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
089600/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
20250401,160626,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14190,490,2,3.58,193105570,13662,91.10,13840,14280,13840,17810,9590,13700,14134.40,5.14,0,5518,14326,14012,13856,13542,13386,13935,13465,60,4110,500,9590,10,1,11568163,1642,-25.43,0.82,12,0.12,-558.00,17245.00,23900,20240411,-40.63,13420,20250213,5.74,16240,-12.62,20250220,13420,5.74,20250213,23900,-40.63,20240411,13420,5.74,20250213,1.57,Y,089600,500,59 억,,595015,N,N,2,N,00,N
20250401,150624,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14210,510,2,3.72,188819460,13360,89.08,13840,14280,13840,17810,9590,13700,14133.19,5.14,0,5499,14326,14012,13856,13542,13386,13935,13465,60,4110,500,9590,10,1,11568163,1644,-25.47,0.82,12,0.12,-558.00,17245.00,23900,20240411,-40.54,13420,20250213,5.89,16240,-12.50,20250220,13420,5.89,20250213,23900,-40.54,20240411,13420,5.89,20250213,1.57,Y,089600,500,59 억,,595015,N,N,0,N,00,N
20250401,140625,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14240,540,2,3.94,176735100,12511,83.42,13840,14280,13840,17810,9590,13700,14126.38,5.14,0,5364,14326,14012,13856,13542,13386,13935,13465,60,4110,500,9590,10,1,11568163,1647,-25.52,0.83,12,0.11,-558.00,17245.00,23900,20240411,-40.42,13420,20250213,6.11,16240,-12.32,20250220,13420,6.11,20250213,23900,-40.42,20240411,13420,6.11,20250213,1.57,Y,089600,500,59 억,,595015,N,N,0,N,00,N
20250401,130625,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14200,500,2,3.65,163092700,11551,77.02,13840,14280,13840,17810,9590,13700,14119.36,5.14,0,5134,14326,14012,13856,13542,13386,13935,13465,60,4110,500,9590,10,1,11568163,1643,-25.45,0.82,12,0.10,-558.00,17245.00,23900,20240411,-40.59,13420,20250213,5.81,16240,-12.56,20250220,13420,5.81,20250213,23900,-40.59,20240411,13420,5.81,20250213,1.57,Y,089600,500,59 억,,595015,N,N,0,N,00,N
20250401,120626,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14220,520,2,3.80,147852710,10478,69.87,13840,14280,13840,17810,9590,13700,14110.78,5.14,0,4647,14326,14012,13856,13542,13386,13935,13465,60,4110,500,9590,10,1,11568163,1645,-25.48,0.82,12,0.09,-558.00,17245.00,23900,20240411,-40.50,13420,20250213,5.96,16240,-12.44,20250220,13420,5.96,20250213,23900,-40.50,20240411,13420,5.96,20250213,1.57,Y,089600,500,59 억,,595015,N,N,0,N,00,N
20250401,110615,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14240,540,2,3.94,120509020,8558,57.06,13840,14240,13840,17810,9590,13700,14081.45,5.14,0,4007,14326,14012,13856,13542,13386,13935,13465,60,4110,500,9590,10,1,11568163,1647,-25.52,0.83,12,0.07,-558.00,17245.00,23900,20240411,-40.42,13420,20250213,6.11,16240,-12.32,20250220,13420,6.11,20250213,23900,-40.42,20240411,13420,6.11,20250213,1.57,Y,089600,500,59 억,,595015,N,N,0,N,00,N
20250401,100616,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14060,360,2,2.63,72457190,5156,34.38,13840,14130,13840,17810,9590,13700,14052.98,5.14,0,1583,14326,14012,13856,13542,13386,13935,13465,60,4110,500,9590,10,1,11568163,1626,-25.20,0.82,12,0.04,-558.00,17245.00,23900,20240411,-41.17,13420,20250213,4.77,16240,-13.42,20250220,13420,4.77,20250213,23900,-41.17,20240411,13420,4.77,20250213,1.57,Y,089600,500,59 억,,595015,N,N,0,N,00,N
