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
084650/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
20250401,160613,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2355,230,2,10.82,53951275842,21579801,2794.05,2115,2675,2115,2760,1490,2125,2500.15,3.82,0,-681229,2205,2165,2145,2105,2085,2155,2095,372,635,500,1310,5,1,74239990,1748,-7.34,0.81,12,29.07,-321.00,2914.00,5420,20240819,-56.55,2085,20240618,12.95,3915,-39.85,20250109,2115,11.35,20250401,5420,-56.55,20240819,2085,12.95,20240618,7.17,Y,084650,500,371 억,,2835587,N,N,218176,N,00,N
20250401,150612,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2355,230,2,10.82,53260625855,21286650,2756.10,2115,2675,2115,2760,1490,2125,2502.07,3.82,0,-713456,2205,2165,2145,2105,2085,2155,2095,372,635,500,1310,5,1,74239990,1748,-7.34,0.81,12,28.67,-321.00,2914.00,5420,20240819,-56.55,2085,20240618,12.95,3915,-39.85,20250109,2115,11.35,20250401,5420,-56.55,20240819,2085,12.95,20240618,7.17,Y,084650,500,371 억,,2835587,N,N,28384,N,00,N
20250401,140612,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2350,225,2,10.59,47801883787,19019132,2462.51,2115,2675,2115,2760,1490,2125,2513.36,3.82,0,-690903,2205,2165,2145,2105,2085,2155,2095,372,635,500,1310,5,1,74239990,1745,-7.32,0.81,12,25.62,-321.00,2914.00,5420,20240819,-56.64,2085,20240618,12.71,3915,-39.97,20250109,2115,11.11,20250401,5420,-56.64,20240819,2085,12.71,20240618,7.17,Y,084650,500,371 억,,2835587,N,N,28384,N,00,N
20250401,130613,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2350,225,2,10.59,46487511229,18462585,2390.45,2115,2675,2115,2760,1490,2125,2517.93,3.82,0,-693081,2205,2165,2145,2105,2085,2155,2095,372,635,500,1310,5,1,74239990,1745,-7.32,0.81,12,24.87,-321.00,2914.00,5420,20240819,-56.64,2085,20240618,12.71,3915,-39.97,20250109,2115,11.11,20250401,5420,-56.64,20240819,2085,12.71,20240618,7.17,Y,084650,500,371 억,,2835587,N,N,28384,N,00,N
20250401,120613,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2455,330,2,15.53,44110952643,17470720,2262.03,2115,2675,2115,2760,1490,2125,2524.85,3.82,0,-696680,2205,2165,2145,2105,2085,2155,2095,372,635,500,1310,5,1,74239990,1823,-7.65,0.84,12,23.53,-321.00,2914.00,5420,20240819,-54.70,2085,20240618,17.75,3915,-37.29,20250109,2115,16.08,20250401,5420,-54.70,20240819,2085,17.75,20240618,7.17,Y,084650,500,371 억,,2835587,N,N,28384,N,00,N
20250401,110606,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2415,290,2,13.65,40136258702,15836709,2050.47,2115,2675,2115,2760,1490,2125,2534.38,3.82,0,-523721,2205,2165,2145,2105,2085,2155,2095,372,635,500,1310,5,1,74239990,1793,-7.52,0.83,12,21.33,-321.00,2914.00,5420,20240819,-55.44,2085,20240618,15.83,3915,-38.31,20250109,2115,14.18,20250401,5420,-55.44,20240819,2085,15.83,20240618,7.17,Y,084650,500,371 억,,2835587,N,N,28384,N,00,N
20250401,100604,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2530,405,2,19.06,28698020596,11236811,1454.89,2115,2675,2115,2760,1490,2125,2553.93,3.82,0,-661443,2205,2165,2145,2105,2085,2155,2095,372,635,500,1310,5,1,74239990,1878,-7.88,0.87,12,15.14,-321.00,2914.00,5420,20240819,-53.32,2085,20240618,21.34,3915,-35.38,20250109,2115,19.62,20250401,5420,-53.32,20240819,2085,21.34,20240618,7.17,Y,084650,500,371 억,,2835587,N,N,28384,N,00,N
