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
453450/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
20250401,161145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14050,350,2,2.55,390252180,28299,81.95,13560,14100,13530,17810,9590,13700,13790.32,2.64,0,6078,14493,14096,13743,13346,12993,13920,13170,16,4110,200,8490,10,1,7942750,1116,21.26,1.19,12,0.36,661.00,11848.00,82200,20240614,-82.91,13390,20250331,4.93,20050,-29.93,20250117,13390,4.93,20250331,82200,-82.91,20240614,13390,4.93,20250331,2.30,Y,453450,200,15 억,,209730,N,N,2,N,00,N
20250401,151142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14030,330,2,2.41,381519910,27676,80.14,13560,14100,13530,17810,9590,13700,13785.23,2.64,0,6214,14493,14096,13743,13346,12993,13920,13170,16,4110,200,8490,10,1,7942750,1114,21.23,1.18,12,0.35,661.00,11848.00,82200,20240614,-82.93,13390,20250331,4.78,20050,-30.02,20250117,13390,4.78,20250331,82200,-82.93,20240614,13390,4.78,20250331,2.30,Y,453450,200,15 억,,209730,N,N,2,N,00,N
20250401,141143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13960,260,2,1.90,334225500,24312,70.40,13560,14090,13530,17810,9590,13700,13747.35,2.64,0,5345,14493,14096,13743,13346,12993,13920,13170,16,4110,200,8490,10,1,7942750,1109,21.12,1.18,12,0.31,661.00,11848.00,82200,20240614,-83.02,13390,20250331,4.26,20050,-30.37,20250117,13390,4.26,20250331,82200,-83.02,20240614,13390,4.26,20250331,2.30,Y,453450,200,15 억,,209730,N,N,2,N,00,N
20250401,131144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13960,260,2,1.90,316624690,23053,66.75,13560,14090,13530,17810,9590,13700,13734.64,2.64,0,4935,14493,14096,13743,13346,12993,13920,13170,16,4110,200,8490,10,1,7942750,1109,21.12,1.18,12,0.29,661.00,11848.00,82200,20240614,-83.02,13390,20250331,4.26,20050,-30.37,20250117,13390,4.26,20250331,82200,-83.02,20240614,13390,4.26,20250331,2.30,Y,453450,200,15 억,,209730,N,N,2,N,00,N
20250401,121145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13960,260,2,1.90,286307300,20884,60.47,13560,14030,13530,17810,9590,13700,13709.41,2.64,0,5539,14493,14096,13743,13346,12993,13920,13170,16,4110,200,8490,10,1,7942750,1109,21.12,1.18,12,0.26,661.00,11848.00,82200,20240614,-83.02,13390,20250331,4.26,20050,-30.37,20250117,13390,4.26,20250331,82200,-83.02,20240614,13390,4.26,20250331,2.30,Y,453450,200,15 억,,209730,N,N,2,N,00,N
20250401,111130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13880,180,2,1.31,238368610,17443,50.51,13560,13930,13530,17810,9590,13700,13665.57,2.64,0,3356,14493,14096,13743,13346,12993,13920,13170,16,4110,200,8490,10,1,7942750,1102,21.00,1.17,12,0.22,661.00,11848.00,82200,20240614,-83.11,13390,20250331,3.66,20050,-30.77,20250117,13390,3.66,20250331,82200,-83.11,20240614,13390,3.66,20250331,2.30,Y,453450,200,15 억,,209730,N,N,2,N,00,N
20250401,101126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13690,-10,5,-0.07,203663390,14926,43.22,13560,13930,13530,17810,9590,13700,13644.87,2.64,0,2855,14493,14096,13743,13346,12993,13920,13170,16,4110,200,8490,10,1,7942750,1087,20.71,1.16,12,0.19,661.00,11848.00,82200,20240614,-83.35,13390,20250331,2.24,20050,-31.72,20250117,13390,2.24,20250331,82200,-83.35,20240614,13390,2.24,20250331,2.30,Y,453450,200,15 억,,209730,N,N,2,N,00,N
