,4.60,0,1632,20023,19446,19023,18446,18023,19235,18235,50,5630,500,12830,10,1,10006100,1970,-83.43,1.74,12,0.12,-236.00,11325.00,23500,20250123,-16.21,13100,20240805,50.31,23500,-16.21,20250123,16100,22.30,20250203,23500,-16.21,20250123,13100,50.31,20240805,0.42,Y,065660,500,50 억,,460041,N,N,0,N,00,N
20250401,150529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19620,750,2,3.97,224307790,11567,85.47,18900,19830,18740,24500,13210,18870,19392.05,4.60,0,1676,20023,19446,19023,18446,18023,19235,18235,50,5630,500,12830,10,1,10006100,1963,-83.14,1.73,12,0.12,-236.00,11325.00,23500,20250123,-16.51,13100,20240805,49.77,23500,-16.51,20250123,16100,21.86,20250203,23500,-16.51,20250123,13100,49.77,20240805,0.42,Y,065660,500,50 억,,460041,N,N,0,N,00,N
20250401,140529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19640,770,2,4.08,161040680,8361,61.78,18900,19650,18740,24500,13210,18870,19260.94,4.60,0,2486,20023,19446,19023,18446,18023,19235,18235,50,5630,500,12830,10,1,10006100,1965,-83.22,1.73,12,0.08,-236.00,11325.00,23500,20250123,-16.43,13100,20240805,49.92,23500,-16.43,20250123,16100,21.99,20250203,23500,-16.43,20250123,13100,49.92,20240805,0.42,Y,065660,500,50 억,,460041,N,N,0,N,00,N
20250401,130530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19240,370,2,1.96,95010010,4970,36.72,18900,19390,18740,24500,13210,18870,19116.70,4.60,0,1438,20023,19446,19023,18446,18023,19235,18235,50,5630,500,12830,10,1,10006100,1925,-81.53,1.70,12,0.05,-236.00,11325.00,23500,20250123,-18.13,13100,20240805,46.87,23500,-18.13,20250123,16100,19.50,20250203,23500,-18.13,20250123,13100,46.87,20240805,0.42,Y,065660,500,50 억,,460041,N,N,0,N,00,N
20250401,120530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19260,390,2,2.07,87089320,4559,33.69,18900,19390,18740,24500,13210,18870,19102.72,4.60,0,1712,20023,19446,19023,18446,18023,19235,18235,50,5630,500,12830,10,1,10006100,1927,-81.61,1.70,12,0.05,-236.00,11325.00,23500,20250123,-18.04,13100,20240805,47.02,23500,-18.04,20250123,16100,19.63,20250203,23500,-18.04,20250123,13100,47.02,20240805,0.42,Y,065660,500,50 억,,460041,N,N,0,N,00,N
20250401,110527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19230,360,2,1.91,83012920,4348,32.13,18900,19390,18740,24500,13210,18870,19092.21,4.60,0,1665,20023,19446,19023,18446,18023,19235,18235,50,5630,500,12830,10,1,10006100,1924,-81.48,1.70,12,0.04,-236.00,11325.00,23500,20250123,-18.17,13100,20240805,46.79,23500,-18.17,20250123,16100,19.44,20250203,23500,-18.17,20250123,13100,46.79,20240805,0.42,Y,065660,500,50 억,,460041,N,N,0,N,00,N
20250401,100522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19090,220,2,1.17,34801810,1840,13.60,18900,19150,18740,24500,13210,18870,18914.03,4.60,0,132,20023,19446,19023,18446,18023,19235,18235,50,5630,500,12830,10,1,10006100,1910,-80.89,1.69,12,0.02,-236.00,11325.00,23500,20250123,-18.77,13100,20240805,45.73,23500,-18.77,20250123,16100,18.57,20250203,23500,-18.77,20250123,13100,45.73,20240805,0.42,Y,065660,500,50 억,,460041,N,N,0,N,00,N
