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
226950/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
20250401,160858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,41050,2750,2,7.18,14752198925,369406,50.85,38800,41300,38400,49750,26850,38300,39934.77,2.62,0,40046,45400,41850,39550,36000,33700,40700,34850,96,11450,500,23740,50,1,19151450,7862,-18.51,42.45,12,1.93,-2218.00,967.00,64000,20250307,-35.86,8280,20240624,395.77,64000,-35.86,20250307,13380,206.80,20250117,64000,-35.86,20250307,8280,395.77,20240624,0.28,N,226950,500,95 억,,501589,N,N,216,N,00,N
20250401,150856,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,40300,2000,2,5.22,13170021600,330784,45.53,38800,41100,38400,49750,26850,38300,39814.90,2.62,0,42949,45400,41850,39550,36000,33700,40700,34850,96,11450,500,23740,50,1,19151450,7718,-18.17,41.68,12,1.73,-2218.00,967.00,64000,20250307,-37.03,8280,20240624,386.71,64000,-37.03,20250307,13380,201.20,20250117,64000,-37.03,20250307,8280,386.71,20240624,0.28,N,226950,500,95 억,,501589,N,N,205047,N,00,N
20250401,140857,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,40750,2450,2,6.40,11094892625,279587,38.48,38800,41100,38400,49750,26850,38300,39683.51,2.62,0,40434,45400,41850,39550,36000,33700,40700,34850,96,11450,500,23740,50,1,19151450,7804,-18.37,42.14,12,1.46,-2218.00,967.00,64000,20250307,-36.33,8280,20240624,392.15,64000,-36.33,20250307,13380,204.56,20250117,64000,-36.33,20250307,8280,392.15,20240624,0.28,N,226950,500,95 억,,501589,N,N,205047,N,00,N
20250401,130857,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,39950,1650,2,4.31,8608492450,218332,30.05,38800,40350,38400,49750,26850,38300,39428.82,2.62,0,42616,45400,41850,39550,36000,33700,40700,34850,96,11450,500,23740,50,1,19151450,7651,-18.01,41.31,12,1.14,-2218.00,967.00,64000,20250307,-37.58,8280,20240624,382.49,64000,-37.58,20250307,13380,198.58,20250117,64000,-37.58,20250307,8280,382.49,20240624,0.28,N,226950,500,95 억,,501589,N,N,205047,N,00,N
20250401,120858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,39550,1250,2,3.26,6805913300,173164,23.84,38800,40100,38400,49750,26850,38300,39303.70,2.62,0,39407,45400,41850,39550,36000,33700,40700,34850,96,11450,500,23740,50,1,19151450,7574,-17.83,40.90,12,0.90,-2218.00,967.00,64000,20250307,-38.20,8280,20240624,377.66,64000,-38.20,20250307,13380,195.59,20250117,64000,-38.20,20250307,8280,377.66,20240624,0.28,N,226950,500,95 억,,501589,N,N,205047,N,00,N
20250401,110844,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,39550,1250,2,3.26,6177351675,157231,21.64,38800,40100,38400,49750,26850,38300,39288.84,2.62,0,39827,45400,41850,39550,36000,33700,40700,34850,96,11450,500,23740,50,1,19151450,7574,-17.83,40.90,12,0.82,-2218.00,967.00,64000,20250307,-38.20,8280,20240624,377.66,64000,-38.20,20250307,13380,195.59,20250117,64000,-38.20,20250307,8280,377.66,20240624,0.28,N,226950,500,95 억,,501589,N,N,205047,N,00,N
20250401,100844,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,39000,700,2,1.83,4625045475,117912,16.23,38800,40100,38400,49750,26850,38300,39225.12,2.62,0,33981,45400,41850,39550,36000,33700,40700,34850,96,11450,500,23740,50,1,19151450,7469,-17.58,40.33,12,0.62,-2218.00,967.00,64000,20250307,-39.06,8280,20240624,371.01,64000,-39.06,20250307,13380,191.48,20250117,64000,-39.06,20250307,8280,371.01,20240624,0.28,N,226950,500,95 억,,501589,N,N,205047,N,00,N
