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
072990/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
20250401,160551,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8740,180,2,2.10,117034830,13464,69.64,8560,8790,8560,11120,6000,8560,8692.43,6.39,0,-1188,8846,8702,8606,8462,8366,8655,8415,36,2560,500,6160,10,1,7287341,637,9.18,0.69,12,0.18,952.00,12602.00,11407,20241016,-23.38,7630,20250102,14.55,10000,-12.60,20250310,7630,14.55,20250102,11520,-24.13,20241016,7630,14.55,20250102,1.53,Y,072990,500,36 억,,465614,N,N,315,N,00,N
20250401,150550,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8680,120,2,1.40,115382910,13275,68.66,8560,8790,8560,11120,6000,8560,8691.74,6.39,0,-1185,8846,8702,8606,8462,8366,8655,8415,36,2560,500,6160,10,1,7287341,633,9.12,0.69,12,0.18,952.00,12602.00,11407,20241016,-23.91,7630,20250102,13.76,10000,-13.20,20250310,7630,13.76,20250102,11520,-24.65,20241016,7630,13.76,20250102,1.53,Y,072990,500,36 억,,465614,N,N,0,N,00,N
20250401,140550,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8760,200,2,2.34,80095670,9229,47.73,8560,8790,8560,11120,6000,8560,8678.69,6.39,0,-1313,8846,8702,8606,8462,8366,8655,8415,36,2560,500,6160,10,1,7287341,638,9.20,0.70,12,0.13,952.00,12602.00,11407,20241016,-23.21,7630,20250102,14.81,10000,-12.40,20250310,7630,14.81,20250102,11520,-23.96,20241016,7630,14.81,20250102,1.53,Y,072990,500,36 억,,465614,N,N,0,N,00,N
20250401,130551,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8700,140,2,1.64,65045140,7504,38.81,8560,8790,8560,11120,6000,8560,8668.06,6.39,0,-647,8846,8702,8606,8462,8366,8655,8415,36,2560,500,6160,10,1,7287341,634,9.14,0.69,12,0.10,952.00,12602.00,11407,20241016,-23.73,7630,20250102,14.02,10000,-13.00,20250310,7630,14.02,20250102,11520,-24.48,20241016,7630,14.02,20250102,1.53,Y,072990,500,36 억,,465614,N,N,0,N,00,N
20250401,120551,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8690,130,2,1.52,54653910,6312,32.65,8560,8790,8560,11120,6000,8560,8658.73,6.39,0,-67,8846,8702,8606,8462,8366,8655,8415,36,2560,500,6160,10,1,7287341,633,9.13,0.69,12,0.09,952.00,12602.00,11407,20241016,-23.82,7630,20250102,13.89,10000,-13.10,20250310,7630,13.89,20250102,11520,-24.57,20241016,7630,13.89,20250102,1.53,Y,072990,500,36 억,,465614,N,N,0,N,00,N
20250401,110547,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8670,110,2,1.29,39937240,4622,23.90,8560,8790,8560,11120,6000,8560,8640.68,6.39,0,-225,8846,8702,8606,8462,8366,8655,8415,36,2560,500,6160,10,1,7287341,632,9.11,0.69,12,0.06,952.00,12602.00,11407,20241016,-23.99,7630,20250102,13.63,10000,-13.30,20250310,7630,13.63,20250102,11520,-24.74,20241016,7630,13.63,20250102,1.53,Y,072990,500,36 억,,465614,N,N,0,N,00,N
20250401,100542,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8600,40,2,0.47,23999840,2775,14.35,8560,8790,8560,11120,6000,8560,8648.59,6.39,0,-54,8846,8702,8606,8462,8366,8655,8415,36,2560,500,6160,10,1,7287341,627,9.03,0.68,12,0.04,952.00,12602.00,11407,20241016,-24.61,7630,20250102,12.71,10000,-14.00,20250310,7630,12.71,20250102,11520,-25.35,20241016,7630,12.71,20250102,1.53,Y,072990,500,36 억,,465614,N,N,0,N,00,N
