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
443250/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
20250401,161132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11210,-70,5,-0.62,472788165,42350,103.32,11160,11330,10990,14660,7900,11280,11163.66,1.01,0,-5976,11733,11506,11273,11046,10813,11620,11160,58,3380,500,7890,10,1,11115260,1246,19.23,2.63,12,0.38,583.00,4260.00,16200,20250210,-30.80,7000,20240805,60.14,16200,-30.80,20250210,10950,2.37,20250328,16200,-30.80,20250210,7000,60.14,20240805,3.01,Y,443250,500,58 억,,112683,N,N,4916,N,00,N
20250401,151129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11210,-70,5,-0.62,394499265,35365,86.28,11160,11330,10990,14660,7900,11280,11155.08,1.01,0,-4287,11733,11506,11273,11046,10813,11620,11160,58,3380,500,7890,10,1,11115260,1246,19.23,2.63,12,0.32,583.00,4260.00,16200,20250210,-30.80,7000,20240805,60.14,16200,-30.80,20250210,10950,2.37,20250328,16200,-30.80,20250210,7000,60.14,20240805,3.01,Y,443250,500,58 억,,112683,N,N,5186,N,00,N
20250401,141131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11220,-60,5,-0.53,339971750,30478,74.36,11160,11330,10990,14660,7900,11280,11154.66,1.01,0,-2579,11733,11506,11273,11046,10813,11620,11160,58,3380,500,7890,10,1,11115260,1247,19.25,2.63,12,0.27,583.00,4260.00,16200,20250210,-30.74,7000,20240805,60.29,16200,-30.74,20250210,10950,2.47,20250328,16200,-30.74,20250210,7000,60.29,20240805,3.01,Y,443250,500,58 억,,112683,N,N,5186,N,00,N
20250401,131131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11200,-80,5,-0.71,307240850,27558,67.23,11160,11330,10990,14660,7900,11280,11148.88,1.01,0,-2035,11733,11506,11273,11046,10813,11620,11160,58,3380,500,7890,10,1,11115260,1245,19.21,2.63,12,0.25,583.00,4260.00,16200,20250210,-30.86,7000,20240805,60.00,16200,-30.86,20250210,10950,2.28,20250328,16200,-30.86,20250210,7000,60.00,20240805,3.01,Y,443250,500,58 억,,112683,N,N,5186,N,00,N
20250401,121132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11220,-60,5,-0.53,279158650,25054,61.12,11160,11330,10990,14660,7900,11280,11142.28,1.01,0,-1272,11733,11506,11273,11046,10813,11620,11160,58,3380,500,7890,10,1,11115260,1247,19.25,2.63,12,0.23,583.00,4260.00,16200,20250210,-30.74,7000,20240805,60.29,16200,-30.74,20250210,10950,2.47,20250328,16200,-30.74,20250210,7000,60.29,20240805,3.01,Y,443250,500,58 억,,112683,N,N,5186,N,00,N
20250401,111117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11230,-50,5,-0.44,246152560,22111,53.94,11160,11330,10990,14660,7900,11280,11132.58,1.01,0,-973,11733,11506,11273,11046,10813,11620,11160,58,3380,500,7890,10,1,11115260,1248,19.26,2.64,12,0.20,583.00,4260.00,16200,20250210,-30.68,7000,20240805,60.43,16200,-30.68,20250210,10950,2.56,20250328,16200,-30.68,20250210,7000,60.43,20240805,3.01,Y,443250,500,58 억,,112683,N,N,5186,N,00,N
20250401,101114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11120,-160,5,-1.42,155239360,13920,33.96,11160,11330,11040,14660,7900,11280,11152.25,1.01,0,-3133,11733,11506,11273,11046,10813,11620,11160,58,3380,500,7890,10,1,11115260,1236,19.07,2.61,12,0.13,583.00,4260.00,16200,20250210,-31.36,7000,20240805,58.86,16200,-31.36,20250210,10950,1.55,20250328,16200,-31.36,20250210,7000,58.86,20240805,3.01,Y,443250,500,58 억,,112683,N,N,5186,N,00,N
