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
408920/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
20250401,161114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2085,-15,5,-0.71,129920945,61483,903.90,2130,2195,2075,2730,1470,2100,2113.12,0.17,0,6480,2126,2112,2086,2072,2046,2120,2080,43,630,100,1510,5,1,43232455,901,6.66,1.28,12,0.14,313.00,1625.00,2560,20240613,-18.55,1947,20241113,7.09,2500,-16.60,20250228,1964,6.16,20250102,2560,-18.55,20240613,1947,7.09,20241113,0.46,Y,408920,100,43 억,,73489,N,N,0,N,00,N
20250401,151112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2115,15,2,0.71,120576815,57003,838.03,2130,2195,2075,2730,1470,2100,2115.27,0.17,0,9417,2126,2112,2086,2072,2046,2120,2080,43,630,100,1510,5,1,43232455,914,6.76,1.30,12,0.13,313.00,1625.00,2560,20240613,-17.38,1947,20241113,8.63,2500,-15.40,20250228,1964,7.69,20250102,2560,-17.38,20240613,1947,8.63,20241113,0.46,Y,408920,100,43 억,,73489,N,N,0,N,00,N
20250401,141112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2115,15,2,0.71,119295830,56395,829.09,2130,2195,2075,2730,1470,2100,2115.36,0.17,0,9878,2126,2112,2086,2072,2046,2120,2080,43,630,100,1510,5,1,43232455,914,6.76,1.30,12,0.13,313.00,1625.00,2560,20240613,-17.38,1947,20241113,8.63,2500,-15.40,20250228,1964,7.69,20250102,2560,-17.38,20240613,1947,8.63,20241113,0.46,Y,408920,100,43 억,,73489,N,N,0,N,00,N
20250401,131113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2115,15,2,0.71,63777425,29973,440.65,2130,2195,2075,2730,1470,2100,2127.83,0.17,0,-577,2126,2112,2086,2072,2046,2120,2080,43,630,100,1510,5,1,43232455,914,6.76,1.30,12,0.07,313.00,1625.00,2560,20240613,-17.38,1947,20241113,8.63,2500,-15.40,20250228,1964,7.69,20250102,2560,-17.38,20240613,1947,8.63,20241113,0.46,Y,408920,100,43 억,,73489,N,N,0,N,00,N
20250401,121114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2135,35,2,1.67,48878855,23029,338.56,2130,2195,2075,2730,1470,2100,2122.49,0.17,0,-491,2126,2112,2086,2072,2046,2120,2080,43,630,100,1510,5,1,43232455,923,6.82,1.31,12,0.05,313.00,1625.00,2560,20240613,-16.60,1947,20241113,9.66,2500,-14.60,20250228,1964,8.71,20250102,2560,-16.60,20240613,1947,9.66,20241113,0.46,Y,408920,100,43 억,,73489,N,N,0,N,00,N
20250401,111059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,30,2,1.43,41418990,19532,287.15,2130,2195,2075,2730,1470,2100,2120.57,0.17,0,1216,2126,2112,2086,2072,2046,2120,2080,43,630,100,1510,5,1,43232455,921,6.81,1.31,12,0.05,313.00,1625.00,2560,20240613,-16.80,1947,20241113,9.40,2500,-14.80,20250228,1964,8.45,20250102,2560,-16.80,20240613,1947,9.40,20241113,0.46,Y,408920,100,43 억,,73489,N,N,0,N,00,N
20250401,101056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,75,2,3.57,26108095,12266,180.33,2130,2195,2075,2730,1470,2100,2128.49,0.17,0,-664,2126,2112,2086,2072,2046,2120,2080,43,630,100,1510,5,1,43232455,940,6.95,1.34,12,0.03,313.00,1625.00,2560,20240613,-15.04,1947,20241113,11.71,2500,-13.00,20250228,1964,10.74,20250102,2560,-15.04,20240613,1947,11.71,20241113,0.46,Y,408920,100,43 억,,73489,N,N,0,N,00,N
