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
086040/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
20250401,160617,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2910,30,2,1.04,1113438720,360373,1452.06,2880,3400,2850,3740,2020,2880,3090.19,1.33,0,8455,3126,3002,2941,2817,2756,2972,2787,80,860,500,2010,5,1,15958247,464,-7.22,1.13,12,2.26,-403.00,2585.00,7390,20240325,-60.62,2850,20250401,2.11,4250,-31.53,20250113,2850,2.11,20250401,6800,-57.21,20240514,2850,2.11,20250401,0.74,Y,086040,500,79 억,,212349,N,N,0,N,00,N
20250401,150615,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2930,50,2,1.74,1090325040,352451,1420.14,2880,3400,2850,3740,2020,2880,3093.55,1.33,0,8278,3126,3002,2941,2817,2756,2972,2787,80,860,500,2010,5,1,15958247,468,-7.27,1.13,12,2.21,-403.00,2585.00,7390,20240325,-60.35,2850,20250401,2.81,4250,-31.06,20250113,2850,2.81,20250401,6800,-56.91,20240514,2850,2.81,20250401,0.74,Y,086040,500,79 억,,212349,N,N,0,N,00,N
20250401,140615,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2925,45,2,1.56,1080764270,349180,1406.96,2880,3400,2850,3740,2020,2880,3095.15,1.33,0,6651,3126,3002,2941,2817,2756,2972,2787,80,860,500,2010,5,1,15958247,467,-7.26,1.13,12,2.19,-403.00,2585.00,7390,20240325,-60.42,2850,20250401,2.63,4250,-31.18,20250113,2850,2.63,20250401,6800,-56.99,20240514,2850,2.63,20250401,0.74,Y,086040,500,79 억,,212349,N,N,0,N,00,N
20250401,130616,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2925,45,2,1.56,1049859140,338548,1364.12,2880,3400,2850,3740,2020,2880,3101.06,1.33,0,4641,3126,3002,2941,2817,2756,2972,2787,80,860,500,2010,5,1,15958247,467,-7.26,1.13,12,2.12,-403.00,2585.00,7390,20240325,-60.42,2850,20250401,2.63,4250,-31.18,20250113,2850,2.63,20250401,6800,-56.99,20240514,2850,2.63,20250401,0.74,Y,086040,500,79 억,,212349,N,N,0,N,00,N
20250401,120617,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2920,40,2,1.39,1030872945,332057,1337.97,2880,3400,2850,3740,2020,2880,3104.51,1.33,0,1931,3126,3002,2941,2817,2756,2972,2787,80,860,500,2010,5,1,15958247,466,-7.25,1.13,12,2.08,-403.00,2585.00,7390,20240325,-60.49,2850,20250401,2.46,4250,-31.29,20250113,2850,2.46,20250401,6800,-57.06,20240514,2850,2.46,20250401,0.74,Y,086040,500,79 억,,212349,N,N,0,N,00,N
20250401,110608,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2900,20,2,0.69,1010946440,325252,1310.55,2880,3400,2850,3740,2020,2880,3108.19,1.33,0,3590,3126,3002,2941,2817,2756,2972,2787,80,860,500,2010,5,1,15958247,463,-7.20,1.12,12,2.04,-403.00,2585.00,7390,20240325,-60.76,2850,20250401,1.75,4250,-31.76,20250113,2850,1.75,20250401,6800,-57.35,20240514,2850,1.75,20250401,0.74,Y,086040,500,79 억,,212349,N,N,0,N,00,N
20250401,100607,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2970,90,2,3.12,743504575,233617,941.32,2880,3400,2875,3740,2020,2880,3182.58,1.33,0,-9996,3126,3002,2941,2817,2756,2972,2787,80,860,500,2010,5,1,15958247,474,-7.37,1.15,12,1.46,-403.00,2585.00,7390,20240325,-59.81,2875,20250401,3.30,4250,-30.12,20250113,2875,3.30,20250401,6800,-56.32,20240514,2875,3.30,20250401,0.74,Y,086040,500,79 억,,212349,N,N,0,N,00,N
