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
347740/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
20250401,161034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2105,25,2,1.20,39926994,18918,55.58,2080,2130,2080,2700,1460,2080,2110.53,1.18,0,3569,2160,2120,2100,2060,2040,2110,2050,150,620,500,1280,5,1,30010576,632,13.16,0.84,12,0.06,160.00,2493.00,3530,20240626,-40.37,1907,20241209,10.38,2395,-12.11,20250210,2020,4.21,20250203,3530,-40.37,20240626,1907,10.38,20241209,3.16,Y,347740,500,150 억,,355271,N,N,0,N,00,N
20250401,151032,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2122,42,2,2.02,34726614,16457,48.35,2080,2130,2080,2700,1460,2080,2110.14,1.18,0,3495,2160,2120,2100,2060,2040,2110,2050,150,620,500,1280,5,1,30010576,637,13.26,0.85,12,0.05,160.00,2493.00,3530,20240626,-39.89,1907,20241209,11.27,2395,-11.40,20250210,2020,5.05,20250203,3530,-39.89,20240626,1907,11.27,20241209,3.16,Y,347740,500,150 억,,355271,N,N,0,N,00,N
20250401,141033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2125,45,2,2.16,33974465,16103,47.31,2080,2130,2080,2700,1460,2080,2109.82,1.18,0,3473,2160,2120,2100,2060,2040,2110,2050,150,620,500,1280,5,1,30010576,638,13.28,0.85,12,0.05,160.00,2493.00,3530,20240626,-39.80,1907,20241209,11.43,2395,-11.27,20250210,2020,5.20,20250203,3530,-39.80,20240626,1907,11.43,20241209,3.16,Y,347740,500,150 억,,355271,N,N,0,N,00,N
20250401,131034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2110,30,2,1.44,33743115,15994,46.99,2080,2130,2080,2700,1460,2080,2109.74,1.18,0,3492,2160,2120,2100,2060,2040,2110,2050,150,620,500,1280,5,1,30010576,633,13.19,0.85,12,0.05,160.00,2493.00,3530,20240626,-40.23,1907,20241209,10.64,2395,-11.90,20250210,2020,4.46,20250203,3530,-40.23,20240626,1907,10.64,20241209,3.16,Y,347740,500,150 억,,355271,N,N,0,N,00,N
20250401,121034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,50,2,2.40,30130790,14284,41.97,2080,2130,2080,2700,1460,2080,2109.41,1.18,0,3390,2160,2120,2100,2060,2040,2110,2050,150,620,500,1280,5,1,30010576,639,13.31,0.85,12,0.05,160.00,2493.00,3530,20240626,-39.66,1907,20241209,11.69,2395,-11.06,20250210,2020,5.45,20250203,3530,-39.66,20240626,1907,11.69,20241209,3.16,Y,347740,500,150 억,,355271,N,N,0,N,00,N
20250401,111020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2105,25,2,1.20,12712435,6043,17.75,2080,2125,2080,2700,1460,2080,2103.66,1.18,0,-16,2160,2120,2100,2060,2040,2110,2050,150,620,500,1280,5,1,30010576,632,13.16,0.84,12,0.02,160.00,2493.00,3530,20240626,-40.37,1907,20241209,10.38,2395,-12.11,20250210,2020,4.21,20250203,3530,-40.37,20240626,1907,10.38,20241209,3.16,Y,347740,500,150 억,,355271,N,N,0,N,00,N
20250401,101018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2100,20,2,0.96,7344285,3488,10.25,2080,2125,2080,2700,1460,2080,2105.59,1.18,0,-482,2160,2120,2100,2060,2040,2110,2050,150,620,500,1280,5,1,30010576,630,13.12,0.84,12,0.01,160.00,2493.00,3530,20240626,-40.51,1907,20241209,10.12,2395,-12.32,20250210,2020,3.96,20250203,3530,-40.51,20240626,1907,10.12,20241209,3.16,Y,347740,500,150 억,,355271,N,N,0,N,00,N