20250401,091058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2090,-10,5,-0.48,586285,278,4.09,2130,2130,2075,2730,1470,2100,2108.94,0.17,0,-24,2126,2112,2086,2072,2046,2120,2080,43,630,100,1510,5,1,43232455,904,6.68,1.29,12,0.00,313.00,1625.00,2560,20240613,-18.36,1947,20241113,7.34,2500,-16.40,20250228,1964,6.42,20250102,2560,-18.36,20240613,1947,7.34,20241113,0.46,Y,408920,100,43 억,,73489,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 161114 57 100.00 KOSDAQ 일반서비스 N N N N N 2085 -15 5 -0.71 129920945 61483 903.90 2130 2195 2075 2730 1470 2100 2113.12 0.17 0 6480 2126 2112 2086 2072 2046 2120 2080 43 630 100 1510 5 1 43232455 901 6.66 1.28 12 0.14 313.00 1625.00 2560 20240613 -18.55 1947 20241113 7.09 2500 -16.60 20250228 1964 6.16 20250102 2560 -18.55 20240613 1947 7.09 20241113 0.46 Y 408920 100 43 억 73489 N N 0 N 00 N
3 20250401 151112 57 100.00 KOSDAQ 일반서비스 N N N N N 2115 15 2 0.71 120576815 57003 838.03 2130 2195 2075 2730 1470 2100 2115.27 0.17 0 9417 2126 2112 2086 2072 2046 2120 2080 43 630 100 1510 5 1 43232455 914 6.76 1.30 12 0.13 313.00 1625.00 2560 20240613 -17.38 1947 20241113 8.63 2500 -15.40 20250228 1964 7.69 20250102 2560 -17.38 20240613 1947 8.63 20241113 0.46 Y 408920 100 43 억 73489 N N 0 N 00 N
4 20250401 141112 57 100.00 KOSDAQ 일반서비스 N N N N N 2115 15 2 0.71 119295830 56395 829.09 2130 2195 2075 2730 1470 2100 2115.36 0.17 0 9878 2126 2112 2086 2072 2046 2120 2080 43 630 100 1510 5 1 43232455 914 6.76 1.30 12 0.13 313.00 1625.00 2560 20240613 -17.38 1947 20241113 8.63 2500 -15.40 20250228 1964 7.69 20250102 2560 -17.38 20240613 1947 8.63 20241113 0.46 Y 408920 100 43 억 73489 N N 0 N 00 N
5 20250401 131113 57 100.00 KOSDAQ 일반서비스 N N N N N 2115 15 2 0.71 63777425 29973 440.65 2130 2195 2075 2730 1470 2100 2127.83 0.17 0 -577 2126 2112 2086 2072 2046 2120 2080 43 630 100 1510 5 1 43232455 914 6.76 1.30 12 0.07 313.00 1625.00 2560 20240613 -17.38 1947 20241113 8.63 2500 -15.40 20250228 1964 7.69 20250102 2560 -17.38 20240613 1947 8.63 20241113 0.46 Y 408920 100 43 억 73489 N N 0 N 00 N
6 20250401 121114 57 100.00 KOSDAQ 일반서비스 N N N N N 2135 35 2 1.67 48878855 23029 338.56 2130 2195 2075 2730 1470 2100 2122.49 0.17 0 -491 2126 2112 2086 2072 2046 2120 2080 43 630 100 1510 5 1 43232455 923 6.82 1.31 12 0.05 313.00 1625.00 2560 20240613 -16.60 1947 20241113 9.66 2500 -14.60 20250228 1964 8.71 20250102 2560 -16.60 20240613 1947 9.66 20241113 0.46 Y 408920 100 43 억 73489 N N 0 N 00 N
7 20250401 111059 57 100.00 KOSDAQ 일반서비스 N N N N N 2130 30 2 1.43 41418990 19532 287.15 2130 2195 2075 2730 1470 2100 2120.57 0.17 0 1216 2126 2112 2086 2072 2046 2120 2080 43 630 100 1510 5 1 43232455 921 6.81 1.31 12 0.05 313.00 1625.00 2560 20240613 -16.80 1947 20241113 9.40 2500 -14.80 20250228 1964 8.45 20250102 2560 -16.80 20240613 1947 9.40 20241113 0.46 Y 408920 100 43 억 73489 N N 0 N 00 N
8 20250401 101056 57 100.00 KOSDAQ 일반서비스 N N N N N 2175 75 2 3.57 26108095 12266 180.33 2130 2195 2075 2730 1470 2100 2128.49 0.17 0 -664 2126 2112 2086 2072 2046 2120 2080 43 630 100 1510 5 1 43232455 940 6.95 1.34 12 0.03 313.00 1625.00 2560 20240613 -15.04 1947 20241113 11.71 2500 -13.00 20250228 1964 10.74 20250102 2560 -15.04 20240613 1947 11.71 20241113 0.46 Y 408920 100 43 억 73489 N N 0 N 00 N
9 20250401 091058 57 100.00 KOSDAQ 일반서비스 N N N N N 2090 -10 5 -0.48 586285 278 4.09 2130 2130 2075 2730 1470 2100 2108.94 0.17 0 -24 2126 2112 2086 2072 2046 2120 2080 43 630 100 1510 5 1 43232455 904 6.68 1.29 12 0.00 313.00 1625.00 2560 20240613 -18.36 1947 20241113 7.34 2500 -16.40 20250228 1964 6.42 20250102 2560 -18.36 20240613 1947 7.34 20241113 0.46 Y 408920 100 43 억 73489 N N 0 N 00 N