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
094850/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
20250401,160641,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6020,310,2,5.43,889343430,150164,134.18,5810,6020,5730,7420,4000,5710,5922.40,1.97,0,38252,5970,5840,5700,5570,5430,5770,5500,70,1710,500,3650,10,1,14000000,843,27.00,0.92,12,1.07,223.00,6516.00,7890,20241105,-23.70,4600,20241025,30.87,6370,-5.49,20250213,5210,15.55,20250210,7890,-23.70,20241105,4600,30.87,20241025,1.35,Y,094850,500,70 억,,275890,N,N,0,N,00,N
20250401,150639,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5960,250,2,4.38,658264180,111601,99.72,5810,5990,5730,7420,4000,5710,5898.40,1.97,0,21101,5970,5840,5700,5570,5430,5770,5500,70,1710,500,3650,10,1,14000000,834,26.73,0.91,12,0.80,223.00,6516.00,7890,20241105,-24.46,4600,20241025,29.57,6370,-6.44,20250213,5210,14.40,20250210,7890,-24.46,20241105,4600,29.57,20241025,1.35,Y,094850,500,70 억,,275890,N,N,0,N,00,N
20250401,140640,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5980,270,2,4.73,577352350,97998,87.57,5810,5990,5730,7420,4000,5710,5891.50,1.97,0,18531,5970,5840,5700,5570,5430,5770,5500,70,1710,500,3650,10,1,14000000,837,26.82,0.92,12,0.70,223.00,6516.00,7890,20241105,-24.21,4600,20241025,30.00,6370,-6.12,20250213,5210,14.78,20250210,7890,-24.21,20241105,4600,30.00,20241025,1.35,Y,094850,500,70 억,,275890,N,N,0,N,00,N
20250401,130641,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5890,180,2,3.15,455362240,77477,69.23,5810,5950,5730,7420,4000,5710,5877.42,1.97,0,12603,5970,5840,5700,5570,5430,5770,5500,70,1710,500,3650,10,1,14000000,825,26.41,0.90,12,0.55,223.00,6516.00,7890,20241105,-25.35,4600,20241025,28.04,6370,-7.54,20250213,5210,13.05,20250210,7890,-25.35,20241105,4600,28.04,20241025,1.35,Y,094850,500,70 억,,275890,N,N,0,N,00,N
20250401,120641,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5920,210,2,3.68,386097290,65753,58.75,5810,5950,5730,7420,4000,5710,5871.98,1.97,0,4552,5970,5840,5700,5570,5430,5770,5500,70,1710,500,3650,10,1,14000000,829,26.55,0.91,12,0.47,223.00,6516.00,7890,20241105,-24.97,4600,20241025,28.70,6370,-7.06,20250213,5210,13.63,20250210,7890,-24.97,20241105,4600,28.70,20241025,1.35,Y,094850,500,70 억,,275890,N,N,0,N,00,N
20250401,110627,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5930,220,2,3.85,292489550,49969,44.65,5810,5950,5730,7420,4000,5710,5853.47,1.97,0,1499,5970,5840,5700,5570,5430,5770,5500,70,1710,500,3650,10,1,14000000,830,26.59,0.91,12,0.36,223.00,6516.00,7890,20241105,-24.84,4600,20241025,28.91,6370,-6.91,20250213,5210,13.82,20250210,7890,-24.84,20241105,4600,28.91,20241025,1.35,Y,094850,500,70 억,,275890,N,N,0,N,00,N
20250401,100630,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5790,80,2,1.40,120286910,20740,18.53,5810,5850,5730,7420,4000,5710,5799.83,1.97,0,3470,5970,5840,5700,5570,5430,5770,5500,70,1710,500,3650,10,1,14000000,811,25.96,0.89,12,0.15,223.00,6516.00,7890,20241105,-26.62,4600,20241025,25.87,6370,-9.11,20250213,5210,11.13,20250210,7890,-26.62,20241105,4600,25.87,20241025,1.35,Y,094850,500,70 억,,275890,N,N,0,N,00,N
