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
228760/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
20250401,160900,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15720,500,2,3.29,1061545035,67840,80.27,15250,16000,15250,19780,10660,15220,15647.76,1.04,0,26175,16320,15770,15410,14860,14500,15590,14680,122,4560,500,11260,10,1,24362333,3830,-37.43,2.97,12,0.28,-420.00,5285.00,26150,20240403,-39.89,12010,20241202,30.89,22650,-30.60,20250106,14500,8.41,20250317,26150,-39.89,20240403,12010,30.89,20241202,1.73,Y,228760,500,121 억,,252738,N,N,2972,N,00,N
20250401,150858,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15690,470,2,3.09,1025559255,65543,77.55,15250,16000,15250,19780,10660,15220,15647.12,1.04,0,25314,16320,15770,15410,14860,14500,15590,14680,122,4560,500,11260,10,1,24362333,3822,-37.36,2.97,12,0.27,-420.00,5285.00,26150,20240403,-40.00,12010,20241202,30.64,22650,-30.73,20250106,14500,8.21,20250317,26150,-40.00,20240403,12010,30.64,20241202,1.73,Y,228760,500,121 억,,252738,N,N,7953,N,00,N
20250401,140859,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15820,600,2,3.94,860446905,55053,65.14,15250,16000,15250,19780,10660,15220,15629.43,1.04,0,21178,16320,15770,15410,14860,14500,15590,14680,122,4560,500,11260,10,1,24362333,3854,-37.67,2.99,12,0.23,-420.00,5285.00,26150,20240403,-39.50,12010,20241202,31.72,22650,-30.15,20250106,14500,9.10,20250317,26150,-39.50,20240403,12010,31.72,20241202,1.73,Y,228760,500,121 억,,252738,N,N,7953,N,00,N
20250401,130859,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15850,630,2,4.14,769927975,49333,58.37,15250,16000,15250,19780,10660,15220,15606.75,1.04,0,17055,16320,15770,15410,14860,14500,15590,14680,122,4560,500,11260,10,1,24362333,3861,-37.74,3.00,12,0.20,-420.00,5285.00,26150,20240403,-39.39,12010,20241202,31.97,22650,-30.02,20250106,14500,9.31,20250317,26150,-39.39,20240403,12010,31.97,20241202,1.73,Y,228760,500,121 억,,252738,N,N,7953,N,00,N
20250401,120900,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15870,650,2,4.27,695439230,44640,52.82,15250,16000,15250,19780,10660,15220,15578.84,1.04,0,18778,16320,15770,15410,14860,14500,15590,14680,122,4560,500,11260,10,1,24362333,3866,-37.79,3.00,12,0.18,-420.00,5285.00,26150,20240403,-39.31,12010,20241202,32.14,22650,-29.93,20250106,14500,9.45,20250317,26150,-39.31,20240403,12010,32.14,20241202,1.73,Y,228760,500,121 억,,252738,N,N,7953,N,00,N
20250401,110846,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15970,750,2,4.93,547913640,35339,41.81,15250,15970,15250,19780,10660,15220,15504.50,1.04,0,18409,16320,15770,15410,14860,14500,15590,14680,122,4560,500,11260,10,1,24362333,3891,-38.02,3.02,12,0.15,-420.00,5285.00,26150,20240403,-38.93,12010,20241202,32.97,22650,-29.49,20250106,14500,10.14,20250317,26150,-38.93,20240403,12010,32.97,20241202,1.73,Y,228760,500,121 억,,252738,N,N,7953,N,00,N
20250401,100846,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15400,180,2,1.18,287062890,18675,22.10,15250,15600,15250,19780,10660,15220,15371.51,1.04,0,8547,16320,15770,15410,14860,14500,15590,14680,122,4560,500,11260,10,1,24362333,3752,-36.67,2.91,12,0.08,-420.00,5285.00,26150,20240403,-41.11,12010,20241202,28.23,22650,-32.01,20250106,14500,6.21,20250317,26150,-41.11,20240403,12010,28.23,20241202,1.73,Y,228760,500,121 억,,252738,N,N,7953,N,00,N
