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
199800/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
20250401,160824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31050,-450,5,-1.43,292794600,9378,111.95,31050,32000,31000,40950,22050,31500,31221.69,1.59,0,-186,32933,32216,31533,30816,30133,31875,30475,43,9450,500,21420,50,1,8556355,2657,42.53,4.54,12,0.11,730.00,6835.00,110000,20240320,-71.77,30050,20250317,3.33,45500,-31.76,20250109,30050,3.33,20250317,89900,-65.46,20240621,30050,3.33,20250317,0.00,Y,199800,500,42 억,,135911,N,N,594,N,00,N
20250401,150823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31150,-350,5,-1.11,278689150,8924,106.53,31050,32000,31000,40950,22050,31500,31229.17,1.59,0,-17,32933,32216,31533,30816,30133,31875,30475,43,9450,500,21420,50,1,8556355,2665,42.67,4.56,12,0.10,730.00,6835.00,110000,20240320,-71.68,30050,20250317,3.66,45500,-31.54,20250109,30050,3.66,20250317,89900,-65.35,20240621,30050,3.66,20250317,0.00,Y,199800,500,42 억,,135911,N,N,329,N,00,N
20250401,140823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31250,-250,5,-0.79,214586900,6864,81.94,31050,32000,31000,40950,22050,31500,31262.66,1.59,0,132,32933,32216,31533,30816,30133,31875,30475,43,9450,500,21420,50,1,8556355,2674,42.81,4.57,12,0.08,730.00,6835.00,110000,20240320,-71.59,30050,20250317,3.99,45500,-31.32,20250109,30050,3.99,20250317,89900,-65.24,20240621,30050,3.99,20250317,0.00,Y,199800,500,42 억,,135911,N,N,329,N,00,N
20250401,130824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31200,-300,5,-0.95,187436250,5995,71.57,31050,32000,31000,40950,22050,31500,31265.43,1.59,0,88,32933,32216,31533,30816,30133,31875,30475,43,9450,500,21420,50,1,8556355,2670,42.74,4.56,12,0.07,730.00,6835.00,110000,20240320,-71.64,30050,20250317,3.83,45500,-31.43,20250109,30050,3.83,20250317,89900,-65.29,20240621,30050,3.83,20250317,0.00,Y,199800,500,42 억,,135911,N,N,329,N,00,N
20250401,120824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31150,-350,5,-1.11,166519200,5324,63.55,31050,32000,31000,40950,22050,31500,31277.08,1.59,0,367,32933,32216,31533,30816,30133,31875,30475,43,9450,500,21420,50,1,8556355,2665,42.67,4.56,12,0.06,730.00,6835.00,110000,20240320,-71.68,30050,20250317,3.66,45500,-31.54,20250109,30050,3.66,20250317,89900,-65.35,20240621,30050,3.66,20250317,0.00,Y,199800,500,42 억,,135911,N,N,329,N,00,N
20250401,110811,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31000,-500,5,-1.59,142113350,4541,54.21,31050,32000,31000,40950,22050,31500,31295.61,1.59,0,286,32933,32216,31533,30816,30133,31875,30475,43,9450,500,21420,50,1,8556355,2652,42.47,4.54,12,0.05,730.00,6835.00,110000,20240320,-71.82,30050,20250317,3.16,45500,-31.87,20250109,30050,3.16,20250317,89900,-65.52,20240621,30050,3.16,20250317,0.00,Y,199800,500,42 억,,135911,N,N,329,N,00,N
20250401,100812,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31250,-250,5,-0.79,44230550,1403,16.75,31050,32000,31050,40950,22050,31500,31525.69,1.59,0,27,32933,32216,31533,30816,30133,31875,30475,43,9450,500,21420,50,1,8556355,2674,42.81,4.57,12,0.02,730.00,6835.00,110000,20240320,-71.59,30050,20250317,3.99,45500,-31.32,20250109,30050,3.99,20250317,89900,-65.24,20240621,30050,3.99,20250317,0.00,Y,199800,500,42 억,,135911,N,N,329,N,00,N
