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
330860/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
20250401,161024,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10890,500,2,4.81,135623230,12717,33.97,10280,11100,10280,13500,7280,10390,10663.36,1.75,0,1251,11243,10816,10593,10166,9943,10705,10055,61,3110,500,7270,10,1,12184045,1327,-4.63,0.80,12,0.10,-2354.00,13574.00,36850,20240321,-70.45,8790,20241210,23.89,14670,-25.77,20250214,10280,5.93,20250401,35600,-69.41,20240401,8790,23.89,20241210,2.74,Y,330860,500,60 억,,212953,N,N,0,N,00,N
20250401,151022,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10810,420,2,4.04,131008790,12293,32.84,10280,11100,10280,13500,7280,10390,10657.19,1.75,0,1293,11243,10816,10593,10166,9943,10705,10055,61,3110,500,7270,10,1,12184045,1317,-4.59,0.80,12,0.10,-2354.00,13574.00,36850,20240321,-70.66,8790,20241210,22.98,14670,-26.31,20250214,10280,5.16,20250401,35600,-69.63,20240401,8790,22.98,20241210,2.74,Y,330860,500,60 억,,212953,N,N,0,N,00,N
20250401,141022,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10830,440,2,4.23,119222270,11202,29.92,10280,11100,10280,13500,7280,10390,10642.95,1.75,0,465,11243,10816,10593,10166,9943,10705,10055,61,3110,500,7270,10,1,12184045,1320,-4.60,0.80,12,0.09,-2354.00,13574.00,36850,20240321,-70.61,8790,20241210,23.21,14670,-26.18,20250214,10280,5.35,20250401,35600,-69.58,20240401,8790,23.21,20241210,2.74,Y,330860,500,60 억,,212953,N,N,0,N,00,N
20250401,131023,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10800,410,2,3.95,112252300,10556,28.20,10280,11100,10280,13500,7280,10390,10633.98,1.75,0,449,11243,10816,10593,10166,9943,10705,10055,61,3110,500,7270,10,1,12184045,1316,-4.59,0.80,12,0.09,-2354.00,13574.00,36850,20240321,-70.69,8790,20241210,22.87,14670,-26.38,20250214,10280,5.06,20250401,35600,-69.66,20240401,8790,22.87,20241210,2.74,Y,330860,500,60 억,,212953,N,N,0,N,00,N
20250401,121024,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10890,500,2,4.81,97714450,9210,24.60,10280,11100,10280,13500,7280,10390,10609.60,1.75,0,1347,11243,10816,10593,10166,9943,10705,10055,61,3110,500,7270,10,1,12184045,1327,-4.63,0.80,12,0.08,-2354.00,13574.00,36850,20240321,-70.45,8790,20241210,23.89,14670,-25.77,20250214,10280,5.93,20250401,35600,-69.41,20240401,8790,23.89,20241210,2.74,Y,330860,500,60 억,,212953,N,N,0,N,00,N
20250401,111010,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10700,310,2,2.98,69867270,6644,17.75,10280,10730,10280,13500,7280,10390,10515.84,1.75,0,610,11243,10816,10593,10166,9943,10705,10055,61,3110,500,7270,10,1,12184045,1304,-4.55,0.79,12,0.05,-2354.00,13574.00,36850,20240321,-70.96,8790,20241210,21.73,14670,-27.06,20250214,10280,4.09,20250401,35600,-69.94,20240401,8790,21.73,20241210,2.74,Y,330860,500,60 억,,212953,N,N,0,N,00,N
20250401,101008,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10510,120,2,1.15,56375960,5372,14.35,10280,10650,10280,13500,7280,10390,10494.41,1.75,0,82,11243,10816,10593,10166,9943,10705,10055,61,3110,500,7270,10,1,12184045,1281,-4.46,0.77,12,0.04,-2354.00,13574.00,36850,20240321,-71.48,8790,20241210,19.57,14670,-28.36,20250214,10280,2.24,20250401,35600,-70.48,20240401,8790,19.57,20241210,2.74,Y,330860,500,60 억,,212953,N,N,0,N,00,N