20250401,090845,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,39100,800,2,2.09,1107566850,28557,3.93,38800,39100,38400,49750,26850,38300,38785.65,2.62,0,10483,45400,41850,39550,36000,33700,40700,34850,96,11450,500,23740,50,1,19151450,7488,-17.63,40.43,12,0.15,-2218.00,967.00,64000,20250307,-38.91,8280,20240624,372.22,64000,-38.91,20250307,13380,192.23,20250117,64000,-38.91,20250307,8280,372.22,20240624,0.28,N,226950,500,95 억,,501589,N,N,205047,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 160858 57 100.00 KOSDAQ 일반서비스 N N N N N 41050 2750 2 7.18 14752198925 369406 50.85 38800 41300 38400 49750 26850 38300 39934.77 2.62 0 40046 45400 41850 39550 36000 33700 40700 34850 96 11450 500 23740 50 1 19151450 7862 -18.51 42.45 12 1.93 -2218.00 967.00 64000 20250307 -35.86 8280 20240624 395.77 64000 -35.86 20250307 13380 206.80 20250117 64000 -35.86 20250307 8280 395.77 20240624 0.28 N 226950 500 95 억 501589 N N 216 N 00 N
3 20250401 150856 57 100.00 KOSDAQ 일반서비스 N N N N N 40300 2000 2 5.22 13170021600 330784 45.53 38800 41100 38400 49750 26850 38300 39814.90 2.62 0 42949 45400 41850 39550 36000 33700 40700 34850 96 11450 500 23740 50 1 19151450 7718 -18.17 41.68 12 1.73 -2218.00 967.00 64000 20250307 -37.03 8280 20240624 386.71 64000 -37.03 20250307 13380 201.20 20250117 64000 -37.03 20250307 8280 386.71 20240624 0.28 N 226950 500 95 억 501589 N N 205047 N 00 N
4 20250401 140857 57 100.00 KOSDAQ 일반서비스 N N N N N 40750 2450 2 6.40 11094892625 279587 38.48 38800 41100 38400 49750 26850 38300 39683.51 2.62 0 40434 45400 41850 39550 36000 33700 40700 34850 96 11450 500 23740 50 1 19151450 7804 -18.37 42.14 12 1.46 -2218.00 967.00 64000 20250307 -36.33 8280 20240624 392.15 64000 -36.33 20250307 13380 204.56 20250117 64000 -36.33 20250307 8280 392.15 20240624 0.28 N 226950 500 95 억 501589 N N 205047 N 00 N
5 20250401 130857 57 100.00 KOSDAQ 일반서비스 N N N N N 39950 1650 2 4.31 8608492450 218332 30.05 38800 40350 38400 49750 26850 38300 39428.82 2.62 0 42616 45400 41850 39550 36000 33700 40700 34850 96 11450 500 23740 50 1 19151450 7651 -18.01 41.31 12 1.14 -2218.00 967.00 64000 20250307 -37.58 8280 20240624 382.49 64000 -37.58 20250307 13380 198.58 20250117 64000 -37.58 20250307 8280 382.49 20240624 0.28 N 226950 500 95 억 501589 N N 205047 N 00 N
6 20250401 120858 57 100.00 KOSDAQ 일반서비스 N N N N N 39550 1250 2 3.26 6805913300 173164 23.84 38800 40100 38400 49750 26850 38300 39303.70 2.62 0 39407 45400 41850 39550 36000 33700 40700 34850 96 11450 500 23740 50 1 19151450 7574 -17.83 40.90 12 0.90 -2218.00 967.00 64000 20250307 -38.20 8280 20240624 377.66 64000 -38.20 20250307 13380 195.59 20250117 64000 -38.20 20250307 8280 377.66 20240624 0.28 N 226950 500 95 억 501589 N N 205047 N 00 N
7 20250401 110844 57 100.00 KOSDAQ 일반서비스 N N N N N 39550 1250 2 3.26 6177351675 157231 21.64 38800 40100 38400 49750 26850 38300 39288.84 2.62 0 39827 45400 41850 39550 36000 33700 40700 34850 96 11450 500 23740 50 1 19151450 7574 -17.83 40.90 12 0.82 -2218.00 967.00 64000 20250307 -38.20 8280 20240624 377.66 64000 -38.20 20250307 13380 195.59 20250117 64000 -38.20 20250307 8280 377.66 20240624 0.28 N 226950 500 95 억 501589 N N 205047 N 00 N
8 20250401 100844 57 100.00 KOSDAQ 일반서비스 N N N N N 39000 700 2 1.83 4625045475 117912 16.23 38800 40100 38400 49750 26850 38300 39225.12 2.62 0 33981 45400 41850 39550 36000 33700 40700 34850 96 11450 500 23740 50 1 19151450 7469 -17.58 40.33 12 0.62 -2218.00 967.00 64000 20250307 -39.06 8280 20240624 371.01 64000 -39.06 20250307 13380 191.48 20250117 64000 -39.06 20250307 8280 371.01 20240624 0.28 N 226950 500 95 억 501589 N N 205047 N 00 N
9 20250401 090845 57 100.00 KOSDAQ 일반서비스 N N N N N 39100 800 2 2.09 1107566850 28557 3.93 38800 39100 38400 49750 26850 38300 38785.65 2.62 0 10483 45400 41850 39550 36000 33700 40700 34850 96 11450 500 23740 50 1 19151450 7488 -17.63 40.43 12 0.15 -2218.00 967.00 64000 20250307 -38.91 8280 20240624 372.22 64000 -38.91 20250307 13380 192.23 20250117 64000 -38.91 20250307 8280 372.22 20240624 0.28 N 226950 500 95 억 501589 N N 205047 N 00 N