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
095700/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
20250401,160643,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,4015,30,2,0.75,206888355,51658,38.56,4010,4105,3850,5180,2790,3985,4004.96,3.82,0,5792,4265,4125,4050,3910,3835,4087,3872,228,1195,500,2860,5,1,45540494,1828,-2.68,0.70,12,0.11,-1499.00,5767.00,10230,20241017,-60.75,3850,20250401,4.29,5840,-31.25,20250108,3850,4.29,20250401,10230,-60.75,20241017,3850,4.29,20250401,0.41,Y,095700,500,227 억,,1741355,N,N,3329,N,00,N
20250401,150642,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,4005,20,2,0.50,199145110,49730,37.12,4010,4105,3850,5180,2790,3985,4004.53,3.82,0,6781,4265,4125,4050,3910,3835,4087,3872,228,1195,500,2860,5,1,45540494,1824,-2.67,0.69,12,0.11,-1499.00,5767.00,10230,20241017,-60.85,3850,20250401,4.03,5840,-31.42,20250108,3850,4.03,20250401,10230,-60.85,20241017,3850,4.03,20250401,0.41,Y,095700,500,227 억,,1741355,N,N,10115,N,00,N
20250401,140642,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,4020,35,2,0.88,167577765,41853,31.24,4010,4105,3850,5180,2790,3985,4003.96,3.82,0,8100,4265,4125,4050,3910,3835,4087,3872,228,1195,500,2860,5,1,45540494,1831,-2.68,0.70,12,0.09,-1499.00,5767.00,10230,20241017,-60.70,3850,20250401,4.42,5840,-31.16,20250108,3850,4.42,20250401,10230,-60.70,20241017,3850,4.42,20250401,0.41,Y,095700,500,227 억,,1741355,N,N,10115,N,00,N
20250401,130643,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,4030,45,2,1.13,153019715,38228,28.54,4010,4105,3850,5180,2790,3985,4002.82,3.82,0,8073,4265,4125,4050,3910,3835,4087,3872,228,1195,500,2860,5,1,45540494,1835,-2.69,0.70,12,0.08,-1499.00,5767.00,10230,20241017,-60.61,3850,20250401,4.68,5840,-30.99,20250108,3850,4.68,20250401,10230,-60.61,20241017,3850,4.68,20250401,0.41,Y,095700,500,227 억,,1741355,N,N,10115,N,00,N
20250401,120643,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,4030,45,2,1.13,138116535,34526,25.77,4010,4105,3850,5180,2790,3985,4000.36,3.82,0,5904,4265,4125,4050,3910,3835,4087,3872,228,1195,500,2860,5,1,45540494,1835,-2.69,0.70,12,0.08,-1499.00,5767.00,10230,20241017,-60.61,3850,20250401,4.68,5840,-30.99,20250108,3850,4.68,20250401,10230,-60.61,20241017,3850,4.68,20250401,0.41,Y,095700,500,227 억,,1741355,N,N,10115,N,00,N
20250401,110630,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,4025,40,2,1.00,116570085,29172,21.78,4010,4105,3850,5180,2790,3985,3995.96,3.82,0,2187,4265,4125,4050,3910,3835,4087,3872,228,1195,500,2860,5,1,45540494,1833,-2.69,0.70,12,0.06,-1499.00,5767.00,10230,20241017,-60.65,3850,20250401,4.55,5840,-31.08,20250108,3850,4.55,20250401,10230,-60.65,20241017,3850,4.55,20250401,0.41,Y,095700,500,227 억,,1741355,N,N,10115,N,00,N
20250401,100633,55,60.00,KOSDAQ,신저가,일반서비스,N,N,N,Y,60,N,3995,10,2,0.25,79000435,19759,14.75,4010,4105,3850,5180,2790,3985,3998.20,3.82,0,1164,4265,4125,4050,3910,3835,4087,3872,228,1195,500,2860,5,1,45540494,1819,-2.67,0.69,12,0.04,-1499.00,5767.00,10230,20241017,-60.95,3850,20250401,3.77,5840,-31.59,20250108,3850,3.77,20250401,10230,-60.95,20241017,3850,3.77,20250401,0.41,Y,095700,500,227 억,,1741355,N,N,10115,N,00,N