20250401,090847,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15400,180,2,1.18,44541590,2895,3.43,15250,15560,15250,19780,10660,15220,15385.70,1.04,0,1760,16320,15770,15410,14860,14500,15590,14680,122,4560,500,11260,10,1,24362333,3752,-36.67,2.91,12,0.01,-420.00,5285.00,26150,20240403,-41.11,12010,20241202,28.23,22650,-32.01,20250106,14500,6.21,20250317,26150,-41.11,20240403,12010,28.23,20241202,1.73,Y,228760,500,121 억,,252738,N,N,7953,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 160900 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 15720 500 2 3.29 1061545035 67840 80.27 15250 16000 15250 19780 10660 15220 15647.76 1.04 0 26175 16320 15770 15410 14860 14500 15590 14680 122 4560 500 11260 10 1 24362333 3830 -37.43 2.97 12 0.28 -420.00 5285.00 26150 20240403 -39.89 12010 20241202 30.89 22650 -30.60 20250106 14500 8.41 20250317 26150 -39.89 20240403 12010 30.89 20241202 1.73 Y 228760 500 121 억 252738 N N 2972 N 00 N
3 20250401 150858 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 15690 470 2 3.09 1025559255 65543 77.55 15250 16000 15250 19780 10660 15220 15647.12 1.04 0 25314 16320 15770 15410 14860 14500 15590 14680 122 4560 500 11260 10 1 24362333 3822 -37.36 2.97 12 0.27 -420.00 5285.00 26150 20240403 -40.00 12010 20241202 30.64 22650 -30.73 20250106 14500 8.21 20250317 26150 -40.00 20240403 12010 30.64 20241202 1.73 Y 228760 500 121 억 252738 N N 7953 N 00 N
4 20250401 140859 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 15820 600 2 3.94 860446905 55053 65.14 15250 16000 15250 19780 10660 15220 15629.43 1.04 0 21178 16320 15770 15410 14860 14500 15590 14680 122 4560 500 11260 10 1 24362333 3854 -37.67 2.99 12 0.23 -420.00 5285.00 26150 20240403 -39.50 12010 20241202 31.72 22650 -30.15 20250106 14500 9.10 20250317 26150 -39.50 20240403 12010 31.72 20241202 1.73 Y 228760 500 121 억 252738 N N 7953 N 00 N
5 20250401 130859 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 15850 630 2 4.14 769927975 49333 58.37 15250 16000 15250 19780 10660 15220 15606.75 1.04 0 17055 16320 15770 15410 14860 14500 15590 14680 122 4560 500 11260 10 1 24362333 3861 -37.74 3.00 12 0.20 -420.00 5285.00 26150 20240403 -39.39 12010 20241202 31.97 22650 -30.02 20250106 14500 9.31 20250317 26150 -39.39 20240403 12010 31.97 20241202 1.73 Y 228760 500 121 억 252738 N N 7953 N 00 N
6 20250401 120900 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 15870 650 2 4.27 695439230 44640 52.82 15250 16000 15250 19780 10660 15220 15578.84 1.04 0 18778 16320 15770 15410 14860 14500 15590 14680 122 4560 500 11260 10 1 24362333 3866 -37.79 3.00 12 0.18 -420.00 5285.00 26150 20240403 -39.31 12010 20241202 32.14 22650 -29.93 20250106 14500 9.45 20250317 26150 -39.31 20240403 12010 32.14 20241202 1.73 Y 228760 500 121 억 252738 N N 7953 N 00 N
7 20250401 110846 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 15970 750 2 4.93 547913640 35339 41.81 15250 15970 15250 19780 10660 15220 15504.50 1.04 0 18409 16320 15770 15410 14860 14500 15590 14680 122 4560 500 11260 10 1 24362333 3891 -38.02 3.02 12 0.15 -420.00 5285.00 26150 20240403 -38.93 12010 20241202 32.97 22650 -29.49 20250106 14500 10.14 20250317 26150 -38.93 20240403 12010 32.97 20241202 1.73 Y 228760 500 121 억 252738 N N 7953 N 00 N
8 20250401 100846 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 15400 180 2 1.18 287062890 18675 22.10 15250 15600 15250 19780 10660 15220 15371.51 1.04 0 8547 16320 15770 15410 14860 14500 15590 14680 122 4560 500 11260 10 1 24362333 3752 -36.67 2.91 12 0.08 -420.00 5285.00 26150 20240403 -41.11 12010 20241202 28.23 22650 -32.01 20250106 14500 6.21 20250317 26150 -41.11 20240403 12010 28.23 20241202 1.73 Y 228760 500 121 억 252738 N N 7953 N 00 N
9 20250401 090847 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 15400 180 2 1.18 44541590 2895 3.43 15250 15560 15250 19780 10660 15220 15385.70 1.04 0 1760 16320 15770 15410 14860 14500 15590 14680 122 4560 500 11260 10 1 24362333 3752 -36.67 2.91 12 0.01 -420.00 5285.00 26150 20240403 -41.11 12010 20241202 28.23 22650 -32.01 20250106 14500 6.21 20250317 26150 -41.11 20240403 12010 28.23 20241202 1.73 Y 228760 500 121 억 252738 N N 7953 N 00 N