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
093520/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
20250401,160638,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10080,880,2,9.57,1329141750,135509,610.37,9350,10080,9350,11960,6440,9200,9808.35,15.10,0,6462,9760,9480,9340,9060,8920,9410,8990,81,2760,500,6800,10,1,16163092,1629,8.13,1.10,12,0.84,1240.00,9145.00,16120,20240321,-37.47,6810,20241210,48.02,11210,-10.08,20250219,8100,24.44,20250102,14920,-32.44,20240402,6810,48.02,20241210,1.53,Y,093520,500,80 억,,2440584,N,N,110,N,00,N
20250401,150637,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10080,880,2,9.57,1316654560,134269,604.79,9350,10080,9350,11960,6440,9200,9806.09,15.10,0,6781,9760,9480,9340,9060,8920,9410,8990,81,2760,500,6800,10,1,16163092,1629,8.13,1.10,12,0.83,1240.00,9145.00,16120,20240321,-37.47,6810,20241210,48.02,11210,-10.08,20250219,8100,24.44,20250102,14920,-32.44,20240402,6810,48.02,20241210,1.53,Y,093520,500,80 억,,2440584,N,N,0,N,00,N
20250401,140638,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10000,800,2,8.70,1180672340,120752,543.90,9350,10000,9350,11960,6440,9200,9777.66,15.10,0,12224,9760,9480,9340,9060,8920,9410,8990,81,2760,500,6800,10,1,16163092,1616,8.06,1.09,12,0.75,1240.00,9145.00,16120,20240321,-37.97,6810,20241210,46.84,11210,-10.79,20250219,8100,23.46,20250102,14920,-32.98,20240402,6810,46.84,20241210,1.53,Y,093520,500,80 억,,2440584,N,N,0,N,00,N
20250401,130638,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9860,660,2,7.17,1066516590,109261,492.14,9350,10000,9350,11960,6440,9200,9761.18,15.10,0,6302,9760,9480,9340,9060,8920,9410,8990,81,2760,500,6800,10,1,16163092,1594,7.95,1.08,12,0.68,1240.00,9145.00,16120,20240321,-38.83,6810,20241210,44.79,11210,-12.04,20250219,8100,21.73,20250102,14920,-33.91,20240402,6810,44.79,20241210,1.53,Y,093520,500,80 억,,2440584,N,N,0,N,00,N
20250401,120639,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9870,670,2,7.28,1043225250,106899,481.51,9350,10000,9350,11960,6440,9200,9758.98,15.10,0,7554,9760,9480,9340,9060,8920,9410,8990,81,2760,500,6800,10,1,16163092,1595,7.96,1.08,12,0.66,1240.00,9145.00,16120,20240321,-38.77,6810,20241210,44.93,11210,-11.95,20250219,8100,21.85,20250102,14920,-33.85,20240402,6810,44.93,20241210,1.53,Y,093520,500,80 억,,2440584,N,N,0,N,00,N
20250401,110625,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9790,590,2,6.41,966317610,99059,446.19,9350,10000,9350,11960,6440,9200,9754.97,15.10,0,5307,9760,9480,9340,9060,8920,9410,8990,81,2760,500,6800,10,1,16163092,1582,7.90,1.07,12,0.61,1240.00,9145.00,16120,20240321,-39.27,6810,20241210,43.76,11210,-12.67,20250219,8100,20.86,20250102,14920,-34.38,20240402,6810,43.76,20241210,1.53,Y,093520,500,80 억,,2440584,N,N,0,N,00,N
20250401,100628,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9860,660,2,7.17,904701745,92763,417.83,9350,10000,9350,11960,6440,9200,9752.83,15.10,0,4710,9760,9480,9340,9060,8920,9410,8990,81,2760,500,6800,10,1,16163092,1594,7.95,1.08,12,0.57,1240.00,9145.00,16120,20240321,-38.83,6810,20241210,44.79,11210,-12.04,20250219,8100,21.73,20250102,14920,-33.91,20240402,6810,44.79,20241210,1.53,Y,093520,500,80 억,,2440584,N,N,0,N,00,N
