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
040420/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
20250401,160422,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5610,10,2,0.18,166731005,29753,92.89,5600,5630,5560,7280,3920,5600,5603.84,3.90,0,10673,5646,5622,5596,5572,5546,5610,5560,85,1680,500,4030,10,1,15677552,880,11.57,0.95,12,0.19,485.00,5906.00,7040,20240320,-20.31,5560,20250401,0.90,6110,-8.18,20250102,5560,0.90,20250401,6950,-19.28,20240402,5560,0.90,20250401,0.16,Y,040420,500,84 억,,610941,N,N,1,N,00,N
20250401,150423,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5610,10,2,0.18,159681355,28499,88.97,5600,5630,5560,7280,3920,5600,5603.05,3.90,0,10337,5646,5622,5596,5572,5546,5610,5560,85,1680,500,4030,10,1,15677552,880,11.57,0.95,12,0.18,485.00,5906.00,7040,20240320,-20.31,5560,20250401,0.90,6110,-8.18,20250102,5560,0.90,20250401,6950,-19.28,20240402,5560,0.90,20250401,0.16,Y,040420,500,84 억,,610941,N,N,1,N,00,N
20250401,140422,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5620,20,2,0.36,138332375,24701,77.11,5600,5630,5560,7280,3920,5600,5600.27,3.90,0,9624,5646,5622,5596,5572,5546,5610,5560,85,1680,500,4030,10,1,15677552,881,11.59,0.95,12,0.16,485.00,5906.00,7040,20240320,-20.17,5560,20250401,1.08,6110,-8.02,20250102,5560,1.08,20250401,6950,-19.14,20240402,5560,1.08,20250401,0.16,Y,040420,500,84 억,,610941,N,N,1,N,00,N
20250401,130423,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5610,10,2,0.18,124950395,22320,69.68,5600,5630,5560,7280,3920,5600,5598.14,3.90,0,7915,5646,5622,5596,5572,5546,5610,5560,85,1680,500,4030,10,1,15677552,880,11.57,0.95,12,0.14,485.00,5906.00,7040,20240320,-20.31,5560,20250401,0.90,6110,-8.18,20250102,5560,0.90,20250401,6950,-19.28,20240402,5560,0.90,20250401,0.16,Y,040420,500,84 억,,610941,N,N,1,N,00,N
20250401,120423,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5620,20,2,0.36,114516435,20459,63.87,5600,5630,5560,7280,3920,5600,5597.36,3.90,0,6974,5646,5622,5596,5572,5546,5610,5560,85,1680,500,4030,10,1,15677552,881,11.59,0.95,12,0.13,485.00,5906.00,7040,20240320,-20.17,5560,20250401,1.08,6110,-8.02,20250102,5560,1.08,20250401,6950,-19.14,20240402,5560,1.08,20250401,0.16,Y,040420,500,84 억,,610941,N,N,1,N,00,N
20250401,110421,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5600,0,3,0.00,45308905,8105,25.30,5600,5630,5560,7280,3920,5600,5590.24,3.90,0,1539,5646,5622,5596,5572,5546,5610,5560,85,1680,500,4030,10,1,15677552,878,11.55,0.95,12,0.05,485.00,5906.00,7040,20240320,-20.45,5560,20250401,0.72,6110,-8.35,20250102,5560,0.72,20250401,6950,-19.42,20240402,5560,0.72,20250401,0.16,Y,040420,500,84 억,,610941,N,N,1,N,00,N
20250401,100416,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,5600,0,3,0.00,39714670,7106,22.18,5600,5630,5560,7280,3920,5600,5588.89,3.90,0,1329,5646,5622,5596,5572,5546,5610,5560,85,1680,500,4030,10,1,15677552,878,11.55,0.95,12,0.05,485.00,5906.00,7040,20240320,-20.45,5560,20250401,0.72,6110,-8.35,20250102,5560,0.72,20250401,6950,-19.42,20240402,5560,0.72,20250401,0.16,Y,040420,500,84 억,,610941,N,N,1,N,00,N
