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
083790/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
20250401,160611,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,-50,5,-2.29,190394749,88341,39.96,2180,2195,2115,2840,1530,2185,2155.23,4.32,0,-21045,2308,2246,2163,2101,2018,2205,2060,384,655,500,1520,5,1,76894182,1642,-3.81,1.99,12,0.11,-561.00,1072.00,4050,20240325,-47.28,2015,20241018,5.96,2625,-18.67,20250226,2060,3.64,20250321,3880,-44.97,20240408,2015,5.96,20241018,0.01,Y,083790,500,384 억,,3320402,N,N,913,N,00,N
20250401,150611,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2165,-20,5,-0.92,181271134,84087,38.04,2180,2195,2115,2840,1530,2185,2155.76,4.32,0,-19067,2308,2246,2163,2101,2018,2205,2060,384,655,500,1520,5,1,76894182,1665,-3.86,2.02,12,0.11,-561.00,1072.00,4050,20240325,-46.54,2015,20241018,7.44,2625,-17.52,20250226,2060,5.10,20250321,3880,-44.20,20240408,2015,7.44,20241018,0.01,Y,083790,500,384 억,,3320402,N,N,8872,N,00,N
20250401,140610,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2150,-35,5,-1.60,150735835,69849,31.60,2180,2195,2115,2840,1530,2185,2158.02,4.32,0,-10707,2308,2246,2163,2101,2018,2205,2060,384,655,500,1520,5,1,76894182,1653,-3.83,2.01,12,0.09,-561.00,1072.00,4050,20240325,-46.91,2015,20241018,6.70,2625,-18.10,20250226,2060,4.37,20250321,3880,-44.59,20240408,2015,6.70,20241018,0.01,Y,083790,500,384 억,,3320402,N,N,8872,N,00,N
20250401,130611,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,-15,5,-0.69,107562440,49712,22.49,2180,2195,2140,2840,1530,2185,2163.71,4.32,0,-5899,2308,2246,2163,2101,2018,2205,2060,384,655,500,1520,5,1,76894182,1669,-3.87,2.02,12,0.06,-561.00,1072.00,4050,20240325,-46.42,2015,20241018,7.69,2625,-17.33,20250226,2060,5.34,20250321,3880,-44.07,20240408,2015,7.69,20241018,0.01,Y,083790,500,384 억,,3320402,N,N,8872,N,00,N
20250401,120612,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2180,-5,5,-0.23,67148205,30950,14.00,2180,2195,2140,2840,1530,2185,2169.57,4.32,0,-8309,2308,2246,2163,2101,2018,2205,2060,384,655,500,1520,5,1,76894182,1676,-3.89,2.03,12,0.04,-561.00,1072.00,4050,20240325,-46.17,2015,20241018,8.19,2625,-16.95,20250226,2060,5.83,20250321,3880,-43.81,20240408,2015,8.19,20241018,0.01,Y,083790,500,384 억,,3320402,N,N,8872,N,00,N
20250401,110604,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2190,5,2,0.23,65076285,29997,13.57,2180,2195,2140,2840,1530,2185,2169.43,4.32,0,-8232,2308,2246,2163,2101,2018,2205,2060,384,655,500,1520,5,1,76894182,1684,-3.90,2.04,12,0.04,-561.00,1072.00,4050,20240325,-45.93,2015,20241018,8.68,2625,-16.57,20250226,2060,6.31,20250321,3880,-43.56,20240408,2015,8.68,20241018,0.01,Y,083790,500,384 억,,3320402,N,N,8872,N,00,N
20250401,100602,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2165,-20,5,-0.92,48660995,22427,10.15,2180,2195,2140,2840,1530,2185,2169.75,4.32,0,-6531,2308,2246,2163,2101,2018,2205,2060,384,655,500,1520,5,1,76894182,1665,-3.86,2.02,12,0.03,-561.00,1072.00,4050,20240325,-46.54,2015,20241018,7.44,2625,-17.52,20250226,2060,5.10,20250321,3880,-44.20,20240408,2015,7.44,20241018,0.01,Y,083790,500,384 억,,3320402,N,N,8872,N,00,N
