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
405100/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
20250401,161113,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11400,290,2,2.61,145212140,12823,28.97,11110,11480,11110,14440,7780,11110,11324.35,3.31,0,3233,11616,11362,11226,10972,10836,11295,10905,61,3330,500,7550,10,1,12289301,1401,48.93,1.40,12,0.10,233.00,8164.00,34600,20240401,-67.05,9880,20241210,15.38,15250,-25.25,20250224,11090,2.80,20250331,34600,-67.05,20240401,9880,15.38,20241210,2.77,Y,405100,500,61 억,,406759,N,N,0,N,00,N
20250401,151110,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11440,330,2,2.97,142133590,12553,28.36,11110,11480,11110,14440,7780,11110,11322.68,3.31,0,3244,11616,11362,11226,10972,10836,11295,10905,61,3330,500,7550,10,1,12289301,1406,49.10,1.40,12,0.10,233.00,8164.00,34600,20240401,-66.94,9880,20241210,15.79,15250,-24.98,20250224,11090,3.16,20250331,34600,-66.94,20240401,9880,15.79,20241210,2.77,Y,405100,500,61 억,,406759,N,N,0,N,00,N
20250401,141111,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11420,310,2,2.79,117090330,10356,23.40,11110,11480,11110,14440,7780,11110,11306.52,3.31,0,2954,11616,11362,11226,10972,10836,11295,10905,61,3330,500,7550,10,1,12289301,1403,49.01,1.40,12,0.08,233.00,8164.00,34600,20240401,-66.99,9880,20241210,15.59,15250,-25.11,20250224,11090,2.98,20250331,34600,-66.99,20240401,9880,15.59,20241210,2.77,Y,405100,500,61 억,,406759,N,N,0,N,00,N
20250401,131112,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11460,350,2,3.15,113627500,10053,22.71,11110,11480,11110,14440,7780,11110,11302.84,3.31,0,2674,11616,11362,11226,10972,10836,11295,10905,61,3330,500,7550,10,1,12289301,1408,49.18,1.40,12,0.08,233.00,8164.00,34600,20240401,-66.88,9880,20241210,15.99,15250,-24.85,20250224,11090,3.34,20250331,34600,-66.88,20240401,9880,15.99,20241210,2.77,Y,405100,500,61 억,,406759,N,N,0,N,00,N
20250401,121113,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11440,330,2,2.97,104688110,9271,20.94,11110,11480,11110,14440,7780,11110,11292.00,3.31,0,2750,11616,11362,11226,10972,10836,11295,10905,61,3330,500,7550,10,1,12289301,1406,49.10,1.40,12,0.08,233.00,8164.00,34600,20240401,-66.94,9880,20241210,15.79,15250,-24.98,20250224,11090,3.16,20250331,34600,-66.94,20240401,9880,15.79,20241210,2.77,Y,405100,500,61 억,,406759,N,N,0,N,00,N
20250401,111058,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11440,330,2,2.97,93370870,8283,18.71,11110,11450,11110,14440,7780,11110,11272.59,3.31,0,2044,11616,11362,11226,10972,10836,11295,10905,61,3330,500,7550,10,1,12289301,1406,49.10,1.40,12,0.07,233.00,8164.00,34600,20240401,-66.94,9880,20241210,15.79,15250,-24.98,20250224,11090,3.16,20250331,34600,-66.94,20240401,9880,15.79,20241210,2.77,Y,405100,500,61 억,,406759,N,N,0,N,00,N
20250401,101055,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11300,190,2,1.71,56620330,5045,11.40,11110,11300,11110,14440,7780,11110,11223.06,3.31,0,180,11616,11362,11226,10972,10836,11295,10905,61,3330,500,7550,10,1,12289301,1389,48.50,1.38,12,0.04,233.00,8164.00,34600,20240401,-67.34,9880,20241210,14.37,15250,-25.90,20250224,11090,1.89,20250331,34600,-67.34,20240401,9880,14.37,20241210,2.77,Y,405100,500,61 억,,406759,N,N,0,N,00,N