20250401,090609,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2900,20,2,0.69,32727765,11364,45.79,2880,2915,2875,3740,2020,2880,2879.95,1.33,0,6337,3126,3002,2941,2817,2756,2972,2787,80,860,500,2010,5,1,15958247,463,-7.20,1.12,12,0.07,-403.00,2585.00,7390,20240325,-60.76,2875,20250401,0.87,4250,-31.76,20250113,2875,0.87,20250401,6800,-57.35,20240514,2875,0.87,20250401,0.74,Y,086040,500,79 억,,212349,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 160617 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2910 30 2 1.04 1113438720 360373 1452.06 2880 3400 2850 3740 2020 2880 3090.19 1.33 0 8455 3126 3002 2941 2817 2756 2972 2787 80 860 500 2010 5 1 15958247 464 -7.22 1.13 12 2.26 -403.00 2585.00 7390 20240325 -60.62 2850 20250401 2.11 4250 -31.53 20250113 2850 2.11 20250401 6800 -57.21 20240514 2850 2.11 20250401 0.74 Y 086040 500 79 억 212349 N N 0 N 00 N
3 20250401 150615 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2930 50 2 1.74 1090325040 352451 1420.14 2880 3400 2850 3740 2020 2880 3093.55 1.33 0 8278 3126 3002 2941 2817 2756 2972 2787 80 860 500 2010 5 1 15958247 468 -7.27 1.13 12 2.21 -403.00 2585.00 7390 20240325 -60.35 2850 20250401 2.81 4250 -31.06 20250113 2850 2.81 20250401 6800 -56.91 20240514 2850 2.81 20250401 0.74 Y 086040 500 79 억 212349 N N 0 N 00 N
4 20250401 140615 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2925 45 2 1.56 1080764270 349180 1406.96 2880 3400 2850 3740 2020 2880 3095.15 1.33 0 6651 3126 3002 2941 2817 2756 2972 2787 80 860 500 2010 5 1 15958247 467 -7.26 1.13 12 2.19 -403.00 2585.00 7390 20240325 -60.42 2850 20250401 2.63 4250 -31.18 20250113 2850 2.63 20250401 6800 -56.99 20240514 2850 2.63 20250401 0.74 Y 086040 500 79 억 212349 N N 0 N 00 N
5 20250401 130616 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2925 45 2 1.56 1049859140 338548 1364.12 2880 3400 2850 3740 2020 2880 3101.06 1.33 0 4641 3126 3002 2941 2817 2756 2972 2787 80 860 500 2010 5 1 15958247 467 -7.26 1.13 12 2.12 -403.00 2585.00 7390 20240325 -60.42 2850 20250401 2.63 4250 -31.18 20250113 2850 2.63 20250401 6800 -56.99 20240514 2850 2.63 20250401 0.74 Y 086040 500 79 억 212349 N N 0 N 00 N
6 20250401 120617 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2920 40 2 1.39 1030872945 332057 1337.97 2880 3400 2850 3740 2020 2880 3104.51 1.33 0 1931 3126 3002 2941 2817 2756 2972 2787 80 860 500 2010 5 1 15958247 466 -7.25 1.13 12 2.08 -403.00 2585.00 7390 20240325 -60.49 2850 20250401 2.46 4250 -31.29 20250113 2850 2.46 20250401 6800 -57.06 20240514 2850 2.46 20250401 0.74 Y 086040 500 79 억 212349 N N 0 N 00 N
7 20250401 110608 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2900 20 2 0.69 1010946440 325252 1310.55 2880 3400 2850 3740 2020 2880 3108.19 1.33 0 3590 3126 3002 2941 2817 2756 2972 2787 80 860 500 2010 5 1 15958247 463 -7.20 1.12 12 2.04 -403.00 2585.00 7390 20240325 -60.76 2850 20250401 1.75 4250 -31.76 20250113 2850 1.75 20250401 6800 -57.35 20240514 2850 1.75 20250401 0.74 Y 086040 500 79 억 212349 N N 0 N 00 N
8 20250401 100607 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2970 90 2 3.12 743504575 233617 941.32 2880 3400 2875 3740 2020 2880 3182.58 1.33 0 -9996 3126 3002 2941 2817 2756 2972 2787 80 860 500 2010 5 1 15958247 474 -7.37 1.15 12 1.46 -403.00 2585.00 7390 20240325 -59.81 2875 20250401 3.30 4250 -30.12 20250113 2875 3.30 20250401 6800 -56.32 20240514 2875 3.30 20250401 0.74 Y 086040 500 79 억 212349 N N 0 N 00 N
9 20250401 090609 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2900 20 2 0.69 32727765 11364 45.79 2880 2915 2875 3740 2020 2880 2879.95 1.33 0 6337 3126 3002 2941 2817 2756 2972 2787 80 860 500 2010 5 1 15958247 463 -7.20 1.12 12 0.07 -403.00 2585.00 7390 20240325 -60.76 2875 20250401 0.87 4250 -31.76 20250113 2875 0.87 20250401 6800 -57.35 20240514 2875 0.87 20250401 0.74 Y 086040 500 79 억 212349 N N 0 N 00 N