20250401,091115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11210,-70,5,-0.62,45504330,4074,9.94,11160,11310,11130,14660,7900,11280,11169.45,1.01,0,442,11733,11506,11273,11046,10813,11620,11160,58,3380,500,7890,10,1,11115260,1246,19.23,2.63,12,0.04,583.00,4260.00,16200,20250210,-30.80,7000,20240805,60.14,16200,-30.80,20250210,10950,2.37,20250328,16200,-30.80,20250210,7000,60.14,20240805,3.01,Y,443250,500,58 억,,112683,N,N,5186,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 161132 57 100.00 KOSDAQ 일반서비스 N N N N N 11210 -70 5 -0.62 472788165 42350 103.32 11160 11330 10990 14660 7900 11280 11163.66 1.01 0 -5976 11733 11506 11273 11046 10813 11620 11160 58 3380 500 7890 10 1 11115260 1246 19.23 2.63 12 0.38 583.00 4260.00 16200 20250210 -30.80 7000 20240805 60.14 16200 -30.80 20250210 10950 2.37 20250328 16200 -30.80 20250210 7000 60.14 20240805 3.01 Y 443250 500 58 억 112683 N N 4916 N 00 N
3 20250401 151129 57 100.00 KOSDAQ 일반서비스 N N N N N 11210 -70 5 -0.62 394499265 35365 86.28 11160 11330 10990 14660 7900 11280 11155.08 1.01 0 -4287 11733 11506 11273 11046 10813 11620 11160 58 3380 500 7890 10 1 11115260 1246 19.23 2.63 12 0.32 583.00 4260.00 16200 20250210 -30.80 7000 20240805 60.14 16200 -30.80 20250210 10950 2.37 20250328 16200 -30.80 20250210 7000 60.14 20240805 3.01 Y 443250 500 58 억 112683 N N 5186 N 00 N
4 20250401 141131 57 100.00 KOSDAQ 일반서비스 N N N N N 11220 -60 5 -0.53 339971750 30478 74.36 11160 11330 10990 14660 7900 11280 11154.66 1.01 0 -2579 11733 11506 11273 11046 10813 11620 11160 58 3380 500 7890 10 1 11115260 1247 19.25 2.63 12 0.27 583.00 4260.00 16200 20250210 -30.74 7000 20240805 60.29 16200 -30.74 20250210 10950 2.47 20250328 16200 -30.74 20250210 7000 60.29 20240805 3.01 Y 443250 500 58 억 112683 N N 5186 N 00 N
5 20250401 131131 57 100.00 KOSDAQ 일반서비스 N N N N N 11200 -80 5 -0.71 307240850 27558 67.23 11160 11330 10990 14660 7900 11280 11148.88 1.01 0 -2035 11733 11506 11273 11046 10813 11620 11160 58 3380 500 7890 10 1 11115260 1245 19.21 2.63 12 0.25 583.00 4260.00 16200 20250210 -30.86 7000 20240805 60.00 16200 -30.86 20250210 10950 2.28 20250328 16200 -30.86 20250210 7000 60.00 20240805 3.01 Y 443250 500 58 억 112683 N N 5186 N 00 N
6 20250401 121132 57 100.00 KOSDAQ 일반서비스 N N N N N 11220 -60 5 -0.53 279158650 25054 61.12 11160 11330 10990 14660 7900 11280 11142.28 1.01 0 -1272 11733 11506 11273 11046 10813 11620 11160 58 3380 500 7890 10 1 11115260 1247 19.25 2.63 12 0.23 583.00 4260.00 16200 20250210 -30.74 7000 20240805 60.29 16200 -30.74 20250210 10950 2.47 20250328 16200 -30.74 20250210 7000 60.29 20240805 3.01 Y 443250 500 58 억 112683 N N 5186 N 00 N
7 20250401 111117 57 100.00 KOSDAQ 일반서비스 N N N N N 11230 -50 5 -0.44 246152560 22111 53.94 11160 11330 10990 14660 7900 11280 11132.58 1.01 0 -973 11733 11506 11273 11046 10813 11620 11160 58 3380 500 7890 10 1 11115260 1248 19.26 2.64 12 0.20 583.00 4260.00 16200 20250210 -30.68 7000 20240805 60.43 16200 -30.68 20250210 10950 2.56 20250328 16200 -30.68 20250210 7000 60.43 20240805 3.01 Y 443250 500 58 억 112683 N N 5186 N 00 N
8 20250401 101114 57 100.00 KOSDAQ 일반서비스 N N N N N 11120 -160 5 -1.42 155239360 13920 33.96 11160 11330 11040 14660 7900 11280 11152.25 1.01 0 -3133 11733 11506 11273 11046 10813 11620 11160 58 3380 500 7890 10 1 11115260 1236 19.07 2.61 12 0.13 583.00 4260.00 16200 20250210 -31.36 7000 20240805 58.86 16200 -31.36 20250210 10950 1.55 20250328 16200 -31.36 20250210 7000 58.86 20240805 3.01 Y 443250 500 58 억 112683 N N 5186 N 00 N
9 20250401 091115 57 100.00 KOSDAQ 일반서비스 N N N N N 11210 -70 5 -0.62 45504330 4074 9.94 11160 11310 11130 14660 7900 11280 11169.45 1.01 0 442 11733 11506 11273 11046 10813 11620 11160 58 3380 500 7890 10 1 11115260 1246 19.23 2.63 12 0.04 583.00 4260.00 16200 20250210 -30.80 7000 20240805 60.14 16200 -30.80 20250210 10950 2.37 20250328 16200 -30.80 20250210 7000 60.14 20240805 3.01 Y 443250 500 58 억 112683 N N 5186 N 00 N