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
216050/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
20250401,160844,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6910,10,2,0.14,127236850,18469,42.70,6960,7010,6760,8970,4830,6900,6889.21,2.88,0,179,7213,7056,6893,6736,6573,6975,6655,64,2070,500,4830,10,1,12843222,887,9.12,0.64,12,0.14,758.00,10775.00,10320,20240327,-33.04,6020,20240806,14.78,7760,-10.95,20250218,6730,2.67,20250331,10140,-31.85,20240402,6020,14.78,20240806,1.74,Y,216050,500,64 억,,370374,N,N,0,N,00,N
20250401,150842,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6960,60,2,0.87,118479290,17203,39.77,6960,7010,6760,8970,4830,6900,6887.13,2.88,0,270,7213,7056,6893,6736,6573,6975,6655,64,2070,500,4830,10,1,12843222,894,9.18,0.65,12,0.13,758.00,10775.00,10320,20240327,-32.56,6020,20240806,15.61,7760,-10.31,20250218,6730,3.42,20250331,10140,-31.36,20240402,6020,15.61,20240806,1.74,Y,216050,500,64 억,,370374,N,N,0,N,00,N
20250401,140843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6980,80,2,1.16,116107200,16863,38.98,6960,7010,6760,8970,4830,6900,6885.32,2.88,0,249,7213,7056,6893,6736,6573,6975,6655,64,2070,500,4830,10,1,12843222,896,9.21,0.65,12,0.13,758.00,10775.00,10320,20240327,-32.36,6020,20240806,15.95,7760,-10.05,20250218,6730,3.71,20250331,10140,-31.16,20240402,6020,15.95,20240806,1.74,Y,216050,500,64 억,,370374,N,N,0,N,00,N
20250401,130843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6940,40,2,0.58,94015850,13687,31.64,6960,6970,6760,8970,4830,6900,6868.99,2.88,0,214,7213,7056,6893,6736,6573,6975,6655,64,2070,500,4830,10,1,12843222,891,9.16,0.64,12,0.11,758.00,10775.00,10320,20240327,-32.75,6020,20240806,15.28,7760,-10.57,20250218,6730,3.12,20250331,10140,-31.56,20240402,6020,15.28,20240806,1.74,Y,216050,500,64 억,,370374,N,N,0,N,00,N
20250401,120844,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6950,50,2,0.72,88930700,12953,29.94,6960,6970,6760,8970,4830,6900,6865.65,2.88,0,172,7213,7056,6893,6736,6573,6975,6655,64,2070,500,4830,10,1,12843222,893,9.17,0.65,12,0.10,758.00,10775.00,10320,20240327,-32.66,6020,20240806,15.45,7760,-10.44,20250218,6730,3.27,20250331,10140,-31.46,20240402,6020,15.45,20240806,1.74,Y,216050,500,64 억,,370374,N,N,0,N,00,N
20250401,110830,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6970,70,2,1.01,88208890,12849,29.70,6960,6970,6760,8970,4830,6900,6865.04,2.88,0,149,7213,7056,6893,6736,6573,6975,6655,64,2070,500,4830,10,1,12843222,895,9.20,0.65,12,0.10,758.00,10775.00,10320,20240327,-32.46,6020,20240806,15.78,7760,-10.18,20250218,6730,3.57,20250331,10140,-31.26,20240402,6020,15.78,20240806,1.74,Y,216050,500,64 억,,370374,N,N,0,N,00,N
20250401,100831,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6790,-110,5,-1.59,46134530,6711,15.51,6960,6960,6790,8970,4830,6900,6874.46,2.88,0,-1803,7213,7056,6893,6736,6573,6975,6655,64,2070,500,4830,10,1,12843222,872,8.96,0.63,12,0.05,758.00,10775.00,10320,20240327,-34.21,6020,20240806,12.79,7760,-12.50,20250218,6730,0.89,20250331,10140,-33.04,20240402,6020,12.79,20240806,1.74,Y,216050,500,64 억,,370374,N,N,0,N,00,N