20250401,091056,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11240,130,2,1.17,16998810,1525,3.45,11110,11300,11110,14440,7780,11110,11146.76,3.31,0,405,11616,11362,11226,10972,10836,11295,10905,61,3330,500,7550,10,1,12289301,1381,48.24,1.38,12,0.01,233.00,8164.00,34600,20240401,-67.51,9880,20241210,13.77,15250,-26.30,20250224,11090,1.35,20250331,34600,-67.51,20240401,9880,13.77,20241210,2.77,Y,405100,500,61 억,,406759,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 161113 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11400 290 2 2.61 145212140 12823 28.97 11110 11480 11110 14440 7780 11110 11324.35 3.31 0 3233 11616 11362 11226 10972 10836 11295 10905 61 3330 500 7550 10 1 12289301 1401 48.93 1.40 12 0.10 233.00 8164.00 34600 20240401 -67.05 9880 20241210 15.38 15250 -25.25 20250224 11090 2.80 20250331 34600 -67.05 20240401 9880 15.38 20241210 2.77 Y 405100 500 61 억 406759 N N 0 N 00 N
3 20250401 151110 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11440 330 2 2.97 142133590 12553 28.36 11110 11480 11110 14440 7780 11110 11322.68 3.31 0 3244 11616 11362 11226 10972 10836 11295 10905 61 3330 500 7550 10 1 12289301 1406 49.10 1.40 12 0.10 233.00 8164.00 34600 20240401 -66.94 9880 20241210 15.79 15250 -24.98 20250224 11090 3.16 20250331 34600 -66.94 20240401 9880 15.79 20241210 2.77 Y 405100 500 61 억 406759 N N 0 N 00 N
4 20250401 141111 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11420 310 2 2.79 117090330 10356 23.40 11110 11480 11110 14440 7780 11110 11306.52 3.31 0 2954 11616 11362 11226 10972 10836 11295 10905 61 3330 500 7550 10 1 12289301 1403 49.01 1.40 12 0.08 233.00 8164.00 34600 20240401 -66.99 9880 20241210 15.59 15250 -25.11 20250224 11090 2.98 20250331 34600 -66.99 20240401 9880 15.59 20241210 2.77 Y 405100 500 61 억 406759 N N 0 N 00 N
5 20250401 131112 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11460 350 2 3.15 113627500 10053 22.71 11110 11480 11110 14440 7780 11110 11302.84 3.31 0 2674 11616 11362 11226 10972 10836 11295 10905 61 3330 500 7550 10 1 12289301 1408 49.18 1.40 12 0.08 233.00 8164.00 34600 20240401 -66.88 9880 20241210 15.99 15250 -24.85 20250224 11090 3.34 20250331 34600 -66.88 20240401 9880 15.99 20241210 2.77 Y 405100 500 61 억 406759 N N 0 N 00 N
6 20250401 121113 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11440 330 2 2.97 104688110 9271 20.94 11110 11480 11110 14440 7780 11110 11292.00 3.31 0 2750 11616 11362 11226 10972 10836 11295 10905 61 3330 500 7550 10 1 12289301 1406 49.10 1.40 12 0.08 233.00 8164.00 34600 20240401 -66.94 9880 20241210 15.79 15250 -24.98 20250224 11090 3.16 20250331 34600 -66.94 20240401 9880 15.79 20241210 2.77 Y 405100 500 61 억 406759 N N 0 N 00 N
7 20250401 111058 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11440 330 2 2.97 93370870 8283 18.71 11110 11450 11110 14440 7780 11110 11272.59 3.31 0 2044 11616 11362 11226 10972 10836 11295 10905 61 3330 500 7550 10 1 12289301 1406 49.10 1.40 12 0.07 233.00 8164.00 34600 20240401 -66.94 9880 20241210 15.79 15250 -24.98 20250224 11090 3.16 20250331 34600 -66.94 20240401 9880 15.79 20241210 2.77 Y 405100 500 61 억 406759 N N 0 N 00 N
8 20250401 101055 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11300 190 2 1.71 56620330 5045 11.40 11110 11300 11110 14440 7780 11110 11223.06 3.31 0 180 11616 11362 11226 10972 10836 11295 10905 61 3330 500 7550 10 1 12289301 1389 48.50 1.38 12 0.04 233.00 8164.00 34600 20240401 -67.34 9880 20241210 14.37 15250 -25.90 20250224 11090 1.89 20250331 34600 -67.34 20240401 9880 14.37 20241210 2.77 Y 405100 500 61 억 406759 N N 0 N 00 N
9 20250401 091056 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11240 130 2 1.17 16998810 1525 3.45 11110 11300 11110 14440 7780 11110 11146.76 3.31 0 405 11616 11362 11226 10972 10836 11295 10905 61 3330 500 7550 10 1 12289301 1381 48.24 1.38 12 0.01 233.00 8164.00 34600 20240401 -67.51 9880 20241210 13.77 15250 -26.30 20250224 11090 1.35 20250331 34600 -67.51 20240401 9880 13.77 20241210 2.77 Y 405100 500 61 억 406759 N N 0 N 00 N