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
066980/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
20250401,160535,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1189,92,2,8.39,688043321,593353,313.09,1097,1237,1072,1426,768,1097,1159.46,2.05,0,-6118,1151,1124,1096,1069,1041,1110,1055,260,329,500,740,1,1,51935125,618,-0.79,1.02,12,1.14,-1508.00,1171.00,3665,20240325,-67.56,1068,20250331,11.33,1926,-38.27,20250206,1068,11.33,20250331,3560,-66.60,20240401,1068,11.33,20250331,0.68,Y,066980,500,259 억,,1062158,N,N,2005,N,00,N
20250401,150534,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1159,62,2,5.65,634957366,548152,289.24,1097,1237,1072,1426,768,1097,1158.46,2.05,0,101,1151,1124,1096,1069,1041,1110,1055,260,329,500,740,1,1,51935125,602,-0.77,0.99,12,1.06,-1508.00,1171.00,3665,20240325,-68.38,1068,20250331,8.52,1926,-39.82,20250206,1068,8.52,20250331,3560,-67.44,20240401,1068,8.52,20250331,0.68,Y,066980,500,259 억,,1062158,N,N,448,N,00,N
20250401,140534,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1149,52,2,4.74,621296818,536265,282.97,1097,1237,1072,1426,768,1097,1158.66,2.05,0,-7221,1151,1124,1096,1069,1041,1110,1055,260,329,500,740,1,1,51935125,597,-0.76,0.98,12,1.03,-1508.00,1171.00,3665,20240325,-68.65,1068,20250331,7.58,1926,-40.34,20250206,1068,7.58,20250331,3560,-67.72,20240401,1068,7.58,20250331,0.68,Y,066980,500,259 억,,1062158,N,N,448,N,00,N
20250401,130535,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1141,44,2,4.01,616149829,531799,280.61,1097,1237,1072,1426,768,1097,1158.71,2.05,0,-8084,1151,1124,1096,1069,1041,1110,1055,260,329,500,740,1,1,51935125,593,-0.76,0.97,12,1.02,-1508.00,1171.00,3665,20240325,-68.87,1068,20250331,6.84,1926,-40.76,20250206,1068,6.84,20250331,3560,-67.95,20240401,1068,6.84,20250331,0.68,Y,066980,500,259 억,,1062158,N,N,448,N,00,N
20250401,120535,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1156,59,2,5.38,578847807,499660,263.65,1097,1237,1072,1426,768,1097,1158.59,2.05,0,-10618,1151,1124,1096,1069,1041,1110,1055,260,329,500,740,1,1,51935125,600,-0.77,0.99,12,0.96,-1508.00,1171.00,3665,20240325,-68.46,1068,20250331,8.24,1926,-39.98,20250206,1068,8.24,20250331,3560,-67.53,20240401,1068,8.24,20250331,0.68,Y,066980,500,259 억,,1062158,N,N,448,N,00,N
20250401,110532,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1140,43,2,3.92,519154282,447843,236.31,1097,1237,1072,1426,768,1097,1159.35,2.05,0,-31219,1151,1124,1096,1069,1041,1110,1055,260,329,500,740,1,1,51935125,592,-0.76,0.97,12,0.86,-1508.00,1171.00,3665,20240325,-68.89,1068,20250331,6.74,1926,-40.81,20250206,1068,6.74,20250331,3560,-67.98,20240401,1068,6.74,20250331,0.68,Y,066980,500,259 억,,1062158,N,N,448,N,00,N
20250401,100527,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1116,19,2,1.73,23999444,21527,11.36,1097,1150,1097,1426,768,1097,1115.59,2.05,0,302,1151,1124,1096,1069,1041,1110,1055,260,329,500,740,1,1,51935125,580,-0.74,0.95,12,0.04,-1508.00,1171.00,3665,20240325,-69.55,1068,20250331,4.49,1926,-42.06,20250206,1068,4.49,20250331,3560,-68.65,20240401,1068,4.49,20250331,0.68,Y,066980,500,259 억,,1062158,N,N,448,N,00,N
