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
119830/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
20250401,160720,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5700,-60,5,-1.04,646974360,111819,36.61,5740,5900,5690,7480,4040,5760,5785.98,1.68,0,9367,6080,5920,5830,5670,5580,5875,5625,108,1720,500,4260,10,1,21593786,1231,5.80,0.74,12,0.52,982.00,7740.00,8750,20240419,-34.86,4450,20241206,28.09,6500,-12.31,20250320,5250,8.57,20250210,8750,-34.86,20240419,4450,28.09,20241206,4.03,Y,119830,500,107 억,,363079,N,N,504,N,00,N
20250401,150718,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5720,-40,5,-0.69,612262040,105732,34.62,5740,5900,5700,7480,4040,5760,5790.70,1.68,0,11598,6080,5920,5830,5670,5580,5875,5625,108,1720,500,4260,10,1,21593786,1235,5.82,0.74,12,0.49,982.00,7740.00,8750,20240419,-34.63,4450,20241206,28.54,6500,-12.00,20250320,5250,8.95,20250210,8750,-34.63,20240419,4450,28.54,20241206,4.03,Y,119830,500,107 억,,363079,N,N,0,N,00,N
20250401,140719,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5780,20,2,0.35,472968080,81455,26.67,5740,5900,5710,7480,4040,5760,5806.50,1.68,0,14010,6080,5920,5830,5670,5580,5875,5625,108,1720,500,4260,10,1,21593786,1248,5.89,0.75,12,0.38,982.00,7740.00,8750,20240419,-33.94,4450,20241206,29.89,6500,-11.08,20250320,5250,10.10,20250210,8750,-33.94,20240419,4450,29.89,20241206,4.03,Y,119830,500,107 억,,363079,N,N,0,N,00,N
20250401,130719,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5810,50,2,0.87,404375340,69582,22.78,5740,5900,5710,7480,4040,5760,5811.49,1.68,0,11543,6080,5920,5830,5670,5580,5875,5625,108,1720,500,4260,10,1,21593786,1255,5.92,0.75,12,0.32,982.00,7740.00,8750,20240419,-33.60,4450,20241206,30.56,6500,-10.62,20250320,5250,10.67,20250210,8750,-33.60,20240419,4450,30.56,20241206,4.03,Y,119830,500,107 억,,363079,N,N,0,N,00,N
20250401,120720,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5880,120,2,2.08,314645870,54151,17.73,5740,5900,5710,7480,4040,5760,5810.53,1.68,0,8892,6080,5920,5830,5670,5580,5875,5625,108,1720,500,4260,10,1,21593786,1270,5.99,0.76,12,0.25,982.00,7740.00,8750,20240419,-32.80,4450,20241206,32.13,6500,-9.54,20250320,5250,12.00,20250210,8750,-32.80,20240419,4450,32.13,20241206,4.03,Y,119830,500,107 억,,363079,N,N,0,N,00,N
20250401,110706,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5870,110,2,1.91,213012200,36801,12.05,5740,5890,5710,7480,4040,5760,5788.22,1.68,0,2034,6080,5920,5830,5670,5580,5875,5625,108,1720,500,4260,10,1,21593786,1268,5.98,0.76,12,0.17,982.00,7740.00,8750,20240419,-32.91,4450,20241206,31.91,6500,-9.69,20250320,5250,11.81,20250210,8750,-32.91,20240419,4450,31.91,20241206,4.03,Y,119830,500,107 억,,363079,N,N,0,N,00,N
20250401,100708,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5760,0,3,0.00,74689660,12930,4.23,5740,5890,5710,7480,4040,5760,5776.46,1.68,0,-4080,6080,5920,5830,5670,5580,5875,5625,108,1720,500,4260,10,1,21593786,1244,5.87,0.74,12,0.06,982.00,7740.00,8750,20240419,-34.17,4450,20241206,29.44,6500,-11.38,20250320,5250,9.71,20250210,8750,-34.17,20240419,4450,29.44,20241206,4.03,Y,119830,500,107 억,,363079,N,N,0,N,00,N