20250401,090604,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,-15,5,-0.69,2456355,1128,0.51,2180,2195,2170,2840,1530,2185,2177.62,4.32,0,-270,2308,2246,2163,2101,2018,2205,2060,384,655,500,1520,5,1,76894182,1669,-3.87,2.02,12,0.00,-561.00,1072.00,4050,20240325,-46.42,2015,20241018,7.69,2625,-17.33,20250226,2060,5.34,20250321,3880,-44.07,20240408,2015,7.69,20241018,0.01,Y,083790,500,384 억,,3320402,N,N,8872,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 160611 57 100.00 KOSDAQ 일반서비스 N N N N N 2135 -50 5 -2.29 190394749 88341 39.96 2180 2195 2115 2840 1530 2185 2155.23 4.32 0 -21045 2308 2246 2163 2101 2018 2205 2060 384 655 500 1520 5 1 76894182 1642 -3.81 1.99 12 0.11 -561.00 1072.00 4050 20240325 -47.28 2015 20241018 5.96 2625 -18.67 20250226 2060 3.64 20250321 3880 -44.97 20240408 2015 5.96 20241018 0.01 Y 083790 500 384 억 3320402 N N 913 N 00 N
3 20250401 150611 57 100.00 KOSDAQ 일반서비스 N N N N N 2165 -20 5 -0.92 181271134 84087 38.04 2180 2195 2115 2840 1530 2185 2155.76 4.32 0 -19067 2308 2246 2163 2101 2018 2205 2060 384 655 500 1520 5 1 76894182 1665 -3.86 2.02 12 0.11 -561.00 1072.00 4050 20240325 -46.54 2015 20241018 7.44 2625 -17.52 20250226 2060 5.10 20250321 3880 -44.20 20240408 2015 7.44 20241018 0.01 Y 083790 500 384 억 3320402 N N 8872 N 00 N
4 20250401 140610 57 100.00 KOSDAQ 일반서비스 N N N N N 2150 -35 5 -1.60 150735835 69849 31.60 2180 2195 2115 2840 1530 2185 2158.02 4.32 0 -10707 2308 2246 2163 2101 2018 2205 2060 384 655 500 1520 5 1 76894182 1653 -3.83 2.01 12 0.09 -561.00 1072.00 4050 20240325 -46.91 2015 20241018 6.70 2625 -18.10 20250226 2060 4.37 20250321 3880 -44.59 20240408 2015 6.70 20241018 0.01 Y 083790 500 384 억 3320402 N N 8872 N 00 N
5 20250401 130611 57 100.00 KOSDAQ 일반서비스 N N N N N 2170 -15 5 -0.69 107562440 49712 22.49 2180 2195 2140 2840 1530 2185 2163.71 4.32 0 -5899 2308 2246 2163 2101 2018 2205 2060 384 655 500 1520 5 1 76894182 1669 -3.87 2.02 12 0.06 -561.00 1072.00 4050 20240325 -46.42 2015 20241018 7.69 2625 -17.33 20250226 2060 5.34 20250321 3880 -44.07 20240408 2015 7.69 20241018 0.01 Y 083790 500 384 억 3320402 N N 8872 N 00 N
6 20250401 120612 57 100.00 KOSDAQ 일반서비스 N N N N N 2180 -5 5 -0.23 67148205 30950 14.00 2180 2195 2140 2840 1530 2185 2169.57 4.32 0 -8309 2308 2246 2163 2101 2018 2205 2060 384 655 500 1520 5 1 76894182 1676 -3.89 2.03 12 0.04 -561.00 1072.00 4050 20240325 -46.17 2015 20241018 8.19 2625 -16.95 20250226 2060 5.83 20250321 3880 -43.81 20240408 2015 8.19 20241018 0.01 Y 083790 500 384 억 3320402 N N 8872 N 00 N
7 20250401 110604 57 100.00 KOSDAQ 일반서비스 N N N N N 2190 5 2 0.23 65076285 29997 13.57 2180 2195 2140 2840 1530 2185 2169.43 4.32 0 -8232 2308 2246 2163 2101 2018 2205 2060 384 655 500 1520 5 1 76894182 1684 -3.90 2.04 12 0.04 -561.00 1072.00 4050 20240325 -45.93 2015 20241018 8.68 2625 -16.57 20250226 2060 6.31 20250321 3880 -43.56 20240408 2015 8.68 20241018 0.01 Y 083790 500 384 억 3320402 N N 8872 N 00 N
8 20250401 100602 57 100.00 KOSDAQ 일반서비스 N N N N N 2165 -20 5 -0.92 48660995 22427 10.15 2180 2195 2140 2840 1530 2185 2169.75 4.32 0 -6531 2308 2246 2163 2101 2018 2205 2060 384 655 500 1520 5 1 76894182 1665 -3.86 2.02 12 0.03 -561.00 1072.00 4050 20240325 -46.54 2015 20241018 7.44 2625 -17.52 20250226 2060 5.10 20250321 3880 -44.20 20240408 2015 7.44 20241018 0.01 Y 083790 500 384 억 3320402 N N 8872 N 00 N
9 20250401 090604 57 100.00 KOSDAQ 일반서비스 N N N N N 2170 -15 5 -0.69 2456355 1128 0.51 2180 2195 2170 2840 1530 2185 2177.62 4.32 0 -270 2308 2246 2163 2101 2018 2205 2060 384 655 500 1520 5 1 76894182 1669 -3.87 2.02 12 0.00 -561.00 1072.00 4050 20240325 -46.42 2015 20241018 7.69 2625 -17.33 20250226 2060 5.34 20250321 3880 -44.07 20240408 2015 7.69 20241018 0.01 Y 083790 500 384 억 3320402 N N 8872 N 00 N