20250401,090635,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4050,65,2,1.63,7733650,1904,1.42,4010,4105,4010,5180,2790,3985,4061.79,3.82,0,1046,4265,4125,4050,3910,3835,4087,3872,228,1195,500,2860,5,1,45540494,1844,-2.70,0.70,12,0.00,-1499.00,5767.00,10230,20241017,-60.41,3975,20250331,1.89,5840,-30.65,20250108,3975,1.89,20250331,10230,-60.41,20241017,3975,1.89,20250331,0.41,Y,095700,500,227 억,,1741355,N,N,10115,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 160643 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 4015 30 2 0.75 206888355 51658 38.56 4010 4105 3850 5180 2790 3985 4004.96 3.82 0 5792 4265 4125 4050 3910 3835 4087 3872 228 1195 500 2860 5 1 45540494 1828 -2.68 0.70 12 0.11 -1499.00 5767.00 10230 20241017 -60.75 3850 20250401 4.29 5840 -31.25 20250108 3850 4.29 20250401 10230 -60.75 20241017 3850 4.29 20250401 0.41 Y 095700 500 227 억 1741355 N N 3329 N 00 N
3 20250401 150642 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 4005 20 2 0.50 199145110 49730 37.12 4010 4105 3850 5180 2790 3985 4004.53 3.82 0 6781 4265 4125 4050 3910 3835 4087 3872 228 1195 500 2860 5 1 45540494 1824 -2.67 0.69 12 0.11 -1499.00 5767.00 10230 20241017 -60.85 3850 20250401 4.03 5840 -31.42 20250108 3850 4.03 20250401 10230 -60.85 20241017 3850 4.03 20250401 0.41 Y 095700 500 227 억 1741355 N N 10115 N 00 N
4 20250401 140642 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 4020 35 2 0.88 167577765 41853 31.24 4010 4105 3850 5180 2790 3985 4003.96 3.82 0 8100 4265 4125 4050 3910 3835 4087 3872 228 1195 500 2860 5 1 45540494 1831 -2.68 0.70 12 0.09 -1499.00 5767.00 10230 20241017 -60.70 3850 20250401 4.42 5840 -31.16 20250108 3850 4.42 20250401 10230 -60.70 20241017 3850 4.42 20250401 0.41 Y 095700 500 227 억 1741355 N N 10115 N 00 N
5 20250401 130643 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 4030 45 2 1.13 153019715 38228 28.54 4010 4105 3850 5180 2790 3985 4002.82 3.82 0 8073 4265 4125 4050 3910 3835 4087 3872 228 1195 500 2860 5 1 45540494 1835 -2.69 0.70 12 0.08 -1499.00 5767.00 10230 20241017 -60.61 3850 20250401 4.68 5840 -30.99 20250108 3850 4.68 20250401 10230 -60.61 20241017 3850 4.68 20250401 0.41 Y 095700 500 227 억 1741355 N N 10115 N 00 N
6 20250401 120643 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 4030 45 2 1.13 138116535 34526 25.77 4010 4105 3850 5180 2790 3985 4000.36 3.82 0 5904 4265 4125 4050 3910 3835 4087 3872 228 1195 500 2860 5 1 45540494 1835 -2.69 0.70 12 0.08 -1499.00 5767.00 10230 20241017 -60.61 3850 20250401 4.68 5840 -30.99 20250108 3850 4.68 20250401 10230 -60.61 20241017 3850 4.68 20250401 0.41 Y 095700 500 227 억 1741355 N N 10115 N 00 N
7 20250401 110630 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 4025 40 2 1.00 116570085 29172 21.78 4010 4105 3850 5180 2790 3985 3995.96 3.82 0 2187 4265 4125 4050 3910 3835 4087 3872 228 1195 500 2860 5 1 45540494 1833 -2.69 0.70 12 0.06 -1499.00 5767.00 10230 20241017 -60.65 3850 20250401 4.55 5840 -31.08 20250108 3850 4.55 20250401 10230 -60.65 20241017 3850 4.55 20250401 0.41 Y 095700 500 227 억 1741355 N N 10115 N 00 N
8 20250401 100633 55 60.00 KOSDAQ 신저가 일반서비스 N N N Y 60 N 3995 10 2 0.25 79000435 19759 14.75 4010 4105 3850 5180 2790 3985 3998.20 3.82 0 1164 4265 4125 4050 3910 3835 4087 3872 228 1195 500 2860 5 1 45540494 1819 -2.67 0.69 12 0.04 -1499.00 5767.00 10230 20241017 -60.95 3850 20250401 3.77 5840 -31.59 20250108 3850 3.77 20250401 10230 -60.95 20241017 3850 3.77 20250401 0.41 Y 095700 500 227 억 1741355 N N 10115 N 00 N
9 20250401 090635 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4050 65 2 1.63 7733650 1904 1.42 4010 4105 4010 5180 2790 3985 4061.79 3.82 0 1046 4265 4125 4050 3910 3835 4087 3872 228 1195 500 2860 5 1 45540494 1844 -2.70 0.70 12 0.00 -1499.00 5767.00 10230 20241017 -60.41 3975 20250331 1.89 5840 -30.65 20250108 3975 1.89 20250331 10230 -60.41 20241017 3975 1.89 20250331 0.41 Y 095700 500 227 억 1741355 N N 10115 N 00 N