20250401,090710,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5810,50,2,0.87,7105050,1235,0.40,5740,5820,5740,7480,4040,5760,5753.08,1.68,0,234,6080,5920,5830,5670,5580,5875,5625,108,1720,500,4260,10,1,21593786,1255,5.92,0.75,12,0.01,982.00,7740.00,8750,20240419,-33.60,4450,20241206,30.56,6500,-10.62,20250320,5250,10.67,20250210,8750,-33.60,20240419,4450,30.56,20241206,4.03,Y,119830,500,107 억,,363079,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 160720 57 100.00 KOSDAQ 일반서비스 N N N N N 5700 -60 5 -1.04 646974360 111819 36.61 5740 5900 5690 7480 4040 5760 5785.98 1.68 0 9367 6080 5920 5830 5670 5580 5875 5625 108 1720 500 4260 10 1 21593786 1231 5.80 0.74 12 0.52 982.00 7740.00 8750 20240419 -34.86 4450 20241206 28.09 6500 -12.31 20250320 5250 8.57 20250210 8750 -34.86 20240419 4450 28.09 20241206 4.03 Y 119830 500 107 억 363079 N N 504 N 00 N
3 20250401 150718 57 100.00 KOSDAQ 일반서비스 N N N N N 5720 -40 5 -0.69 612262040 105732 34.62 5740 5900 5700 7480 4040 5760 5790.70 1.68 0 11598 6080 5920 5830 5670 5580 5875 5625 108 1720 500 4260 10 1 21593786 1235 5.82 0.74 12 0.49 982.00 7740.00 8750 20240419 -34.63 4450 20241206 28.54 6500 -12.00 20250320 5250 8.95 20250210 8750 -34.63 20240419 4450 28.54 20241206 4.03 Y 119830 500 107 억 363079 N N 0 N 00 N
4 20250401 140719 57 100.00 KOSDAQ 일반서비스 N N N N N 5780 20 2 0.35 472968080 81455 26.67 5740 5900 5710 7480 4040 5760 5806.50 1.68 0 14010 6080 5920 5830 5670 5580 5875 5625 108 1720 500 4260 10 1 21593786 1248 5.89 0.75 12 0.38 982.00 7740.00 8750 20240419 -33.94 4450 20241206 29.89 6500 -11.08 20250320 5250 10.10 20250210 8750 -33.94 20240419 4450 29.89 20241206 4.03 Y 119830 500 107 억 363079 N N 0 N 00 N
5 20250401 130719 57 100.00 KOSDAQ 일반서비스 N N N N N 5810 50 2 0.87 404375340 69582 22.78 5740 5900 5710 7480 4040 5760 5811.49 1.68 0 11543 6080 5920 5830 5670 5580 5875 5625 108 1720 500 4260 10 1 21593786 1255 5.92 0.75 12 0.32 982.00 7740.00 8750 20240419 -33.60 4450 20241206 30.56 6500 -10.62 20250320 5250 10.67 20250210 8750 -33.60 20240419 4450 30.56 20241206 4.03 Y 119830 500 107 억 363079 N N 0 N 00 N
6 20250401 120720 57 100.00 KOSDAQ 일반서비스 N N N N N 5880 120 2 2.08 314645870 54151 17.73 5740 5900 5710 7480 4040 5760 5810.53 1.68 0 8892 6080 5920 5830 5670 5580 5875 5625 108 1720 500 4260 10 1 21593786 1270 5.99 0.76 12 0.25 982.00 7740.00 8750 20240419 -32.80 4450 20241206 32.13 6500 -9.54 20250320 5250 12.00 20250210 8750 -32.80 20240419 4450 32.13 20241206 4.03 Y 119830 500 107 억 363079 N N 0 N 00 N
7 20250401 110706 57 100.00 KOSDAQ 일반서비스 N N N N N 5870 110 2 1.91 213012200 36801 12.05 5740 5890 5710 7480 4040 5760 5788.22 1.68 0 2034 6080 5920 5830 5670 5580 5875 5625 108 1720 500 4260 10 1 21593786 1268 5.98 0.76 12 0.17 982.00 7740.00 8750 20240419 -32.91 4450 20241206 31.91 6500 -9.69 20250320 5250 11.81 20250210 8750 -32.91 20240419 4450 31.91 20241206 4.03 Y 119830 500 107 억 363079 N N 0 N 00 N
8 20250401 100708 57 100.00 KOSDAQ 일반서비스 N N N N N 5760 0 3 0.00 74689660 12930 4.23 5740 5890 5710 7480 4040 5760 5776.46 1.68 0 -4080 6080 5920 5830 5670 5580 5875 5625 108 1720 500 4260 10 1 21593786 1244 5.87 0.74 12 0.06 982.00 7740.00 8750 20240419 -34.17 4450 20241206 29.44 6500 -11.38 20250320 5250 9.71 20250210 8750 -34.17 20240419 4450 29.44 20241206 4.03 Y 119830 500 107 억 363079 N N 0 N 00 N
9 20250401 090710 57 100.00 KOSDAQ 일반서비스 N N N N N 5810 50 2 0.87 7105050 1235 0.40 5740 5820 5740 7480 4040 5760 5753.08 1.68 0 234 6080 5920 5830 5670 5580 5875 5625 108 1720 500 4260 10 1 21593786 1255 5.92 0.75 12 0.01 982.00 7740.00 8750 20240419 -33.60 4450 20241206 30.56 6500 -10.62 20250320 5250 10.67 20250210 8750 -33.60 20240419 4450 30.56 20241206 4.03 Y 119830 500 107 억 363079 N N 0 N 00 N