20250401,090523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18900,30,2,0.16,567000,30,0.22,18900,18900,18900,24500,13210,18870,18900.00,4.60,0,20,20023,19446,19023,18446,18023,19235,18235,50,5630,500,12830,10,1,10006100,1891,-80.08,1.67,12,0.00,-236.00,11325.00,23500,20250123,-19.57,13100,20240805,44.27,23500,-19.57,20250123,16100,17.39,20250203,23500,-19.57,20250123,13100,44.27,20240805,0.42,Y,065660,500,50 억,,460041,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 160530 57 100.00 KOSDAQ 유통 N N N N N 19690 820 2 4.35 228875150 11799 87.18 18900 19830 18740 24500 13210 18870 19397.84 4.60 0 1632 20023 19446 19023 18446 18023 19235 18235 50 5630 500 12830 10 1 10006100 1970 -83.43 1.74 12 0.12 -236.00 11325.00 23500 20250123 -16.21 13100 20240805 50.31 23500 -16.21 20250123 16100 22.30 20250203 23500 -16.21 20250123 13100 50.31 20240805 0.42 Y 065660 500 50 억 460041 N N 0 N 00 N
3 20250401 150529 57 100.00 KOSDAQ 유통 N N N N N 19620 750 2 3.97 224307790 11567 85.47 18900 19830 18740 24500 13210 18870 19392.05 4.60 0 1676 20023 19446 19023 18446 18023 19235 18235 50 5630 500 12830 10 1 10006100 1963 -83.14 1.73 12 0.12 -236.00 11325.00 23500 20250123 -16.51 13100 20240805 49.77 23500 -16.51 20250123 16100 21.86 20250203 23500 -16.51 20250123 13100 49.77 20240805 0.42 Y 065660 500 50 억 460041 N N 0 N 00 N
4 20250401 140529 57 100.00 KOSDAQ 유통 N N N N N 19640 770 2 4.08 161040680 8361 61.78 18900 19650 18740 24500 13210 18870 19260.94 4.60 0 2486 20023 19446 19023 18446 18023 19235 18235 50 5630 500 12830 10 1 10006100 1965 -83.22 1.73 12 0.08 -236.00 11325.00 23500 20250123 -16.43 13100 20240805 49.92 23500 -16.43 20250123 16100 21.99 20250203 23500 -16.43 20250123 13100 49.92 20240805 0.42 Y 065660 500 50 억 460041 N N 0 N 00 N
5 20250401 130530 57 100.00 KOSDAQ 유통 N N N N N 19240 370 2 1.96 95010010 4970 36.72 18900 19390 18740 24500 13210 18870 19116.70 4.60 0 1438 20023 19446 19023 18446 18023 19235 18235 50 5630 500 12830 10 1 10006100 1925 -81.53 1.70 12 0.05 -236.00 11325.00 23500 20250123 -18.13 13100 20240805 46.87 23500 -18.13 20250123 16100 19.50 20250203 23500 -18.13 20250123 13100 46.87 20240805 0.42 Y 065660 500 50 억 460041 N N 0 N 00 N
6 20250401 120530 57 100.00 KOSDAQ 유통 N N N N N 19260 390 2 2.07 87089320 4559 33.69 18900 19390 18740 24500 13210 18870 19102.72 4.60 0 1712 20023 19446 19023 18446 18023 19235 18235 50 5630 500 12830 10 1 10006100 1927 -81.61 1.70 12 0.05 -236.00 11325.00 23500 20250123 -18.04 13100 20240805 47.02 23500 -18.04 20250123 16100 19.63 20250203 23500 -18.04 20250123 13100 47.02 20240805 0.42 Y 065660 500 50 억 460041 N N 0 N 00 N
7 20250401 110527 57 100.00 KOSDAQ 유통 N N N N N 19230 360 2 1.91 83012920 4348 32.13 18900 19390 18740 24500 13210 18870 19092.21 4.60 0 1665 20023 19446 19023 18446 18023 19235 18235 50 5630 500 12830 10 1 10006100 1924 -81.48 1.70 12 0.04 -236.00 11325.00 23500 20250123 -18.17 13100 20240805 46.79 23500 -18.17 20250123 16100 19.44 20250203 23500 -18.17 20250123 13100 46.79 20240805 0.42 Y 065660 500 50 억 460041 N N 0 N 00 N
8 20250401 100522 57 100.00 KOSDAQ 유통 N N N N N 19090 220 2 1.17 34801810 1840 13.60 18900 19150 18740 24500 13210 18870 18914.03 4.60 0 132 20023 19446 19023 18446 18023 19235 18235 50 5630 500 12830 10 1 10006100 1910 -80.89 1.69 12 0.02 -236.00 11325.00 23500 20250123 -18.77 13100 20240805 45.73 23500 -18.77 20250123 16100 18.57 20250203 23500 -18.77 20250123 13100 45.73 20240805 0.42 Y 065660 500 50 억 460041 N N 0 N 00 N
9 20250401 090523 57 100.00 KOSDAQ 유통 N N N N N 18900 30 2 0.16 567000 30 0.22 18900 18900 18900 24500 13210 18870 18900.00 4.60 0 20 20023 19446 19023 18446 18023 19235 18235 50 5630 500 12830 10 1 10006100 1891 -80.08 1.67 12 0.00 -236.00 11325.00 23500 20250123 -19.57 13100 20240805 44.27 23500 -19.57 20250123 16100 17.39 20250203 23500 -19.57 20250123 13100 44.27 20240805 0.42 Y 065660 500 50 억 460041 N N 0 N 00 N