20250401,090605,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2205,80,2,3.76,348071377,159688,20.68,2115,2230,2115,2760,1490,2125,2179.70,3.82,0,20479,2205,2165,2145,2105,2085,2155,2095,372,635,500,1310,5,1,74239990,1637,-6.87,0.76,12,0.22,-321.00,2914.00,5420,20240819,-59.32,2085,20240618,5.76,3915,-43.68,20250109,2115,4.26,20250401,5420,-59.32,20240819,2085,5.76,20240618,7.17,Y,084650,500,371 억,,2835587,N,N,28384,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 160613 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2355 230 2 10.82 53951275842 21579801 2794.05 2115 2675 2115 2760 1490 2125 2500.15 3.82 0 -681229 2205 2165 2145 2105 2085 2155 2095 372 635 500 1310 5 1 74239990 1748 -7.34 0.81 12 29.07 -321.00 2914.00 5420 20240819 -56.55 2085 20240618 12.95 3915 -39.85 20250109 2115 11.35 20250401 5420 -56.55 20240819 2085 12.95 20240618 7.17 Y 084650 500 371 억 2835587 N N 218176 N 00 N
3 20250401 150612 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2355 230 2 10.82 53260625855 21286650 2756.10 2115 2675 2115 2760 1490 2125 2502.07 3.82 0 -713456 2205 2165 2145 2105 2085 2155 2095 372 635 500 1310 5 1 74239990 1748 -7.34 0.81 12 28.67 -321.00 2914.00 5420 20240819 -56.55 2085 20240618 12.95 3915 -39.85 20250109 2115 11.35 20250401 5420 -56.55 20240819 2085 12.95 20240618 7.17 Y 084650 500 371 억 2835587 N N 28384 N 00 N
4 20250401 140612 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2350 225 2 10.59 47801883787 19019132 2462.51 2115 2675 2115 2760 1490 2125 2513.36 3.82 0 -690903 2205 2165 2145 2105 2085 2155 2095 372 635 500 1310 5 1 74239990 1745 -7.32 0.81 12 25.62 -321.00 2914.00 5420 20240819 -56.64 2085 20240618 12.71 3915 -39.97 20250109 2115 11.11 20250401 5420 -56.64 20240819 2085 12.71 20240618 7.17 Y 084650 500 371 억 2835587 N N 28384 N 00 N
5 20250401 130613 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2350 225 2 10.59 46487511229 18462585 2390.45 2115 2675 2115 2760 1490 2125 2517.93 3.82 0 -693081 2205 2165 2145 2105 2085 2155 2095 372 635 500 1310 5 1 74239990 1745 -7.32 0.81 12 24.87 -321.00 2914.00 5420 20240819 -56.64 2085 20240618 12.71 3915 -39.97 20250109 2115 11.11 20250401 5420 -56.64 20240819 2085 12.71 20240618 7.17 Y 084650 500 371 억 2835587 N N 28384 N 00 N
6 20250401 120613 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2455 330 2 15.53 44110952643 17470720 2262.03 2115 2675 2115 2760 1490 2125 2524.85 3.82 0 -696680 2205 2165 2145 2105 2085 2155 2095 372 635 500 1310 5 1 74239990 1823 -7.65 0.84 12 23.53 -321.00 2914.00 5420 20240819 -54.70 2085 20240618 17.75 3915 -37.29 20250109 2115 16.08 20250401 5420 -54.70 20240819 2085 17.75 20240618 7.17 Y 084650 500 371 억 2835587 N N 28384 N 00 N
7 20250401 110606 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2415 290 2 13.65 40136258702 15836709 2050.47 2115 2675 2115 2760 1490 2125 2534.38 3.82 0 -523721 2205 2165 2145 2105 2085 2155 2095 372 635 500 1310 5 1 74239990 1793 -7.52 0.83 12 21.33 -321.00 2914.00 5420 20240819 -55.44 2085 20240618 15.83 3915 -38.31 20250109 2115 14.18 20250401 5420 -55.44 20240819 2085 15.83 20240618 7.17 Y 084650 500 371 억 2835587 N N 28384 N 00 N
8 20250401 100604 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2530 405 2 19.06 28698020596 11236811 1454.89 2115 2675 2115 2760 1490 2125 2553.93 3.82 0 -661443 2205 2165 2145 2105 2085 2155 2095 372 635 500 1310 5 1 74239990 1878 -7.88 0.87 12 15.14 -321.00 2914.00 5420 20240819 -53.32 2085 20240618 21.34 3915 -35.38 20250109 2115 19.62 20250401 5420 -53.32 20240819 2085 21.34 20240618 7.17 Y 084650 500 371 억 2835587 N N 28384 N 00 N
9 20250401 090605 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2205 80 2 3.76 348071377 159688 20.68 2115 2230 2115 2760 1490 2125 2179.70 3.82 0 20479 2205 2165 2145 2105 2085 2155 2095 372 635 500 1310 5 1 74239990 1637 -6.87 0.76 12 0.22 -321.00 2914.00 5420 20240819 -59.32 2085 20240618 5.76 3915 -43.68 20250109 2115 4.26 20250401 5420 -59.32 20240819 2085 5.76 20240618 7.17 Y 084650 500 371 억 2835587 N N 28384 N 00 N