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
185490/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
20250401,160811,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2740,65,2,2.43,57876655,21180,36.75,2675,2755,2675,3475,1875,2675,2732.59,1.08,0,1247,2865,2770,2705,2610,2545,2737,2577,135,800,500,1920,5,1,27029784,741,-6.10,1.47,12,0.08,-449.00,1862.00,4720,20240816,-41.95,2430,20240624,12.76,2910,-5.84,20250106,2460,11.38,20250313,4720,-41.95,20240816,2430,12.76,20240624,0.09,Y,185490,500,135 억,,292449,N,N,0,N,00,N
20250401,150810,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2750,75,2,2.80,52858950,19350,33.58,2675,2755,2675,3475,1875,2675,2731.73,1.08,0,1214,2865,2770,2705,2610,2545,2737,2577,135,800,500,1920,5,1,27029784,743,-6.12,1.48,12,0.07,-449.00,1862.00,4720,20240816,-41.74,2430,20240624,13.17,2910,-5.50,20250106,2460,11.79,20250313,4720,-41.74,20240816,2430,13.17,20240624,0.09,Y,185490,500,135 억,,292449,N,N,0,N,00,N
20250401,140810,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2750,75,2,2.80,49534045,18137,31.47,2675,2755,2675,3475,1875,2675,2731.10,1.08,0,1187,2865,2770,2705,2610,2545,2737,2577,135,800,500,1920,5,1,27029784,743,-6.12,1.48,12,0.07,-449.00,1862.00,4720,20240816,-41.74,2430,20240624,13.17,2910,-5.50,20250106,2460,11.79,20250313,4720,-41.74,20240816,2430,13.17,20240624,0.09,Y,185490,500,135 억,,292449,N,N,0,N,00,N
20250401,130811,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2720,45,2,1.68,43432505,15907,27.60,2675,2755,2675,3475,1875,2675,2730.40,1.08,0,824,2865,2770,2705,2610,2545,2737,2577,135,800,500,1920,5,1,27029784,735,-6.06,1.46,12,0.06,-449.00,1862.00,4720,20240816,-42.37,2430,20240624,11.93,2910,-6.53,20250106,2460,10.57,20250313,4720,-42.37,20240816,2430,11.93,20240624,0.09,Y,185490,500,135 억,,292449,N,N,0,N,00,N
20250401,120811,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2735,60,2,2.24,30388665,11145,19.34,2675,2755,2675,3475,1875,2675,2726.66,1.08,0,380,2865,2770,2705,2610,2545,2737,2577,135,800,500,1920,5,1,27029784,739,-6.09,1.47,12,0.04,-449.00,1862.00,4720,20240816,-42.06,2430,20240624,12.55,2910,-6.01,20250106,2460,11.18,20250313,4720,-42.06,20240816,2430,12.55,20240624,0.09,Y,185490,500,135 억,,292449,N,N,0,N,00,N
20250401,110758,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2730,55,2,2.06,18789935,6924,12.01,2675,2730,2675,3475,1875,2675,2713.74,1.08,0,868,2865,2770,2705,2610,2545,2737,2577,135,800,500,1920,5,1,27029784,738,-6.08,1.47,12,0.03,-449.00,1862.00,4720,20240816,-42.16,2430,20240624,12.35,2910,-6.19,20250106,2460,10.98,20250313,4720,-42.16,20240816,2430,12.35,20240624,0.09,Y,185490,500,135 억,,292449,N,N,0,N,00,N
20250401,100759,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2715,40,2,1.50,7203265,2658,4.61,2675,2720,2675,3475,1875,2675,2710.03,1.08,0,199,2865,2770,2705,2610,2545,2737,2577,135,800,500,1920,5,1,27029784,734,-6.05,1.46,12,0.01,-449.00,1862.00,4720,20240816,-42.48,2430,20240624,11.73,2910,-6.70,20250106,2460,10.37,20250313,4720,-42.48,20240816,2430,11.73,20240624,0.09,Y,185490,500,135 억,,292449,N,N,0,N,00,N