20250401,090632,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5820,110,2,1.93,36947120,6371,5.69,5810,5840,5730,7420,4000,5710,5799.52,1.97,0,3116,5970,5840,5700,5570,5430,5770,5500,70,1710,500,3650,10,1,14000000,815,26.10,0.89,12,0.05,223.00,6516.00,7890,20241105,-26.24,4600,20241025,26.52,6370,-8.63,20250213,5210,11.71,20250210,7890,-26.24,20241105,4600,26.52,20241025,1.35,Y,094850,500,70 억,,275890,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 160641 57 100.00 KOSDAQ 일반서비스 N N N N N 6020 310 2 5.43 889343430 150164 134.18 5810 6020 5730 7420 4000 5710 5922.40 1.97 0 38252 5970 5840 5700 5570 5430 5770 5500 70 1710 500 3650 10 1 14000000 843 27.00 0.92 12 1.07 223.00 6516.00 7890 20241105 -23.70 4600 20241025 30.87 6370 -5.49 20250213 5210 15.55 20250210 7890 -23.70 20241105 4600 30.87 20241025 1.35 Y 094850 500 70 억 275890 N N 0 N 00 N
3 20250401 150639 57 100.00 KOSDAQ 일반서비스 N N N N N 5960 250 2 4.38 658264180 111601 99.72 5810 5990 5730 7420 4000 5710 5898.40 1.97 0 21101 5970 5840 5700 5570 5430 5770 5500 70 1710 500 3650 10 1 14000000 834 26.73 0.91 12 0.80 223.00 6516.00 7890 20241105 -24.46 4600 20241025 29.57 6370 -6.44 20250213 5210 14.40 20250210 7890 -24.46 20241105 4600 29.57 20241025 1.35 Y 094850 500 70 억 275890 N N 0 N 00 N
4 20250401 140640 57 100.00 KOSDAQ 일반서비스 N N N N N 5980 270 2 4.73 577352350 97998 87.57 5810 5990 5730 7420 4000 5710 5891.50 1.97 0 18531 5970 5840 5700 5570 5430 5770 5500 70 1710 500 3650 10 1 14000000 837 26.82 0.92 12 0.70 223.00 6516.00 7890 20241105 -24.21 4600 20241025 30.00 6370 -6.12 20250213 5210 14.78 20250210 7890 -24.21 20241105 4600 30.00 20241025 1.35 Y 094850 500 70 억 275890 N N 0 N 00 N
5 20250401 130641 57 100.00 KOSDAQ 일반서비스 N N N N N 5890 180 2 3.15 455362240 77477 69.23 5810 5950 5730 7420 4000 5710 5877.42 1.97 0 12603 5970 5840 5700 5570 5430 5770 5500 70 1710 500 3650 10 1 14000000 825 26.41 0.90 12 0.55 223.00 6516.00 7890 20241105 -25.35 4600 20241025 28.04 6370 -7.54 20250213 5210 13.05 20250210 7890 -25.35 20241105 4600 28.04 20241025 1.35 Y 094850 500 70 억 275890 N N 0 N 00 N
6 20250401 120641 57 100.00 KOSDAQ 일반서비스 N N N N N 5920 210 2 3.68 386097290 65753 58.75 5810 5950 5730 7420 4000 5710 5871.98 1.97 0 4552 5970 5840 5700 5570 5430 5770 5500 70 1710 500 3650 10 1 14000000 829 26.55 0.91 12 0.47 223.00 6516.00 7890 20241105 -24.97 4600 20241025 28.70 6370 -7.06 20250213 5210 13.63 20250210 7890 -24.97 20241105 4600 28.70 20241025 1.35 Y 094850 500 70 억 275890 N N 0 N 00 N
7 20250401 110627 57 100.00 KOSDAQ 일반서비스 N N N N N 5930 220 2 3.85 292489550 49969 44.65 5810 5950 5730 7420 4000 5710 5853.47 1.97 0 1499 5970 5840 5700 5570 5430 5770 5500 70 1710 500 3650 10 1 14000000 830 26.59 0.91 12 0.36 223.00 6516.00 7890 20241105 -24.84 4600 20241025 28.91 6370 -6.91 20250213 5210 13.82 20250210 7890 -24.84 20241105 4600 28.91 20241025 1.35 Y 094850 500 70 억 275890 N N 0 N 00 N
8 20250401 100630 57 100.00 KOSDAQ 일반서비스 N N N N N 5790 80 2 1.40 120286910 20740 18.53 5810 5850 5730 7420 4000 5710 5799.83 1.97 0 3470 5970 5840 5700 5570 5430 5770 5500 70 1710 500 3650 10 1 14000000 811 25.96 0.89 12 0.15 223.00 6516.00 7890 20241105 -26.62 4600 20241025 25.87 6370 -9.11 20250213 5210 11.13 20250210 7890 -26.62 20241105 4600 25.87 20241025 1.35 Y 094850 500 70 억 275890 N N 0 N 00 N
9 20250401 090632 57 100.00 KOSDAQ 일반서비스 N N N N N 5820 110 2 1.93 36947120 6371 5.69 5810 5840 5730 7420 4000 5710 5799.52 1.97 0 3116 5970 5840 5700 5570 5430 5770 5500 70 1710 500 3650 10 1 14000000 815 26.10 0.89 12 0.05 223.00 6516.00 7890 20241105 -26.24 4600 20241025 26.52 6370 -8.63 20250213 5210 11.71 20250210 7890 -26.24 20241105 4600 26.52 20241025 1.35 Y 094850 500 70 억 275890 N N 0 N 00 N