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
187660/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
20250401,160812,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1741,11,2,0.64,569858598,325564,38.45,1734,1788,1717,2245,1211,1730,1750.39,1.38,0,27140,1880,1804,1723,1647,1566,1843,1686,43,515,100,1100,1,1,42989179,748,-3.78,7.77,12,0.76,-461.00,224.00,3375,20250113,-48.41,1250,20241223,39.28,3375,-48.41,20250113,1579,10.26,20250106,3970,-56.15,20241023,1250,39.28,20241223,2.29,Y,187660,100,42 억,,591288,N,N,700,N,00,N
20250401,150811,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1735,5,2,0.29,530315878,302791,35.76,1734,1788,1717,2245,1211,1730,1751.43,1.38,0,32963,1880,1804,1723,1647,1566,1843,1686,43,515,100,1100,1,1,42989179,746,-3.76,7.75,12,0.70,-461.00,224.00,3375,20250113,-48.59,1250,20241223,38.80,3375,-48.59,20250113,1579,9.88,20250106,3970,-56.30,20241023,1250,38.80,20241223,2.29,Y,187660,100,42 억,,591288,N,N,1074,N,00,N
20250401,140812,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1743,13,2,0.75,501042711,285951,33.77,1734,1788,1717,2245,1211,1730,1752.20,1.38,0,35188,1880,1804,1723,1647,1566,1843,1686,43,515,100,1100,1,1,42989179,749,-3.78,7.78,12,0.67,-461.00,224.00,3375,20250113,-48.36,1250,20241223,39.44,3375,-48.36,20250113,1579,10.39,20250106,3970,-56.10,20241023,1250,39.44,20241223,2.29,Y,187660,100,42 억,,591288,N,N,1074,N,00,N
20250401,130812,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1743,13,2,0.75,477961773,272822,32.22,1734,1788,1717,2245,1211,1730,1751.92,1.38,0,40190,1880,1804,1723,1647,1566,1843,1686,43,515,100,1100,1,1,42989179,749,-3.78,7.78,12,0.63,-461.00,224.00,3375,20250113,-48.36,1250,20241223,39.44,3375,-48.36,20250113,1579,10.39,20250106,3970,-56.10,20241023,1250,39.44,20241223,2.29,Y,187660,100,42 억,,591288,N,N,1074,N,00,N
20250401,120813,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1764,34,2,1.97,439017732,250662,29.60,1734,1788,1717,2245,1211,1730,1751.43,1.38,0,47442,1880,1804,1723,1647,1566,1843,1686,43,515,100,1100,1,1,42989179,758,-3.83,7.88,12,0.58,-461.00,224.00,3375,20250113,-47.73,1250,20241223,41.12,3375,-47.73,20250113,1579,11.72,20250106,3970,-55.57,20241023,1250,41.12,20241223,2.29,Y,187660,100,42 억,,591288,N,N,1074,N,00,N
20250401,110759,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1751,21,2,1.21,319649675,183296,21.65,1734,1788,1717,2245,1211,1730,1743.90,1.38,0,11178,1880,1804,1723,1647,1566,1843,1686,43,515,100,1100,1,1,42989179,753,-3.80,7.82,12,0.43,-461.00,224.00,3375,20250113,-48.12,1250,20241223,40.08,3375,-48.12,20250113,1579,10.89,20250106,3970,-55.89,20241023,1250,40.08,20241223,2.29,Y,187660,100,42 억,,591288,N,N,1074,N,00,N
20250401,100800,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1724,-6,5,-0.35,226116753,129549,15.30,1734,1788,1717,2245,1211,1730,1745.41,1.38,0,-5998,1880,1804,1723,1647,1566,1843,1686,43,515,100,1100,1,1,42989179,741,-3.74,7.70,12,0.30,-461.00,224.00,3375,20250113,-48.92,1250,20241223,37.92,3375,-48.92,20250113,1579,9.18,20250106,3970,-56.57,20241023,1250,37.92,20241223,2.29,Y,187660,100,42 억,,591288,N,N,1074,N,00,N