20250401,090800,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2715,40,2,1.50,251895,94,0.16,2675,2720,2675,3475,1875,2675,2679.73,1.08,0,50,2865,2770,2705,2610,2545,2737,2577,135,800,500,1920,5,1,27029784,734,-6.05,1.46,12,0.00,-449.00,1862.00,4720,20240816,-42.48,2430,20240624,11.73,2910,-6.70,20250106,2460,10.37,20250313,4720,-42.48,20240816,2430,11.73,20240624,0.09,Y,185490,500,135 억,,292449,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 160811 57 100.00 KOSDAQ 일반서비스 N N N N N 2740 65 2 2.43 57876655 21180 36.75 2675 2755 2675 3475 1875 2675 2732.59 1.08 0 1247 2865 2770 2705 2610 2545 2737 2577 135 800 500 1920 5 1 27029784 741 -6.10 1.47 12 0.08 -449.00 1862.00 4720 20240816 -41.95 2430 20240624 12.76 2910 -5.84 20250106 2460 11.38 20250313 4720 -41.95 20240816 2430 12.76 20240624 0.09 Y 185490 500 135 억 292449 N N 0 N 00 N
3 20250401 150810 57 100.00 KOSDAQ 일반서비스 N N N N N 2750 75 2 2.80 52858950 19350 33.58 2675 2755 2675 3475 1875 2675 2731.73 1.08 0 1214 2865 2770 2705 2610 2545 2737 2577 135 800 500 1920 5 1 27029784 743 -6.12 1.48 12 0.07 -449.00 1862.00 4720 20240816 -41.74 2430 20240624 13.17 2910 -5.50 20250106 2460 11.79 20250313 4720 -41.74 20240816 2430 13.17 20240624 0.09 Y 185490 500 135 억 292449 N N 0 N 00 N
4 20250401 140810 57 100.00 KOSDAQ 일반서비스 N N N N N 2750 75 2 2.80 49534045 18137 31.47 2675 2755 2675 3475 1875 2675 2731.10 1.08 0 1187 2865 2770 2705 2610 2545 2737 2577 135 800 500 1920 5 1 27029784 743 -6.12 1.48 12 0.07 -449.00 1862.00 4720 20240816 -41.74 2430 20240624 13.17 2910 -5.50 20250106 2460 11.79 20250313 4720 -41.74 20240816 2430 13.17 20240624 0.09 Y 185490 500 135 억 292449 N N 0 N 00 N
5 20250401 130811 57 100.00 KOSDAQ 일반서비스 N N N N N 2720 45 2 1.68 43432505 15907 27.60 2675 2755 2675 3475 1875 2675 2730.40 1.08 0 824 2865 2770 2705 2610 2545 2737 2577 135 800 500 1920 5 1 27029784 735 -6.06 1.46 12 0.06 -449.00 1862.00 4720 20240816 -42.37 2430 20240624 11.93 2910 -6.53 20250106 2460 10.57 20250313 4720 -42.37 20240816 2430 11.93 20240624 0.09 Y 185490 500 135 억 292449 N N 0 N 00 N
6 20250401 120811 57 100.00 KOSDAQ 일반서비스 N N N N N 2735 60 2 2.24 30388665 11145 19.34 2675 2755 2675 3475 1875 2675 2726.66 1.08 0 380 2865 2770 2705 2610 2545 2737 2577 135 800 500 1920 5 1 27029784 739 -6.09 1.47 12 0.04 -449.00 1862.00 4720 20240816 -42.06 2430 20240624 12.55 2910 -6.01 20250106 2460 11.18 20250313 4720 -42.06 20240816 2430 12.55 20240624 0.09 Y 185490 500 135 억 292449 N N 0 N 00 N
7 20250401 110758 57 100.00 KOSDAQ 일반서비스 N N N N N 2730 55 2 2.06 18789935 6924 12.01 2675 2730 2675 3475 1875 2675 2713.74 1.08 0 868 2865 2770 2705 2610 2545 2737 2577 135 800 500 1920 5 1 27029784 738 -6.08 1.47 12 0.03 -449.00 1862.00 4720 20240816 -42.16 2430 20240624 12.35 2910 -6.19 20250106 2460 10.98 20250313 4720 -42.16 20240816 2430 12.35 20240624 0.09 Y 185490 500 135 억 292449 N N 0 N 00 N
8 20250401 100759 57 100.00 KOSDAQ 일반서비스 N N N N N 2715 40 2 1.50 7203265 2658 4.61 2675 2720 2675 3475 1875 2675 2710.03 1.08 0 199 2865 2770 2705 2610 2545 2737 2577 135 800 500 1920 5 1 27029784 734 -6.05 1.46 12 0.01 -449.00 1862.00 4720 20240816 -42.48 2430 20240624 11.73 2910 -6.70 20250106 2460 10.37 20250313 4720 -42.48 20240816 2430 11.73 20240624 0.09 Y 185490 500 135 억 292449 N N 0 N 00 N
9 20250401 090800 57 100.00 KOSDAQ 일반서비스 N N N N N 2715 40 2 1.50 251895 94 0.16 2675 2720 2675 3475 1875 2675 2679.73 1.08 0 50 2865 2770 2705 2610 2545 2737 2577 135 800 500 1920 5 1 27029784 734 -6.05 1.46 12 0.00 -449.00 1862.00 4720 20240816 -42.48 2430 20240624 11.73 2910 -6.70 20250106 2460 10.37 20250313 4720 -42.48 20240816 2430 11.73 20240624 0.09 Y 185490 500 135 억 292449 N N 0 N 00 N