20250401,091019,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2100,20,2,0.96,3769535,1788,5.25,2080,2120,2080,2700,1460,2080,2108.24,1.18,0,-221,2160,2120,2100,2060,2040,2110,2050,150,620,500,1280,5,1,30010576,630,13.12,0.84,12,0.01,160.00,2493.00,3530,20240626,-40.51,1907,20241209,10.12,2395,-12.32,20250210,2020,3.96,20250203,3530,-40.51,20240626,1907,10.12,20241209,3.16,Y,347740,500,150 억,,355271,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 161034 57 100.00 KOSDAQ 일반서비스 N N N N N 2105 25 2 1.20 39926994 18918 55.58 2080 2130 2080 2700 1460 2080 2110.53 1.18 0 3569 2160 2120 2100 2060 2040 2110 2050 150 620 500 1280 5 1 30010576 632 13.16 0.84 12 0.06 160.00 2493.00 3530 20240626 -40.37 1907 20241209 10.38 2395 -12.11 20250210 2020 4.21 20250203 3530 -40.37 20240626 1907 10.38 20241209 3.16 Y 347740 500 150 억 355271 N N 0 N 00 N
3 20250401 151032 57 100.00 KOSDAQ 일반서비스 N N N N N 2122 42 2 2.02 34726614 16457 48.35 2080 2130 2080 2700 1460 2080 2110.14 1.18 0 3495 2160 2120 2100 2060 2040 2110 2050 150 620 500 1280 5 1 30010576 637 13.26 0.85 12 0.05 160.00 2493.00 3530 20240626 -39.89 1907 20241209 11.27 2395 -11.40 20250210 2020 5.05 20250203 3530 -39.89 20240626 1907 11.27 20241209 3.16 Y 347740 500 150 억 355271 N N 0 N 00 N
4 20250401 141033 57 100.00 KOSDAQ 일반서비스 N N N N N 2125 45 2 2.16 33974465 16103 47.31 2080 2130 2080 2700 1460 2080 2109.82 1.18 0 3473 2160 2120 2100 2060 2040 2110 2050 150 620 500 1280 5 1 30010576 638 13.28 0.85 12 0.05 160.00 2493.00 3530 20240626 -39.80 1907 20241209 11.43 2395 -11.27 20250210 2020 5.20 20250203 3530 -39.80 20240626 1907 11.43 20241209 3.16 Y 347740 500 150 억 355271 N N 0 N 00 N
5 20250401 131034 57 100.00 KOSDAQ 일반서비스 N N N N N 2110 30 2 1.44 33743115 15994 46.99 2080 2130 2080 2700 1460 2080 2109.74 1.18 0 3492 2160 2120 2100 2060 2040 2110 2050 150 620 500 1280 5 1 30010576 633 13.19 0.85 12 0.05 160.00 2493.00 3530 20240626 -40.23 1907 20241209 10.64 2395 -11.90 20250210 2020 4.46 20250203 3530 -40.23 20240626 1907 10.64 20241209 3.16 Y 347740 500 150 억 355271 N N 0 N 00 N
6 20250401 121034 57 100.00 KOSDAQ 일반서비스 N N N N N 2130 50 2 2.40 30130790 14284 41.97 2080 2130 2080 2700 1460 2080 2109.41 1.18 0 3390 2160 2120 2100 2060 2040 2110 2050 150 620 500 1280 5 1 30010576 639 13.31 0.85 12 0.05 160.00 2493.00 3530 20240626 -39.66 1907 20241209 11.69 2395 -11.06 20250210 2020 5.45 20250203 3530 -39.66 20240626 1907 11.69 20241209 3.16 Y 347740 500 150 억 355271 N N 0 N 00 N
7 20250401 111020 57 100.00 KOSDAQ 일반서비스 N N N N N 2105 25 2 1.20 12712435 6043 17.75 2080 2125 2080 2700 1460 2080 2103.66 1.18 0 -16 2160 2120 2100 2060 2040 2110 2050 150 620 500 1280 5 1 30010576 632 13.16 0.84 12 0.02 160.00 2493.00 3530 20240626 -40.37 1907 20241209 10.38 2395 -12.11 20250210 2020 4.21 20250203 3530 -40.37 20240626 1907 10.38 20241209 3.16 Y 347740 500 150 억 355271 N N 0 N 00 N
8 20250401 101018 57 100.00 KOSDAQ 일반서비스 N N N N N 2100 20 2 0.96 7344285 3488 10.25 2080 2125 2080 2700 1460 2080 2105.59 1.18 0 -482 2160 2120 2100 2060 2040 2110 2050 150 620 500 1280 5 1 30010576 630 13.12 0.84 12 0.01 160.00 2493.00 3530 20240626 -40.51 1907 20241209 10.12 2395 -12.32 20250210 2020 3.96 20250203 3530 -40.51 20240626 1907 10.12 20241209 3.16 Y 347740 500 150 억 355271 N N 0 N 00 N
9 20250401 091019 57 100.00 KOSDAQ 일반서비스 N N N N N 2100 20 2 0.96 3769535 1788 5.25 2080 2120 2080 2700 1460 2080 2108.24 1.18 0 -221 2160 2120 2100 2060 2040 2110 2050 150 620 500 1280 5 1 30010576 630 13.12 0.84 12 0.01 160.00 2493.00 3530 20240626 -40.51 1907 20241209 10.12 2395 -12.32 20250210 2020 3.96 20250203 3530 -40.51 20240626 1907 10.12 20241209 3.16 Y 347740 500 150 억 355271 N N 0 N 00 N