20250401,090802,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1770,40,2,2.31,46295222,26243,3.10,1734,1788,1734,2245,1211,1730,1764.10,1.38,0,4360,1880,1804,1723,1647,1566,1843,1686,43,515,100,1100,1,1,42989179,761,-3.84,7.90,12,0.06,-461.00,224.00,3375,20250113,-47.56,1250,20241223,41.60,3375,-47.56,20250113,1579,12.10,20250106,3970,-55.42,20241023,1250,41.60,20241223,2.29,Y,187660,100,42 억,,591288,N,N,1074,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 160812 57 100.00 KOSDAQ 일반서비스 N N N N N 1741 11 2 0.64 569858598 325564 38.45 1734 1788 1717 2245 1211 1730 1750.39 1.38 0 27140 1880 1804 1723 1647 1566 1843 1686 43 515 100 1100 1 1 42989179 748 -3.78 7.77 12 0.76 -461.00 224.00 3375 20250113 -48.41 1250 20241223 39.28 3375 -48.41 20250113 1579 10.26 20250106 3970 -56.15 20241023 1250 39.28 20241223 2.29 Y 187660 100 42 억 591288 N N 700 N 00 N
3 20250401 150811 57 100.00 KOSDAQ 일반서비스 N N N N N 1735 5 2 0.29 530315878 302791 35.76 1734 1788 1717 2245 1211 1730 1751.43 1.38 0 32963 1880 1804 1723 1647 1566 1843 1686 43 515 100 1100 1 1 42989179 746 -3.76 7.75 12 0.70 -461.00 224.00 3375 20250113 -48.59 1250 20241223 38.80 3375 -48.59 20250113 1579 9.88 20250106 3970 -56.30 20241023 1250 38.80 20241223 2.29 Y 187660 100 42 억 591288 N N 1074 N 00 N
4 20250401 140812 57 100.00 KOSDAQ 일반서비스 N N N N N 1743 13 2 0.75 501042711 285951 33.77 1734 1788 1717 2245 1211 1730 1752.20 1.38 0 35188 1880 1804 1723 1647 1566 1843 1686 43 515 100 1100 1 1 42989179 749 -3.78 7.78 12 0.67 -461.00 224.00 3375 20250113 -48.36 1250 20241223 39.44 3375 -48.36 20250113 1579 10.39 20250106 3970 -56.10 20241023 1250 39.44 20241223 2.29 Y 187660 100 42 억 591288 N N 1074 N 00 N
5 20250401 130812 57 100.00 KOSDAQ 일반서비스 N N N N N 1743 13 2 0.75 477961773 272822 32.22 1734 1788 1717 2245 1211 1730 1751.92 1.38 0 40190 1880 1804 1723 1647 1566 1843 1686 43 515 100 1100 1 1 42989179 749 -3.78 7.78 12 0.63 -461.00 224.00 3375 20250113 -48.36 1250 20241223 39.44 3375 -48.36 20250113 1579 10.39 20250106 3970 -56.10 20241023 1250 39.44 20241223 2.29 Y 187660 100 42 억 591288 N N 1074 N 00 N
6 20250401 120813 57 100.00 KOSDAQ 일반서비스 N N N N N 1764 34 2 1.97 439017732 250662 29.60 1734 1788 1717 2245 1211 1730 1751.43 1.38 0 47442 1880 1804 1723 1647 1566 1843 1686 43 515 100 1100 1 1 42989179 758 -3.83 7.88 12 0.58 -461.00 224.00 3375 20250113 -47.73 1250 20241223 41.12 3375 -47.73 20250113 1579 11.72 20250106 3970 -55.57 20241023 1250 41.12 20241223 2.29 Y 187660 100 42 억 591288 N N 1074 N 00 N
7 20250401 110759 57 100.00 KOSDAQ 일반서비스 N N N N N 1751 21 2 1.21 319649675 183296 21.65 1734 1788 1717 2245 1211 1730 1743.90 1.38 0 11178 1880 1804 1723 1647 1566 1843 1686 43 515 100 1100 1 1 42989179 753 -3.80 7.82 12 0.43 -461.00 224.00 3375 20250113 -48.12 1250 20241223 40.08 3375 -48.12 20250113 1579 10.89 20250106 3970 -55.89 20241023 1250 40.08 20241223 2.29 Y 187660 100 42 억 591288 N N 1074 N 00 N
8 20250401 100800 57 100.00 KOSDAQ 일반서비스 N N N N N 1724 -6 5 -0.35 226116753 129549 15.30 1734 1788 1717 2245 1211 1730 1745.41 1.38 0 -5998 1880 1804 1723 1647 1566 1843 1686 43 515 100 1100 1 1 42989179 741 -3.74 7.70 12 0.30 -461.00 224.00 3375 20250113 -48.92 1250 20241223 37.92 3375 -48.92 20250113 1579 9.18 20250106 3970 -56.57 20241023 1250 37.92 20241223 2.29 Y 187660 100 42 억 591288 N N 1074 N 00 N
9 20250401 090802 57 100.00 KOSDAQ 일반서비스 N N N N N 1770 40 2 2.31 46295222 26243 3.10 1734 1788 1734 2245 1211 1730 1764.10 1.38 0 4360 1880 1804 1723 1647 1566 1843 1686 43 515 100 1100 1 1 42989179 761 -3.84 7.90 12 0.06 -461.00 224.00 3375 20250113 -47.56 1250 20241223 41.60 3375 -47.56 20250113 1579 12.10 20250106 3970 -55.42 20241023 1250 41.60 20241223 2.29 Y 187660 100 42 억 591288 N N 1074 N 00 N