20250401,090630,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9790,590,2,6.41,388916480,40454,182.22,9350,9910,9350,11960,6440,9200,9613.80,15.10,0,6948,9760,9480,9340,9060,8920,9410,8990,81,2760,500,6800,10,1,16163092,1582,7.90,1.07,12,0.25,1240.00,9145.00,16120,20240321,-39.27,6810,20241210,43.76,11210,-12.67,20250219,8100,20.86,20250102,14920,-34.38,20240402,6810,43.76,20241210,1.53,Y,093520,500,80 억,,2440584,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 160638 55 60.00 KOSDAQ 유통 N N N Y 60 N 10080 880 2 9.57 1329141750 135509 610.37 9350 10080 9350 11960 6440 9200 9808.35 15.10 0 6462 9760 9480 9340 9060 8920 9410 8990 81 2760 500 6800 10 1 16163092 1629 8.13 1.10 12 0.84 1240.00 9145.00 16120 20240321 -37.47 6810 20241210 48.02 11210 -10.08 20250219 8100 24.44 20250102 14920 -32.44 20240402 6810 48.02 20241210 1.53 Y 093520 500 80 억 2440584 N N 110 N 00 N
3 20250401 150637 55 60.00 KOSDAQ 유통 N N N Y 60 N 10080 880 2 9.57 1316654560 134269 604.79 9350 10080 9350 11960 6440 9200 9806.09 15.10 0 6781 9760 9480 9340 9060 8920 9410 8990 81 2760 500 6800 10 1 16163092 1629 8.13 1.10 12 0.83 1240.00 9145.00 16120 20240321 -37.47 6810 20241210 48.02 11210 -10.08 20250219 8100 24.44 20250102 14920 -32.44 20240402 6810 48.02 20241210 1.53 Y 093520 500 80 억 2440584 N N 0 N 00 N
4 20250401 140638 55 60.00 KOSDAQ 유통 N N N Y 60 N 10000 800 2 8.70 1180672340 120752 543.90 9350 10000 9350 11960 6440 9200 9777.66 15.10 0 12224 9760 9480 9340 9060 8920 9410 8990 81 2760 500 6800 10 1 16163092 1616 8.06 1.09 12 0.75 1240.00 9145.00 16120 20240321 -37.97 6810 20241210 46.84 11210 -10.79 20250219 8100 23.46 20250102 14920 -32.98 20240402 6810 46.84 20241210 1.53 Y 093520 500 80 억 2440584 N N 0 N 00 N
5 20250401 130638 55 60.00 KOSDAQ 유통 N N N Y 60 N 9860 660 2 7.17 1066516590 109261 492.14 9350 10000 9350 11960 6440 9200 9761.18 15.10 0 6302 9760 9480 9340 9060 8920 9410 8990 81 2760 500 6800 10 1 16163092 1594 7.95 1.08 12 0.68 1240.00 9145.00 16120 20240321 -38.83 6810 20241210 44.79 11210 -12.04 20250219 8100 21.73 20250102 14920 -33.91 20240402 6810 44.79 20241210 1.53 Y 093520 500 80 억 2440584 N N 0 N 00 N
6 20250401 120639 55 60.00 KOSDAQ 유통 N N N Y 60 N 9870 670 2 7.28 1043225250 106899 481.51 9350 10000 9350 11960 6440 9200 9758.98 15.10 0 7554 9760 9480 9340 9060 8920 9410 8990 81 2760 500 6800 10 1 16163092 1595 7.96 1.08 12 0.66 1240.00 9145.00 16120 20240321 -38.77 6810 20241210 44.93 11210 -11.95 20250219 8100 21.85 20250102 14920 -33.85 20240402 6810 44.93 20241210 1.53 Y 093520 500 80 억 2440584 N N 0 N 00 N
7 20250401 110625 55 60.00 KOSDAQ 유통 N N N Y 60 N 9790 590 2 6.41 966317610 99059 446.19 9350 10000 9350 11960 6440 9200 9754.97 15.10 0 5307 9760 9480 9340 9060 8920 9410 8990 81 2760 500 6800 10 1 16163092 1582 7.90 1.07 12 0.61 1240.00 9145.00 16120 20240321 -39.27 6810 20241210 43.76 11210 -12.67 20250219 8100 20.86 20250102 14920 -34.38 20240402 6810 43.76 20241210 1.53 Y 093520 500 80 억 2440584 N N 0 N 00 N
8 20250401 100628 55 60.00 KOSDAQ 유통 N N N Y 60 N 9860 660 2 7.17 904701745 92763 417.83 9350 10000 9350 11960 6440 9200 9752.83 15.10 0 4710 9760 9480 9340 9060 8920 9410 8990 81 2760 500 6800 10 1 16163092 1594 7.95 1.08 12 0.57 1240.00 9145.00 16120 20240321 -38.83 6810 20241210 44.79 11210 -12.04 20250219 8100 21.73 20250102 14920 -33.91 20240402 6810 44.79 20241210 1.53 Y 093520 500 80 억 2440584 N N 0 N 00 N
9 20250401 090630 55 60.00 KOSDAQ 유통 N N N Y 60 N 9790 590 2 6.41 388916480 40454 182.22 9350 9910 9350 11960 6440 9200 9613.80 15.10 0 6948 9760 9480 9340 9060 8920 9410 8990 81 2760 500 6800 10 1 16163092 1582 7.90 1.07 12 0.25 1240.00 9145.00 16120 20240321 -39.27 6810 20241210 43.76 11210 -12.67 20250219 8100 20.86 20250102 14920 -34.38 20240402 6810 43.76 20241210 1.53 Y 093520 500 80 억 2440584 N N 0 N 00 N