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
086060/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,,유통,N,N,N,N, ,N,3135,55,2,1.79,37970042,12185,42.30,3080,3155,3075,4000,2160,3080,3116.13,2.84,0,665,3216,3147,3091,3022,2966,3120,2995,43,920,500,2210,5,1,8610587,270,9.41,0.53,12,0.14,333.00,5920.00,4410,20240522,-28.91,3020,20241227,3.81,3535,-11.32,20250108,3035,3.29,20250331,4410,-28.91,20240522,3020,3.81,20241227,2.26,Y,086060,500,43 억,,244600,N,N,0,N,00,N
20250401,150616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3125,45,2,1.46,36884407,11838,41.09,3080,3155,3075,4000,2160,3080,3115.76,2.84,0,553,3216,3147,3091,3022,2966,3120,2995,43,920,500,2210,5,1,8610587,269,9.38,0.53,12,0.14,333.00,5920.00,4410,20240522,-29.14,3020,20241227,3.48,3535,-11.60,20250108,3035,2.97,20250331,4410,-29.14,20240522,3020,3.48,20241227,2.26,Y,086060,500,43 억,,244600,N,N,0,N,00,N
20250401,140616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3140,60,2,1.95,29731942,9555,33.17,3080,3140,3075,4000,2160,3080,3111.66,2.84,0,436,3216,3147,3091,3022,2966,3120,2995,43,920,500,2210,5,1,8610587,270,9.43,0.53,12,0.11,333.00,5920.00,4410,20240522,-28.80,3020,20241227,3.97,3535,-11.17,20250108,3035,3.46,20250331,4410,-28.80,20240522,3020,3.97,20241227,2.26,Y,086060,500,43 억,,244600,N,N,0,N,00,N
20250401,130616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3120,40,2,1.30,20763825,6687,23.21,3080,3135,3075,4000,2160,3080,3105.10,2.84,0,-16,3216,3147,3091,3022,2966,3120,2995,43,920,500,2210,5,1,8610587,269,9.37,0.53,12,0.08,333.00,5920.00,4410,20240522,-29.25,3020,20241227,3.31,3535,-11.74,20250108,3035,2.80,20250331,4410,-29.25,20240522,3020,3.31,20241227,2.26,Y,086060,500,43 억,,244600,N,N,0,N,00,N
20250401,120617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3120,40,2,1.30,18149615,5847,20.30,3080,3135,3075,4000,2160,3080,3104.09,2.84,0,-79,3216,3147,3091,3022,2966,3120,2995,43,920,500,2210,5,1,8610587,269,9.37,0.53,12,0.07,333.00,5920.00,4410,20240522,-29.25,3020,20241227,3.31,3535,-11.74,20250108,3035,2.80,20250331,4410,-29.25,20240522,3020,3.31,20241227,2.26,Y,086060,500,43 억,,244600,N,N,0,N,00,N
20250401,110608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3100,20,2,0.65,15313555,4933,17.12,3080,3135,3075,4000,2160,3080,3104.31,2.84,0,-158,3216,3147,3091,3022,2966,3120,2995,43,920,500,2210,5,1,8610587,267,9.31,0.52,12,0.06,333.00,5920.00,4410,20240522,-29.71,3020,20241227,2.65,3535,-12.31,20250108,3035,2.14,20250331,4410,-29.71,20240522,3020,2.65,20241227,2.26,Y,086060,500,43 억,,244600,N,N,0,N,00,N
20250401,100608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3115,35,2,1.14,13830985,4454,15.46,3080,3135,3075,4000,2160,3080,3105.30,2.84,0,-242,3216,3147,3091,3022,2966,3120,2995,43,920,500,2210,5,1,8610587,268,9.35,0.53,12,0.05,333.00,5920.00,4410,20240522,-29.37,3020,20241227,3.15,3535,-11.88,20250108,3035,2.64,20250331,4410,-29.37,20240522,3020,3.15,20241227,2.26,Y,086060,500,43 억,,244600,N,N,0,N,00,N