20250401,091127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13890,190,2,1.39,145968270,10702,30.99,13560,13930,13560,17810,9590,13700,13639.34,2.64,0,3912,14493,14096,13743,13346,12993,13920,13170,16,4110,200,8490,10,1,7942750,1103,21.01,1.17,12,0.13,661.00,11848.00,82200,20240614,-83.10,13390,20250331,3.73,20050,-30.72,20250117,13390,3.73,20250331,82200,-83.10,20240614,13390,3.73,20250331,2.30,Y,453450,200,15 억,,209730,N,N,2,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 161145 57 100.00 KOSDAQ 일반서비스 N N N N N 14050 350 2 2.55 390252180 28299 81.95 13560 14100 13530 17810 9590 13700 13790.32 2.64 0 6078 14493 14096 13743 13346 12993 13920 13170 16 4110 200 8490 10 1 7942750 1116 21.26 1.19 12 0.36 661.00 11848.00 82200 20240614 -82.91 13390 20250331 4.93 20050 -29.93 20250117 13390 4.93 20250331 82200 -82.91 20240614 13390 4.93 20250331 2.30 Y 453450 200 15 억 209730 N N 2 N 00 N
3 20250401 151142 57 100.00 KOSDAQ 일반서비스 N N N N N 14030 330 2 2.41 381519910 27676 80.14 13560 14100 13530 17810 9590 13700 13785.23 2.64 0 6214 14493 14096 13743 13346 12993 13920 13170 16 4110 200 8490 10 1 7942750 1114 21.23 1.18 12 0.35 661.00 11848.00 82200 20240614 -82.93 13390 20250331 4.78 20050 -30.02 20250117 13390 4.78 20250331 82200 -82.93 20240614 13390 4.78 20250331 2.30 Y 453450 200 15 억 209730 N N 2 N 00 N
4 20250401 141143 57 100.00 KOSDAQ 일반서비스 N N N N N 13960 260 2 1.90 334225500 24312 70.40 13560 14090 13530 17810 9590 13700 13747.35 2.64 0 5345 14493 14096 13743 13346 12993 13920 13170 16 4110 200 8490 10 1 7942750 1109 21.12 1.18 12 0.31 661.00 11848.00 82200 20240614 -83.02 13390 20250331 4.26 20050 -30.37 20250117 13390 4.26 20250331 82200 -83.02 20240614 13390 4.26 20250331 2.30 Y 453450 200 15 억 209730 N N 2 N 00 N
5 20250401 131144 57 100.00 KOSDAQ 일반서비스 N N N N N 13960 260 2 1.90 316624690 23053 66.75 13560 14090 13530 17810 9590 13700 13734.64 2.64 0 4935 14493 14096 13743 13346 12993 13920 13170 16 4110 200 8490 10 1 7942750 1109 21.12 1.18 12 0.29 661.00 11848.00 82200 20240614 -83.02 13390 20250331 4.26 20050 -30.37 20250117 13390 4.26 20250331 82200 -83.02 20240614 13390 4.26 20250331 2.30 Y 453450 200 15 억 209730 N N 2 N 00 N
6 20250401 121145 57 100.00 KOSDAQ 일반서비스 N N N N N 13960 260 2 1.90 286307300 20884 60.47 13560 14030 13530 17810 9590 13700 13709.41 2.64 0 5539 14493 14096 13743 13346 12993 13920 13170 16 4110 200 8490 10 1 7942750 1109 21.12 1.18 12 0.26 661.00 11848.00 82200 20240614 -83.02 13390 20250331 4.26 20050 -30.37 20250117 13390 4.26 20250331 82200 -83.02 20240614 13390 4.26 20250331 2.30 Y 453450 200 15 억 209730 N N 2 N 00 N
7 20250401 111130 57 100.00 KOSDAQ 일반서비스 N N N N N 13880 180 2 1.31 238368610 17443 50.51 13560 13930 13530 17810 9590 13700 13665.57 2.64 0 3356 14493 14096 13743 13346 12993 13920 13170 16 4110 200 8490 10 1 7942750 1102 21.00 1.17 12 0.22 661.00 11848.00 82200 20240614 -83.11 13390 20250331 3.66 20050 -30.77 20250117 13390 3.66 20250331 82200 -83.11 20240614 13390 3.66 20250331 2.30 Y 453450 200 15 억 209730 N N 2 N 00 N
8 20250401 101126 57 100.00 KOSDAQ 일반서비스 N N N N N 13690 -10 5 -0.07 203663390 14926 43.22 13560 13930 13530 17810 9590 13700 13644.87 2.64 0 2855 14493 14096 13743 13346 12993 13920 13170 16 4110 200 8490 10 1 7942750 1087 20.71 1.16 12 0.19 661.00 11848.00 82200 20240614 -83.35 13390 20250331 2.24 20050 -31.72 20250117 13390 2.24 20250331 82200 -83.35 20240614 13390 2.24 20250331 2.30 Y 453450 200 15 억 209730 N N 2 N 00 N
9 20250401 091127 57 100.00 KOSDAQ 일반서비스 N N N N N 13890 190 2 1.39 145968270 10702 30.99 13560 13930 13560 17810 9590 13700 13639.34 2.64 0 3912 14493 14096 13743 13346 12993 13920 13170 16 4110 200 8490 10 1 7942750 1103 21.01 1.17 12 0.13 661.00 11848.00 82200 20240614 -83.10 13390 20250331 3.73 20050 -30.72 20250117 13390 3.73 20250331 82200 -83.10 20240614 13390 3.73 20250331 2.30 Y 453450 200 15 억 209730 N N 2 N 00 N