20250401,090418,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5610,10,2,0.18,1481120,264,0.82,5600,5620,5600,7280,3920,5600,5610.30,3.90,0,-34,5646,5622,5596,5572,5546,5610,5560,85,1680,500,4030,10,1,15677552,880,11.57,0.95,12,0.00,485.00,5906.00,7040,20240320,-20.31,5570,20250331,0.72,6110,-8.18,20250102,5570,0.72,20250331,6950,-19.28,20240402,5570,0.72,20250331,0.16,Y,040420,500,84 억,,610941,N,N,1,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 160422 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5610 10 2 0.18 166731005 29753 92.89 5600 5630 5560 7280 3920 5600 5603.84 3.90 0 10673 5646 5622 5596 5572 5546 5610 5560 85 1680 500 4030 10 1 15677552 880 11.57 0.95 12 0.19 485.00 5906.00 7040 20240320 -20.31 5560 20250401 0.90 6110 -8.18 20250102 5560 0.90 20250401 6950 -19.28 20240402 5560 0.90 20250401 0.16 Y 040420 500 84 억 610941 N N 1 N 00 N
3 20250401 150423 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5610 10 2 0.18 159681355 28499 88.97 5600 5630 5560 7280 3920 5600 5603.05 3.90 0 10337 5646 5622 5596 5572 5546 5610 5560 85 1680 500 4030 10 1 15677552 880 11.57 0.95 12 0.18 485.00 5906.00 7040 20240320 -20.31 5560 20250401 0.90 6110 -8.18 20250102 5560 0.90 20250401 6950 -19.28 20240402 5560 0.90 20250401 0.16 Y 040420 500 84 억 610941 N N 1 N 00 N
4 20250401 140422 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5620 20 2 0.36 138332375 24701 77.11 5600 5630 5560 7280 3920 5600 5600.27 3.90 0 9624 5646 5622 5596 5572 5546 5610 5560 85 1680 500 4030 10 1 15677552 881 11.59 0.95 12 0.16 485.00 5906.00 7040 20240320 -20.17 5560 20250401 1.08 6110 -8.02 20250102 5560 1.08 20250401 6950 -19.14 20240402 5560 1.08 20250401 0.16 Y 040420 500 84 억 610941 N N 1 N 00 N
5 20250401 130423 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5610 10 2 0.18 124950395 22320 69.68 5600 5630 5560 7280 3920 5600 5598.14 3.90 0 7915 5646 5622 5596 5572 5546 5610 5560 85 1680 500 4030 10 1 15677552 880 11.57 0.95 12 0.14 485.00 5906.00 7040 20240320 -20.31 5560 20250401 0.90 6110 -8.18 20250102 5560 0.90 20250401 6950 -19.28 20240402 5560 0.90 20250401 0.16 Y 040420 500 84 억 610941 N N 1 N 00 N
6 20250401 120423 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5620 20 2 0.36 114516435 20459 63.87 5600 5630 5560 7280 3920 5600 5597.36 3.90 0 6974 5646 5622 5596 5572 5546 5610 5560 85 1680 500 4030 10 1 15677552 881 11.59 0.95 12 0.13 485.00 5906.00 7040 20240320 -20.17 5560 20250401 1.08 6110 -8.02 20250102 5560 1.08 20250401 6950 -19.14 20240402 5560 1.08 20250401 0.16 Y 040420 500 84 억 610941 N N 1 N 00 N
7 20250401 110421 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5600 0 3 0.00 45308905 8105 25.30 5600 5630 5560 7280 3920 5600 5590.24 3.90 0 1539 5646 5622 5596 5572 5546 5610 5560 85 1680 500 4030 10 1 15677552 878 11.55 0.95 12 0.05 485.00 5906.00 7040 20240320 -20.45 5560 20250401 0.72 6110 -8.35 20250102 5560 0.72 20250401 6950 -19.42 20240402 5560 0.72 20250401 0.16 Y 040420 500 84 억 610941 N N 1 N 00 N
8 20250401 100416 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 5600 0 3 0.00 39714670 7106 22.18 5600 5630 5560 7280 3920 5600 5588.89 3.90 0 1329 5646 5622 5596 5572 5546 5610 5560 85 1680 500 4030 10 1 15677552 878 11.55 0.95 12 0.05 485.00 5906.00 7040 20240320 -20.45 5560 20250401 0.72 6110 -8.35 20250102 5560 0.72 20250401 6950 -19.42 20240402 5560 0.72 20250401 0.16 Y 040420 500 84 억 610941 N N 1 N 00 N
9 20250401 090418 57 100.00 KOSDAQ 일반서비스 N N N N N 5610 10 2 0.18 1481120 264 0.82 5600 5620 5600 7280 3920 5600 5610.30 3.90 0 -34 5646 5622 5596 5572 5546 5610 5560 85 1680 500 4030 10 1 15677552 880 11.57 0.95 12 0.00 485.00 5906.00 7040 20240320 -20.31 5570 20250331 0.72 6110 -8.18 20250102 5570 0.72 20250331 6950 -19.28 20240402 5570 0.72 20250331 0.16 Y 040420 500 84 억 610941 N N 1 N 00 N