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
308080/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
20250401,161007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2840,55,2,1.97,81364390,28853,71.87,2760,2870,2740,3620,1950,2785,2819.96,1.66,0,4541,3031,2907,2771,2647,2511,2970,2710,102,835,500,1830,5,1,20323140,577,-3.89,0.94,12,0.14,-731.00,3012.00,5240,20240329,-45.80,2305,20241227,23.21,3700,-23.24,20250307,2305,23.21,20250212,5130,-44.64,20240401,2305,23.21,20241227,0.43,Y,308080,500,101 억,,337745,N,N,0,N,00,N
20250401,151005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2845,60,2,2.15,78368465,27800,69.25,2760,2870,2740,3620,1950,2785,2819.01,1.66,0,4471,3031,2907,2771,2647,2511,2970,2710,102,835,500,1830,5,1,20323140,578,-3.89,0.94,12,0.14,-731.00,3012.00,5240,20240329,-45.71,2305,20241227,23.43,3700,-23.11,20250307,2305,23.43,20250212,5130,-44.54,20240401,2305,23.43,20241227,0.43,Y,308080,500,101 억,,337745,N,N,0,N,00,N
20250401,141006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2860,75,2,2.69,72294820,25672,63.94,2760,2865,2740,3620,1950,2785,2816.10,1.66,0,4081,3031,2907,2771,2647,2511,2970,2710,102,835,500,1830,5,1,20323140,581,-3.91,0.95,12,0.13,-731.00,3012.00,5240,20240329,-45.42,2305,20241227,24.08,3700,-22.70,20250307,2305,24.08,20250212,5130,-44.25,20240401,2305,24.08,20241227,0.43,Y,308080,500,101 억,,337745,N,N,0,N,00,N
20250401,131007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2855,70,2,2.51,64612715,22976,57.23,2760,2860,2740,3620,1950,2785,2812.18,1.66,0,3605,3031,2907,2771,2647,2511,2970,2710,102,835,500,1830,5,1,20323140,580,-3.91,0.95,12,0.11,-731.00,3012.00,5240,20240329,-45.52,2305,20241227,23.86,3700,-22.84,20250307,2305,23.86,20250212,5130,-44.35,20240401,2305,23.86,20241227,0.43,Y,308080,500,101 억,,337745,N,N,0,N,00,N
20250401,121008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2860,75,2,2.69,55525420,19785,49.28,2760,2860,2740,3620,1950,2785,2806.44,1.66,0,2583,3031,2907,2771,2647,2511,2970,2710,102,835,500,1830,5,1,20323140,581,-3.91,0.95,12,0.10,-731.00,3012.00,5240,20240329,-45.42,2305,20241227,24.08,3700,-22.70,20250307,2305,24.08,20250212,5130,-44.25,20240401,2305,24.08,20241227,0.43,Y,308080,500,101 억,,337745,N,N,0,N,00,N
20250401,110953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2825,40,2,1.44,35612665,12747,31.75,2760,2845,2740,3620,1950,2785,2793.81,1.66,0,746,3031,2907,2771,2647,2511,2970,2710,102,835,500,1830,5,1,20323140,574,-3.86,0.94,12,0.06,-731.00,3012.00,5240,20240329,-46.09,2305,20241227,22.56,3700,-23.65,20250307,2305,22.56,20250212,5130,-44.93,20240401,2305,22.56,20241227,0.43,Y,308080,500,101 억,,337745,N,N,0,N,00,N
20250401,100952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2780,-5,5,-0.18,26779585,9606,23.93,2760,2845,2740,3620,1950,2785,2787.80,1.66,0,325,3031,2907,2771,2647,2511,2970,2710,102,835,500,1830,5,1,20323140,565,-3.80,0.92,12,0.05,-731.00,3012.00,5240,20240329,-46.95,2305,20241227,20.61,3700,-24.86,20250307,2305,20.61,20250212,5130,-45.81,20240401,2305,20.61,20241227,0.43,Y,308080,500,101 억,,337745,N,N,0,N,00,N