20250401,090813,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31700,200,2,0.63,11023800,353,4.21,31050,31700,31050,40950,22050,31500,31228.90,1.59,0,134,32933,32216,31533,30816,30133,31875,30475,43,9450,500,21420,50,1,8556355,2712,43.42,4.64,12,0.00,730.00,6835.00,110000,20240320,-71.18,30050,20250317,5.49,45500,-30.33,20250109,30050,5.49,20250317,89900,-64.74,20240621,30050,5.49,20250317,0.00,Y,199800,500,42 억,,135911,N,N,329,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 160824 57 100.00 KOSDAQ 일반서비스 N N N N N 31050 -450 5 -1.43 292794600 9378 111.95 31050 32000 31000 40950 22050 31500 31221.69 1.59 0 -186 32933 32216 31533 30816 30133 31875 30475 43 9450 500 21420 50 1 8556355 2657 42.53 4.54 12 0.11 730.00 6835.00 110000 20240320 -71.77 30050 20250317 3.33 45500 -31.76 20250109 30050 3.33 20250317 89900 -65.46 20240621 30050 3.33 20250317 0.00 Y 199800 500 42 억 135911 N N 594 N 00 N
3 20250401 150823 57 100.00 KOSDAQ 일반서비스 N N N N N 31150 -350 5 -1.11 278689150 8924 106.53 31050 32000 31000 40950 22050 31500 31229.17 1.59 0 -17 32933 32216 31533 30816 30133 31875 30475 43 9450 500 21420 50 1 8556355 2665 42.67 4.56 12 0.10 730.00 6835.00 110000 20240320 -71.68 30050 20250317 3.66 45500 -31.54 20250109 30050 3.66 20250317 89900 -65.35 20240621 30050 3.66 20250317 0.00 Y 199800 500 42 억 135911 N N 329 N 00 N
4 20250401 140823 57 100.00 KOSDAQ 일반서비스 N N N N N 31250 -250 5 -0.79 214586900 6864 81.94 31050 32000 31000 40950 22050 31500 31262.66 1.59 0 132 32933 32216 31533 30816 30133 31875 30475 43 9450 500 21420 50 1 8556355 2674 42.81 4.57 12 0.08 730.00 6835.00 110000 20240320 -71.59 30050 20250317 3.99 45500 -31.32 20250109 30050 3.99 20250317 89900 -65.24 20240621 30050 3.99 20250317 0.00 Y 199800 500 42 억 135911 N N 329 N 00 N
5 20250401 130824 57 100.00 KOSDAQ 일반서비스 N N N N N 31200 -300 5 -0.95 187436250 5995 71.57 31050 32000 31000 40950 22050 31500 31265.43 1.59 0 88 32933 32216 31533 30816 30133 31875 30475 43 9450 500 21420 50 1 8556355 2670 42.74 4.56 12 0.07 730.00 6835.00 110000 20240320 -71.64 30050 20250317 3.83 45500 -31.43 20250109 30050 3.83 20250317 89900 -65.29 20240621 30050 3.83 20250317 0.00 Y 199800 500 42 억 135911 N N 329 N 00 N
6 20250401 120824 57 100.00 KOSDAQ 일반서비스 N N N N N 31150 -350 5 -1.11 166519200 5324 63.55 31050 32000 31000 40950 22050 31500 31277.08 1.59 0 367 32933 32216 31533 30816 30133 31875 30475 43 9450 500 21420 50 1 8556355 2665 42.67 4.56 12 0.06 730.00 6835.00 110000 20240320 -71.68 30050 20250317 3.66 45500 -31.54 20250109 30050 3.66 20250317 89900 -65.35 20240621 30050 3.66 20250317 0.00 Y 199800 500 42 억 135911 N N 329 N 00 N
7 20250401 110811 57 100.00 KOSDAQ 일반서비스 N N N N N 31000 -500 5 -1.59 142113350 4541 54.21 31050 32000 31000 40950 22050 31500 31295.61 1.59 0 286 32933 32216 31533 30816 30133 31875 30475 43 9450 500 21420 50 1 8556355 2652 42.47 4.54 12 0.05 730.00 6835.00 110000 20240320 -71.82 30050 20250317 3.16 45500 -31.87 20250109 30050 3.16 20250317 89900 -65.52 20240621 30050 3.16 20250317 0.00 Y 199800 500 42 억 135911 N N 329 N 00 N
8 20250401 100812 57 100.00 KOSDAQ 일반서비스 N N N N N 31250 -250 5 -0.79 44230550 1403 16.75 31050 32000 31050 40950 22050 31500 31525.69 1.59 0 27 32933 32216 31533 30816 30133 31875 30475 43 9450 500 21420 50 1 8556355 2674 42.81 4.57 12 0.02 730.00 6835.00 110000 20240320 -71.59 30050 20250317 3.99 45500 -31.32 20250109 30050 3.99 20250317 89900 -65.24 20240621 30050 3.99 20250317 0.00 Y 199800 500 42 억 135911 N N 329 N 00 N
9 20250401 090813 57 100.00 KOSDAQ 일반서비스 N N N N N 31700 200 2 0.63 11023800 353 4.21 31050 31700 31050 40950 22050 31500 31228.90 1.59 0 134 32933 32216 31533 30816 30133 31875 30475 43 9450 500 21420 50 1 8556355 2712 43.42 4.64 12 0.00 730.00 6835.00 110000 20240320 -71.18 30050 20250317 5.49 45500 -30.33 20250109 30050 5.49 20250317 89900 -64.74 20240621 30050 5.49 20250317 0.00 Y 199800 500 42 억 135911 N N 329 N 00 N