20250401,090832,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6930,30,2,0.43,15509460,2237,5.17,6960,6960,6860,8970,4830,6900,6933.15,2.88,0,-768,7213,7056,6893,6736,6573,6975,6655,64,2070,500,4830,10,1,12843222,890,9.14,0.64,12,0.02,758.00,10775.00,10320,20240327,-32.85,6020,20240806,15.12,7760,-10.70,20250218,6730,2.97,20250331,10140,-31.66,20240402,6020,15.12,20240806,1.74,Y,216050,500,64 억,,370374,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 160844 57 100.00 KOSDAQ 일반서비스 N N N N N 6910 10 2 0.14 127236850 18469 42.70 6960 7010 6760 8970 4830 6900 6889.21 2.88 0 179 7213 7056 6893 6736 6573 6975 6655 64 2070 500 4830 10 1 12843222 887 9.12 0.64 12 0.14 758.00 10775.00 10320 20240327 -33.04 6020 20240806 14.78 7760 -10.95 20250218 6730 2.67 20250331 10140 -31.85 20240402 6020 14.78 20240806 1.74 Y 216050 500 64 억 370374 N N 0 N 00 N
3 20250401 150842 57 100.00 KOSDAQ 일반서비스 N N N N N 6960 60 2 0.87 118479290 17203 39.77 6960 7010 6760 8970 4830 6900 6887.13 2.88 0 270 7213 7056 6893 6736 6573 6975 6655 64 2070 500 4830 10 1 12843222 894 9.18 0.65 12 0.13 758.00 10775.00 10320 20240327 -32.56 6020 20240806 15.61 7760 -10.31 20250218 6730 3.42 20250331 10140 -31.36 20240402 6020 15.61 20240806 1.74 Y 216050 500 64 억 370374 N N 0 N 00 N
4 20250401 140843 57 100.00 KOSDAQ 일반서비스 N N N N N 6980 80 2 1.16 116107200 16863 38.98 6960 7010 6760 8970 4830 6900 6885.32 2.88 0 249 7213 7056 6893 6736 6573 6975 6655 64 2070 500 4830 10 1 12843222 896 9.21 0.65 12 0.13 758.00 10775.00 10320 20240327 -32.36 6020 20240806 15.95 7760 -10.05 20250218 6730 3.71 20250331 10140 -31.16 20240402 6020 15.95 20240806 1.74 Y 216050 500 64 억 370374 N N 0 N 00 N
5 20250401 130843 57 100.00 KOSDAQ 일반서비스 N N N N N 6940 40 2 0.58 94015850 13687 31.64 6960 6970 6760 8970 4830 6900 6868.99 2.88 0 214 7213 7056 6893 6736 6573 6975 6655 64 2070 500 4830 10 1 12843222 891 9.16 0.64 12 0.11 758.00 10775.00 10320 20240327 -32.75 6020 20240806 15.28 7760 -10.57 20250218 6730 3.12 20250331 10140 -31.56 20240402 6020 15.28 20240806 1.74 Y 216050 500 64 억 370374 N N 0 N 00 N
6 20250401 120844 57 100.00 KOSDAQ 일반서비스 N N N N N 6950 50 2 0.72 88930700 12953 29.94 6960 6970 6760 8970 4830 6900 6865.65 2.88 0 172 7213 7056 6893 6736 6573 6975 6655 64 2070 500 4830 10 1 12843222 893 9.17 0.65 12 0.10 758.00 10775.00 10320 20240327 -32.66 6020 20240806 15.45 7760 -10.44 20250218 6730 3.27 20250331 10140 -31.46 20240402 6020 15.45 20240806 1.74 Y 216050 500 64 억 370374 N N 0 N 00 N
7 20250401 110830 57 100.00 KOSDAQ 일반서비스 N N N N N 6970 70 2 1.01 88208890 12849 29.70 6960 6970 6760 8970 4830 6900 6865.04 2.88 0 149 7213 7056 6893 6736 6573 6975 6655 64 2070 500 4830 10 1 12843222 895 9.20 0.65 12 0.10 758.00 10775.00 10320 20240327 -32.46 6020 20240806 15.78 7760 -10.18 20250218 6730 3.57 20250331 10140 -31.26 20240402 6020 15.78 20240806 1.74 Y 216050 500 64 억 370374 N N 0 N 00 N
8 20250401 100831 57 100.00 KOSDAQ 일반서비스 N N N N N 6790 -110 5 -1.59 46134530 6711 15.51 6960 6960 6790 8970 4830 6900 6874.46 2.88 0 -1803 7213 7056 6893 6736 6573 6975 6655 64 2070 500 4830 10 1 12843222 872 8.96 0.63 12 0.05 758.00 10775.00 10320 20240327 -34.21 6020 20240806 12.79 7760 -12.50 20250218 6730 0.89 20250331 10140 -33.04 20240402 6020 12.79 20240806 1.74 Y 216050 500 64 억 370374 N N 0 N 00 N
9 20250401 090832 57 100.00 KOSDAQ 일반서비스 N N N N N 6930 30 2 0.43 15509460 2237 5.17 6960 6960 6860 8970 4830 6900 6933.15 2.88 0 -768 7213 7056 6893 6736 6573 6975 6655 64 2070 500 4830 10 1 12843222 890 9.14 0.64 12 0.02 758.00 10775.00 10320 20240327 -32.85 6020 20240806 15.12 7760 -10.70 20250218 6730 2.97 20250331 10140 -31.66 20240402 6020 15.12 20240806 1.74 Y 216050 500 64 억 370374 N N 0 N 00 N