20250401,090953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2785,0,3,0.00,7660680,2766,6.89,2760,2800,2740,3620,1950,2785,2769.59,1.66,0,618,3031,2907,2771,2647,2511,2970,2710,102,835,500,1830,5,1,20323140,566,-3.81,0.92,12,0.01,-731.00,3012.00,5240,20240329,-46.85,2305,20241227,20.82,3700,-24.73,20250307,2305,20.82,20250212,5130,-45.71,20240401,2305,20.82,20241227,0.43,Y,308080,500,101 억,,337745,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 161007 57 100.00 KOSDAQ 일반서비스 N N N N N 2840 55 2 1.97 81364390 28853 71.87 2760 2870 2740 3620 1950 2785 2819.96 1.66 0 4541 3031 2907 2771 2647 2511 2970 2710 102 835 500 1830 5 1 20323140 577 -3.89 0.94 12 0.14 -731.00 3012.00 5240 20240329 -45.80 2305 20241227 23.21 3700 -23.24 20250307 2305 23.21 20250212 5130 -44.64 20240401 2305 23.21 20241227 0.43 Y 308080 500 101 억 337745 N N 0 N 00 N
3 20250401 151005 57 100.00 KOSDAQ 일반서비스 N N N N N 2845 60 2 2.15 78368465 27800 69.25 2760 2870 2740 3620 1950 2785 2819.01 1.66 0 4471 3031 2907 2771 2647 2511 2970 2710 102 835 500 1830 5 1 20323140 578 -3.89 0.94 12 0.14 -731.00 3012.00 5240 20240329 -45.71 2305 20241227 23.43 3700 -23.11 20250307 2305 23.43 20250212 5130 -44.54 20240401 2305 23.43 20241227 0.43 Y 308080 500 101 억 337745 N N 0 N 00 N
4 20250401 141006 57 100.00 KOSDAQ 일반서비스 N N N N N 2860 75 2 2.69 72294820 25672 63.94 2760 2865 2740 3620 1950 2785 2816.10 1.66 0 4081 3031 2907 2771 2647 2511 2970 2710 102 835 500 1830 5 1 20323140 581 -3.91 0.95 12 0.13 -731.00 3012.00 5240 20240329 -45.42 2305 20241227 24.08 3700 -22.70 20250307 2305 24.08 20250212 5130 -44.25 20240401 2305 24.08 20241227 0.43 Y 308080 500 101 억 337745 N N 0 N 00 N
5 20250401 131007 57 100.00 KOSDAQ 일반서비스 N N N N N 2855 70 2 2.51 64612715 22976 57.23 2760 2860 2740 3620 1950 2785 2812.18 1.66 0 3605 3031 2907 2771 2647 2511 2970 2710 102 835 500 1830 5 1 20323140 580 -3.91 0.95 12 0.11 -731.00 3012.00 5240 20240329 -45.52 2305 20241227 23.86 3700 -22.84 20250307 2305 23.86 20250212 5130 -44.35 20240401 2305 23.86 20241227 0.43 Y 308080 500 101 억 337745 N N 0 N 00 N
6 20250401 121008 57 100.00 KOSDAQ 일반서비스 N N N N N 2860 75 2 2.69 55525420 19785 49.28 2760 2860 2740 3620 1950 2785 2806.44 1.66 0 2583 3031 2907 2771 2647 2511 2970 2710 102 835 500 1830 5 1 20323140 581 -3.91 0.95 12 0.10 -731.00 3012.00 5240 20240329 -45.42 2305 20241227 24.08 3700 -22.70 20250307 2305 24.08 20250212 5130 -44.25 20240401 2305 24.08 20241227 0.43 Y 308080 500 101 억 337745 N N 0 N 00 N
7 20250401 110953 57 100.00 KOSDAQ 일반서비스 N N N N N 2825 40 2 1.44 35612665 12747 31.75 2760 2845 2740 3620 1950 2785 2793.81 1.66 0 746 3031 2907 2771 2647 2511 2970 2710 102 835 500 1830 5 1 20323140 574 -3.86 0.94 12 0.06 -731.00 3012.00 5240 20240329 -46.09 2305 20241227 22.56 3700 -23.65 20250307 2305 22.56 20250212 5130 -44.93 20240401 2305 22.56 20241227 0.43 Y 308080 500 101 억 337745 N N 0 N 00 N
8 20250401 100952 57 100.00 KOSDAQ 일반서비스 N N N N N 2780 -5 5 -0.18 26779585 9606 23.93 2760 2845 2740 3620 1950 2785 2787.80 1.66 0 325 3031 2907 2771 2647 2511 2970 2710 102 835 500 1830 5 1 20323140 565 -3.80 0.92 12 0.05 -731.00 3012.00 5240 20240329 -46.95 2305 20241227 20.61 3700 -24.86 20250307 2305 20.61 20250212 5130 -45.81 20240401 2305 20.61 20241227 0.43 Y 308080 500 101 억 337745 N N 0 N 00 N
9 20250401 090953 57 100.00 KOSDAQ 일반서비스 N N N N N 2785 0 3 0.00 7660680 2766 6.89 2760 2800 2740 3620 1950 2785 2769.59 1.66 0 618 3031 2907 2771 2647 2511 2970 2710 102 835 500 1830 5 1 20323140 566 -3.81 0.92 12 0.01 -731.00 3012.00 5240 20240329 -46.85 2305 20241227 20.82 3700 -24.73 20250307 2305 20.82 20250212 5130 -45.71 20240401 2305 20.82 20241227 0.43 Y 308080 500 101 억 337745 N N 0 N 00 N