20250401,090618,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14040,340,2,2.48,1744360,125,0.83,13840,14070,13840,17810,9590,13700,13954.88,5.14,0,-48,14326,14012,13856,13542,13386,13935,13465,60,4110,500,9590,10,1,11568163,1624,-25.16,0.81,12,0.00,-558.00,17245.00,23900,20240411,-41.26,13420,20250213,4.62,16240,-13.55,20250220,13420,4.62,20250213,23900,-41.26,20240411,13420,4.62,20250213,1.57,Y,089600,500,59 억,,595015,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 160626 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14190 490 2 3.58 193105570 13662 91.10 13840 14280 13840 17810 9590 13700 14134.40 5.14 0 5518 14326 14012 13856 13542 13386 13935 13465 60 4110 500 9590 10 1 11568163 1642 -25.43 0.82 12 0.12 -558.00 17245.00 23900 20240411 -40.63 13420 20250213 5.74 16240 -12.62 20250220 13420 5.74 20250213 23900 -40.63 20240411 13420 5.74 20250213 1.57 Y 089600 500 59 억 595015 N N 2 N 00 N
3 20250401 150624 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14210 510 2 3.72 188819460 13360 89.08 13840 14280 13840 17810 9590 13700 14133.19 5.14 0 5499 14326 14012 13856 13542 13386 13935 13465 60 4110 500 9590 10 1 11568163 1644 -25.47 0.82 12 0.12 -558.00 17245.00 23900 20240411 -40.54 13420 20250213 5.89 16240 -12.50 20250220 13420 5.89 20250213 23900 -40.54 20240411 13420 5.89 20250213 1.57 Y 089600 500 59 억 595015 N N 0 N 00 N
4 20250401 140625 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14240 540 2 3.94 176735100 12511 83.42 13840 14280 13840 17810 9590 13700 14126.38 5.14 0 5364 14326 14012 13856 13542 13386 13935 13465 60 4110 500 9590 10 1 11568163 1647 -25.52 0.83 12 0.11 -558.00 17245.00 23900 20240411 -40.42 13420 20250213 6.11 16240 -12.32 20250220 13420 6.11 20250213 23900 -40.42 20240411 13420 6.11 20250213 1.57 Y 089600 500 59 억 595015 N N 0 N 00 N
5 20250401 130625 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14200 500 2 3.65 163092700 11551 77.02 13840 14280 13840 17810 9590 13700 14119.36 5.14 0 5134 14326 14012 13856 13542 13386 13935 13465 60 4110 500 9590 10 1 11568163 1643 -25.45 0.82 12 0.10 -558.00 17245.00 23900 20240411 -40.59 13420 20250213 5.81 16240 -12.56 20250220 13420 5.81 20250213 23900 -40.59 20240411 13420 5.81 20250213 1.57 Y 089600 500 59 억 595015 N N 0 N 00 N
6 20250401 120626 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14220 520 2 3.80 147852710 10478 69.87 13840 14280 13840 17810 9590 13700 14110.78 5.14 0 4647 14326 14012 13856 13542 13386 13935 13465 60 4110 500 9590 10 1 11568163 1645 -25.48 0.82 12 0.09 -558.00 17245.00 23900 20240411 -40.50 13420 20250213 5.96 16240 -12.44 20250220 13420 5.96 20250213 23900 -40.50 20240411 13420 5.96 20250213 1.57 Y 089600 500 59 억 595015 N N 0 N 00 N
7 20250401 110615 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14240 540 2 3.94 120509020 8558 57.06 13840 14240 13840 17810 9590 13700 14081.45 5.14 0 4007 14326 14012 13856 13542 13386 13935 13465 60 4110 500 9590 10 1 11568163 1647 -25.52 0.83 12 0.07 -558.00 17245.00 23900 20240411 -40.42 13420 20250213 6.11 16240 -12.32 20250220 13420 6.11 20250213 23900 -40.42 20240411 13420 6.11 20250213 1.57 Y 089600 500 59 억 595015 N N 0 N 00 N
8 20250401 100616 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14060 360 2 2.63 72457190 5156 34.38 13840 14130 13840 17810 9590 13700 14052.98 5.14 0 1583 14326 14012 13856 13542 13386 13935 13465 60 4110 500 9590 10 1 11568163 1626 -25.20 0.82 12 0.04 -558.00 17245.00 23900 20240411 -41.17 13420 20250213 4.77 16240 -13.42 20250220 13420 4.77 20250213 23900 -41.17 20240411 13420 4.77 20250213 1.57 Y 089600 500 59 억 595015 N N 0 N 00 N
9 20250401 090618 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14040 340 2 2.48 1744360 125 0.83 13840 14070 13840 17810 9590 13700 13954.88 5.14 0 -48 14326 14012 13856 13542 13386 13935 13465 60 4110 500 9590 10 1 11568163 1624 -25.16 0.81 12 0.00 -558.00 17245.00 23900 20240411 -41.26 13420 20250213 4.62 16240 -13.55 20250220 13420 4.62 20250213 23900 -41.26 20240411 13420 4.62 20250213 1.57 Y 089600 500 59 억 595015 N N 0 N 00 N