20250401,091009,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10590,200,2,1.92,25120050,2403,6.42,10280,10650,10280,13500,7280,10390,10453.62,1.75,0,560,11243,10816,10593,10166,9943,10705,10055,61,3110,500,7270,10,1,12184045,1290,-4.50,0.78,12,0.02,-2354.00,13574.00,36850,20240321,-71.26,8790,20241210,20.48,14670,-27.81,20250214,10280,3.02,20250401,35600,-70.25,20240401,8790,20.48,20241210,2.74,Y,330860,500,60 억,,212953,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 161024 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10890 500 2 4.81 135623230 12717 33.97 10280 11100 10280 13500 7280 10390 10663.36 1.75 0 1251 11243 10816 10593 10166 9943 10705 10055 61 3110 500 7270 10 1 12184045 1327 -4.63 0.80 12 0.10 -2354.00 13574.00 36850 20240321 -70.45 8790 20241210 23.89 14670 -25.77 20250214 10280 5.93 20250401 35600 -69.41 20240401 8790 23.89 20241210 2.74 Y 330860 500 60 억 212953 N N 0 N 00 N
3 20250401 151022 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10810 420 2 4.04 131008790 12293 32.84 10280 11100 10280 13500 7280 10390 10657.19 1.75 0 1293 11243 10816 10593 10166 9943 10705 10055 61 3110 500 7270 10 1 12184045 1317 -4.59 0.80 12 0.10 -2354.00 13574.00 36850 20240321 -70.66 8790 20241210 22.98 14670 -26.31 20250214 10280 5.16 20250401 35600 -69.63 20240401 8790 22.98 20241210 2.74 Y 330860 500 60 억 212953 N N 0 N 00 N
4 20250401 141022 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10830 440 2 4.23 119222270 11202 29.92 10280 11100 10280 13500 7280 10390 10642.95 1.75 0 465 11243 10816 10593 10166 9943 10705 10055 61 3110 500 7270 10 1 12184045 1320 -4.60 0.80 12 0.09 -2354.00 13574.00 36850 20240321 -70.61 8790 20241210 23.21 14670 -26.18 20250214 10280 5.35 20250401 35600 -69.58 20240401 8790 23.21 20241210 2.74 Y 330860 500 60 억 212953 N N 0 N 00 N
5 20250401 131023 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10800 410 2 3.95 112252300 10556 28.20 10280 11100 10280 13500 7280 10390 10633.98 1.75 0 449 11243 10816 10593 10166 9943 10705 10055 61 3110 500 7270 10 1 12184045 1316 -4.59 0.80 12 0.09 -2354.00 13574.00 36850 20240321 -70.69 8790 20241210 22.87 14670 -26.38 20250214 10280 5.06 20250401 35600 -69.66 20240401 8790 22.87 20241210 2.74 Y 330860 500 60 억 212953 N N 0 N 00 N
6 20250401 121024 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10890 500 2 4.81 97714450 9210 24.60 10280 11100 10280 13500 7280 10390 10609.60 1.75 0 1347 11243 10816 10593 10166 9943 10705 10055 61 3110 500 7270 10 1 12184045 1327 -4.63 0.80 12 0.08 -2354.00 13574.00 36850 20240321 -70.45 8790 20241210 23.89 14670 -25.77 20250214 10280 5.93 20250401 35600 -69.41 20240401 8790 23.89 20241210 2.74 Y 330860 500 60 억 212953 N N 0 N 00 N
7 20250401 111010 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10700 310 2 2.98 69867270 6644 17.75 10280 10730 10280 13500 7280 10390 10515.84 1.75 0 610 11243 10816 10593 10166 9943 10705 10055 61 3110 500 7270 10 1 12184045 1304 -4.55 0.79 12 0.05 -2354.00 13574.00 36850 20240321 -70.96 8790 20241210 21.73 14670 -27.06 20250214 10280 4.09 20250401 35600 -69.94 20240401 8790 21.73 20241210 2.74 Y 330860 500 60 억 212953 N N 0 N 00 N
8 20250401 101008 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10510 120 2 1.15 56375960 5372 14.35 10280 10650 10280 13500 7280 10390 10494.41 1.75 0 82 11243 10816 10593 10166 9943 10705 10055 61 3110 500 7270 10 1 12184045 1281 -4.46 0.77 12 0.04 -2354.00 13574.00 36850 20240321 -71.48 8790 20241210 19.57 14670 -28.36 20250214 10280 2.24 20250401 35600 -70.48 20240401 8790 19.57 20241210 2.74 Y 330860 500 60 억 212953 N N 0 N 00 N
9 20250401 091009 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10590 200 2 1.92 25120050 2403 6.42 10280 10650 10280 13500 7280 10390 10453.62 1.75 0 560 11243 10816 10593 10166 9943 10705 10055 61 3110 500 7270 10 1 12184045 1290 -4.50 0.78 12 0.02 -2354.00 13574.00 36850 20240321 -71.26 8790 20241210 20.48 14670 -27.81 20250214 10280 3.02 20250401 35600 -70.25 20240401 8790 20.48 20241210 2.74 Y 330860 500 60 억 212953 N N 0 N 00 N