20250401,090609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3100,20,2,0.65,1614330,524,1.82,3080,3100,3080,4000,2160,3080,3080.78,2.84,0,-105,3216,3147,3091,3022,2966,3120,2995,43,920,500,2210,5,1,8610587,267,9.31,0.52,12,0.01,333.00,5920.00,4410,20240522,-29.71,3020,20241227,2.65,3535,-12.31,20250108,3035,2.14,20250331,4410,-29.71,20240522,3020,2.65,20241227,2.26,Y,086060,500,43 억,,244600,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 유통 N N N N N 3135 55 2 1.79 37970042 12185 42.30 3080 3155 3075 4000 2160 3080 3116.13 2.84 0 665 3216 3147 3091 3022 2966 3120 2995 43 920 500 2210 5 1 8610587 270 9.41 0.53 12 0.14 333.00 5920.00 4410 20240522 -28.91 3020 20241227 3.81 3535 -11.32 20250108 3035 3.29 20250331 4410 -28.91 20240522 3020 3.81 20241227 2.26 Y 086060 500 43 억 244600 N N 0 N 00 N
3 20250401 150616 57 100.00 KOSDAQ 유통 N N N N N 3125 45 2 1.46 36884407 11838 41.09 3080 3155 3075 4000 2160 3080 3115.76 2.84 0 553 3216 3147 3091 3022 2966 3120 2995 43 920 500 2210 5 1 8610587 269 9.38 0.53 12 0.14 333.00 5920.00 4410 20240522 -29.14 3020 20241227 3.48 3535 -11.60 20250108 3035 2.97 20250331 4410 -29.14 20240522 3020 3.48 20241227 2.26 Y 086060 500 43 억 244600 N N 0 N 00 N
4 20250401 140616 57 100.00 KOSDAQ 유통 N N N N N 3140 60 2 1.95 29731942 9555 33.17 3080 3140 3075 4000 2160 3080 3111.66 2.84 0 436 3216 3147 3091 3022 2966 3120 2995 43 920 500 2210 5 1 8610587 270 9.43 0.53 12 0.11 333.00 5920.00 4410 20240522 -28.80 3020 20241227 3.97 3535 -11.17 20250108 3035 3.46 20250331 4410 -28.80 20240522 3020 3.97 20241227 2.26 Y 086060 500 43 억 244600 N N 0 N 00 N
5 20250401 130616 57 100.00 KOSDAQ 유통 N N N N N 3120 40 2 1.30 20763825 6687 23.21 3080 3135 3075 4000 2160 3080 3105.10 2.84 0 -16 3216 3147 3091 3022 2966 3120 2995 43 920 500 2210 5 1 8610587 269 9.37 0.53 12 0.08 333.00 5920.00 4410 20240522 -29.25 3020 20241227 3.31 3535 -11.74 20250108 3035 2.80 20250331 4410 -29.25 20240522 3020 3.31 20241227 2.26 Y 086060 500 43 억 244600 N N 0 N 00 N
6 20250401 120617 57 100.00 KOSDAQ 유통 N N N N N 3120 40 2 1.30 18149615 5847 20.30 3080 3135 3075 4000 2160 3080 3104.09 2.84 0 -79 3216 3147 3091 3022 2966 3120 2995 43 920 500 2210 5 1 8610587 269 9.37 0.53 12 0.07 333.00 5920.00 4410 20240522 -29.25 3020 20241227 3.31 3535 -11.74 20250108 3035 2.80 20250331 4410 -29.25 20240522 3020 3.31 20241227 2.26 Y 086060 500 43 억 244600 N N 0 N 00 N
7 20250401 110608 57 100.00 KOSDAQ 유통 N N N N N 3100 20 2 0.65 15313555 4933 17.12 3080 3135 3075 4000 2160 3080 3104.31 2.84 0 -158 3216 3147 3091 3022 2966 3120 2995 43 920 500 2210 5 1 8610587 267 9.31 0.52 12 0.06 333.00 5920.00 4410 20240522 -29.71 3020 20241227 2.65 3535 -12.31 20250108 3035 2.14 20250331 4410 -29.71 20240522 3020 2.65 20241227 2.26 Y 086060 500 43 억 244600 N N 0 N 00 N
8 20250401 100608 57 100.00 KOSDAQ 유통 N N N N N 3115 35 2 1.14 13830985 4454 15.46 3080 3135 3075 4000 2160 3080 3105.30 2.84 0 -242 3216 3147 3091 3022 2966 3120 2995 43 920 500 2210 5 1 8610587 268 9.35 0.53 12 0.05 333.00 5920.00 4410 20240522 -29.37 3020 20241227 3.15 3535 -11.88 20250108 3035 2.64 20250331 4410 -29.37 20240522 3020 3.15 20241227 2.26 Y 086060 500 43 억 244600 N N 0 N 00 N
9 20250401 090609 57 100.00 KOSDAQ 유통 N N N N N 3100 20 2 0.65 1614330 524 1.82 3080 3100 3080 4000 2160 3080 3080.78 2.84 0 -105 3216 3147 3091 3022 2966 3120 2995 43 920 500 2210 5 1 8610587 267 9.31 0.52 12 0.01 333.00 5920.00 4410 20240522 -29.71 3020 20241227 2.65 3535 -12.31 20250108 3035 2.14 20250331 4410 -29.71 20240522 3020 2.65 20241227 2.26 Y 086060 500 43 억 244600 N N 0 N 00 N