20250401,090543,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8740,180,2,2.10,6702670,780,4.03,8560,8740,8560,11120,6000,8560,8593.17,6.39,0,273,8846,8702,8606,8462,8366,8655,8415,36,2560,500,6160,10,1,7287341,637,9.18,0.69,12,0.01,952.00,12602.00,11407,20241016,-23.38,7630,20250102,14.55,10000,-12.60,20250310,7630,14.55,20250102,11520,-24.13,20241016,7630,14.55,20250102,1.53,Y,072990,500,36 억,,465614,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 160551 57 100.00 KOSDAQ 일반서비스 N N N N N 8740 180 2 2.10 117034830 13464 69.64 8560 8790 8560 11120 6000 8560 8692.43 6.39 0 -1188 8846 8702 8606 8462 8366 8655 8415 36 2560 500 6160 10 1 7287341 637 9.18 0.69 12 0.18 952.00 12602.00 11407 20241016 -23.38 7630 20250102 14.55 10000 -12.60 20250310 7630 14.55 20250102 11520 -24.13 20241016 7630 14.55 20250102 1.53 Y 072990 500 36 억 465614 N N 315 N 00 N
3 20250401 150550 57 100.00 KOSDAQ 일반서비스 N N N N N 8680 120 2 1.40 115382910 13275 68.66 8560 8790 8560 11120 6000 8560 8691.74 6.39 0 -1185 8846 8702 8606 8462 8366 8655 8415 36 2560 500 6160 10 1 7287341 633 9.12 0.69 12 0.18 952.00 12602.00 11407 20241016 -23.91 7630 20250102 13.76 10000 -13.20 20250310 7630 13.76 20250102 11520 -24.65 20241016 7630 13.76 20250102 1.53 Y 072990 500 36 억 465614 N N 0 N 00 N
4 20250401 140550 57 100.00 KOSDAQ 일반서비스 N N N N N 8760 200 2 2.34 80095670 9229 47.73 8560 8790 8560 11120 6000 8560 8678.69 6.39 0 -1313 8846 8702 8606 8462 8366 8655 8415 36 2560 500 6160 10 1 7287341 638 9.20 0.70 12 0.13 952.00 12602.00 11407 20241016 -23.21 7630 20250102 14.81 10000 -12.40 20250310 7630 14.81 20250102 11520 -23.96 20241016 7630 14.81 20250102 1.53 Y 072990 500 36 억 465614 N N 0 N 00 N
5 20250401 130551 57 100.00 KOSDAQ 일반서비스 N N N N N 8700 140 2 1.64 65045140 7504 38.81 8560 8790 8560 11120 6000 8560 8668.06 6.39 0 -647 8846 8702 8606 8462 8366 8655 8415 36 2560 500 6160 10 1 7287341 634 9.14 0.69 12 0.10 952.00 12602.00 11407 20241016 -23.73 7630 20250102 14.02 10000 -13.00 20250310 7630 14.02 20250102 11520 -24.48 20241016 7630 14.02 20250102 1.53 Y 072990 500 36 억 465614 N N 0 N 00 N
6 20250401 120551 57 100.00 KOSDAQ 일반서비스 N N N N N 8690 130 2 1.52 54653910 6312 32.65 8560 8790 8560 11120 6000 8560 8658.73 6.39 0 -67 8846 8702 8606 8462 8366 8655 8415 36 2560 500 6160 10 1 7287341 633 9.13 0.69 12 0.09 952.00 12602.00 11407 20241016 -23.82 7630 20250102 13.89 10000 -13.10 20250310 7630 13.89 20250102 11520 -24.57 20241016 7630 13.89 20250102 1.53 Y 072990 500 36 억 465614 N N 0 N 00 N
7 20250401 110547 57 100.00 KOSDAQ 일반서비스 N N N N N 8670 110 2 1.29 39937240 4622 23.90 8560 8790 8560 11120 6000 8560 8640.68 6.39 0 -225 8846 8702 8606 8462 8366 8655 8415 36 2560 500 6160 10 1 7287341 632 9.11 0.69 12 0.06 952.00 12602.00 11407 20241016 -23.99 7630 20250102 13.63 10000 -13.30 20250310 7630 13.63 20250102 11520 -24.74 20241016 7630 13.63 20250102 1.53 Y 072990 500 36 억 465614 N N 0 N 00 N
8 20250401 100542 57 100.00 KOSDAQ 일반서비스 N N N N N 8600 40 2 0.47 23999840 2775 14.35 8560 8790 8560 11120 6000 8560 8648.59 6.39 0 -54 8846 8702 8606 8462 8366 8655 8415 36 2560 500 6160 10 1 7287341 627 9.03 0.68 12 0.04 952.00 12602.00 11407 20241016 -24.61 7630 20250102 12.71 10000 -14.00 20250310 7630 12.71 20250102 11520 -25.35 20241016 7630 12.71 20250102 1.53 Y 072990 500 36 억 465614 N N 0 N 00 N
9 20250401 090543 57 100.00 KOSDAQ 일반서비스 N N N N N 8740 180 2 2.10 6702670 780 4.03 8560 8740 8560 11120 6000 8560 8593.17 6.39 0 273 8846 8702 8606 8462 8366 8655 8415 36 2560 500 6160 10 1 7287341 637 9.18 0.69 12 0.01 952.00 12602.00 11407 20241016 -23.38 7630 20250102 14.55 10000 -12.60 20250310 7630 14.55 20250102 11520 -24.13 20241016 7630 14.55 20250102 1.53 Y 072990 500 36 억 465614 N N 0 N 00 N