20250401,090528,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1111,14,2,1.28,2321476,2111,1.11,1097,1112,1097,1426,768,1097,1101.52,2.05,0,-468,1151,1124,1096,1069,1041,1110,1055,260,329,500,740,1,1,51935125,577,-0.74,0.95,12,0.00,-1508.00,1171.00,3665,20240325,-69.69,1068,20250331,4.03,1926,-42.32,20250206,1068,4.03,20250331,3560,-68.79,20240401,1068,4.03,20250331,0.68,Y,066980,500,259 억,,1062158,N,N,448,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 160535 57 100.00 KOSDAQ 일반서비스 N N N N N 1189 92 2 8.39 688043321 593353 313.09 1097 1237 1072 1426 768 1097 1159.46 2.05 0 -6118 1151 1124 1096 1069 1041 1110 1055 260 329 500 740 1 1 51935125 618 -0.79 1.02 12 1.14 -1508.00 1171.00 3665 20240325 -67.56 1068 20250331 11.33 1926 -38.27 20250206 1068 11.33 20250331 3560 -66.60 20240401 1068 11.33 20250331 0.68 Y 066980 500 259 억 1062158 N N 2005 N 00 N
3 20250401 150534 57 100.00 KOSDAQ 일반서비스 N N N N N 1159 62 2 5.65 634957366 548152 289.24 1097 1237 1072 1426 768 1097 1158.46 2.05 0 101 1151 1124 1096 1069 1041 1110 1055 260 329 500 740 1 1 51935125 602 -0.77 0.99 12 1.06 -1508.00 1171.00 3665 20240325 -68.38 1068 20250331 8.52 1926 -39.82 20250206 1068 8.52 20250331 3560 -67.44 20240401 1068 8.52 20250331 0.68 Y 066980 500 259 억 1062158 N N 448 N 00 N
4 20250401 140534 57 100.00 KOSDAQ 일반서비스 N N N N N 1149 52 2 4.74 621296818 536265 282.97 1097 1237 1072 1426 768 1097 1158.66 2.05 0 -7221 1151 1124 1096 1069 1041 1110 1055 260 329 500 740 1 1 51935125 597 -0.76 0.98 12 1.03 -1508.00 1171.00 3665 20240325 -68.65 1068 20250331 7.58 1926 -40.34 20250206 1068 7.58 20250331 3560 -67.72 20240401 1068 7.58 20250331 0.68 Y 066980 500 259 억 1062158 N N 448 N 00 N
5 20250401 130535 57 100.00 KOSDAQ 일반서비스 N N N N N 1141 44 2 4.01 616149829 531799 280.61 1097 1237 1072 1426 768 1097 1158.71 2.05 0 -8084 1151 1124 1096 1069 1041 1110 1055 260 329 500 740 1 1 51935125 593 -0.76 0.97 12 1.02 -1508.00 1171.00 3665 20240325 -68.87 1068 20250331 6.84 1926 -40.76 20250206 1068 6.84 20250331 3560 -67.95 20240401 1068 6.84 20250331 0.68 Y 066980 500 259 억 1062158 N N 448 N 00 N
6 20250401 120535 57 100.00 KOSDAQ 일반서비스 N N N N N 1156 59 2 5.38 578847807 499660 263.65 1097 1237 1072 1426 768 1097 1158.59 2.05 0 -10618 1151 1124 1096 1069 1041 1110 1055 260 329 500 740 1 1 51935125 600 -0.77 0.99 12 0.96 -1508.00 1171.00 3665 20240325 -68.46 1068 20250331 8.24 1926 -39.98 20250206 1068 8.24 20250331 3560 -67.53 20240401 1068 8.24 20250331 0.68 Y 066980 500 259 억 1062158 N N 448 N 00 N
7 20250401 110532 57 100.00 KOSDAQ 일반서비스 N N N N N 1140 43 2 3.92 519154282 447843 236.31 1097 1237 1072 1426 768 1097 1159.35 2.05 0 -31219 1151 1124 1096 1069 1041 1110 1055 260 329 500 740 1 1 51935125 592 -0.76 0.97 12 0.86 -1508.00 1171.00 3665 20240325 -68.89 1068 20250331 6.74 1926 -40.81 20250206 1068 6.74 20250331 3560 -67.98 20240401 1068 6.74 20250331 0.68 Y 066980 500 259 억 1062158 N N 448 N 00 N
8 20250401 100527 57 100.00 KOSDAQ 일반서비스 N N N N N 1116 19 2 1.73 23999444 21527 11.36 1097 1150 1097 1426 768 1097 1115.59 2.05 0 302 1151 1124 1096 1069 1041 1110 1055 260 329 500 740 1 1 51935125 580 -0.74 0.95 12 0.04 -1508.00 1171.00 3665 20240325 -69.55 1068 20250331 4.49 1926 -42.06 20250206 1068 4.49 20250331 3560 -68.65 20240401 1068 4.49 20250331 0.68 Y 066980 500 259 억 1062158 N N 448 N 00 N
9 20250401 090528 57 100.00 KOSDAQ 일반서비스 N N N N N 1111 14 2 1.28 2321476 2111 1.11 1097 1112 1097 1426 768 1097 1101.52 2.05 0 -468 1151 1124 1096 1069 1041 1110 1055 260 329 500 740 1 1 51935125 577 -0.74 0.95 12 0.00 -1508.00 1171.00 3665 20240325 -69.69 1068 20250331 4.03 1926 -42.32 20250206 1068 4.03 20250331 3560 -68.79 20240401 1068 4.03 20250331 0.68 Y 066980 500 259 억 1062158 N N 448 N 00 N