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
204840/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
20250401,160830,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1047,17,2,1.65,384053810,368908,72.76,1027,1059,1010,1339,721,1030,1041.06,0.59,0,-36897,1111,1070,1039,998,967,1091,1019,77,309,100,740,1,1,76965206,806,-33.77,4.09,12,0.48,-31.00,256.00,1483,20240320,-29.40,900,20250306,16.33,1080,-3.06,20250331,900,16.33,20250306,1393,-24.84,20240401,900,16.33,20250306,0.05,Y,204840,100,76 억,,453504,N,N,0,N,00,N
20250401,150829,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1045,15,2,1.46,375446819,360655,71.13,1027,1059,1010,1339,721,1030,1041.01,0.59,0,-38138,1111,1070,1039,998,967,1091,1019,77,309,100,740,1,1,76965206,804,-33.71,4.08,12,0.47,-31.00,256.00,1483,20240320,-29.53,900,20250306,16.11,1080,-3.24,20250331,900,16.11,20250306,1393,-24.98,20240401,900,16.11,20250306,0.05,Y,204840,100,76 억,,453504,N,N,0,N,00,N
20250401,140829,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1043,13,2,1.26,347511807,333880,65.85,1027,1059,1010,1339,721,1030,1040.83,0.59,0,-32079,1111,1070,1039,998,967,1091,1019,77,309,100,740,1,1,76965206,803,-33.65,4.07,12,0.43,-31.00,256.00,1483,20240320,-29.67,900,20250306,15.89,1080,-3.43,20250331,900,15.89,20250306,1393,-25.13,20240401,900,15.89,20250306,0.05,Y,204840,100,76 억,,453504,N,N,0,N,00,N
20250401,130830,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1038,8,2,0.78,310007741,297804,58.74,1027,1059,1010,1339,721,1030,1040.98,0.59,0,-32035,1111,1070,1039,998,967,1091,1019,77,309,100,740,1,1,76965206,799,-33.48,4.05,12,0.39,-31.00,256.00,1483,20240320,-30.01,900,20250306,15.33,1080,-3.89,20250331,900,15.33,20250306,1393,-25.48,20240401,900,15.33,20250306,0.05,Y,204840,100,76 억,,453504,N,N,0,N,00,N
20250401,120830,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1044,14,2,1.36,277355175,266389,52.54,1027,1059,1010,1339,721,1030,1041.17,0.59,0,-29542,1111,1070,1039,998,967,1091,1019,77,309,100,740,1,1,76965206,804,-33.68,4.08,12,0.35,-31.00,256.00,1483,20240320,-29.60,900,20250306,16.00,1080,-3.33,20250331,900,16.00,20250306,1393,-25.05,20240401,900,16.00,20250306,0.05,Y,204840,100,76 억,,453504,N,N,0,N,00,N
20250401,110817,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1050,20,2,1.94,193588869,186122,36.71,1027,1059,1010,1339,721,1030,1040.12,0.59,0,-22054,1111,1070,1039,998,967,1091,1019,77,309,100,740,1,1,76965206,808,-33.87,4.10,12,0.24,-31.00,256.00,1483,20240320,-29.20,900,20250306,16.67,1080,-2.78,20250331,900,16.67,20250306,1393,-24.62,20240401,900,16.67,20250306,0.05,Y,204840,100,76 억,,453504,N,N,0,N,00,N
20250401,100817,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1034,4,2,0.39,125081171,120505,23.77,1027,1059,1010,1339,721,1030,1037.97,0.59,0,-20138,1111,1070,1039,998,967,1091,1019,77,309,100,740,1,1,76965206,796,-33.35,4.04,12,0.16,-31.00,256.00,1483,20240320,-30.28,900,20250306,14.89,1080,-4.26,20250331,900,14.89,20250306,1393,-25.77,20240401,900,14.89,20250306,0.05,Y,204840,100,76 억,,453504,N,N,0,N,00,N
20250401,090818,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1027,-3,5,-0.29,3667076,3578,0.71,1027,1038,1010,1339,721,1030,1024.90,0.59,0,-1540,1111,1070,1039,998,967,1091,1019,77,309,100,740,1,1,76965206,790,-33.13,4.01,12,0.00,-31.00,256.00,1483,20240320,-30.75,900,20250306,14.11,1080,-4.91,20250331,900,14.11,20250306,1393,-26.27,20240401,900,14.11,20250306,0.05,Y,204840,100,76 억,,453504,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 160830 57 100.00 KOSDAQ 유통 N N N N N 1047 17 2 1.65 384053810 368908 72.76 1027 1059 1010 1339 721 1030 1041.06 0.59 0 -36897 1111 1070 1039 998 967 1091 1019 77 309 100 740 1 1 76965206 806 -33.77 4.09 12 0.48 -31.00 256.00 1483 20240320 -29.40 900 20250306 16.33 1080 -3.06 20250331 900 16.33 20250306 1393 -24.84 20240401 900 16.33 20250306 0.05 Y 204840 100 76 억 453504 N N 0 N 00 N
3 20250401 150829 57 100.00 KOSDAQ 유통 N N N N N 1045 15 2 1.46 375446819 360655 71.13 1027 1059 1010 1339 721 1030 1041.01 0.59 0 -38138 1111 1070 1039 998 967 1091 1019 77 309 100 740 1 1 76965206 804 -33.71 4.08 12 0.47 -31.00 256.00 1483 20240320 -29.53 900 20250306 16.11 1080 -3.24 20250331 900 16.11 20250306 1393 -24.98 20240401 900 16.11 20250306 0.05 Y 204840 100 76 억 453504 N N 0 N 00 N
4 20250401 140829 57 100.00 KOSDAQ 유통 N N N N N 1043 13 2 1.26 347511807 333880 65.85 1027 1059 1010 1339 721 1030 1040.83 0.59 0 -32079 1111 1070 1039 998 967 1091 1019 77 309 100 740 1 1 76965206 803 -33.65 4.07 12 0.43 -31.00 256.00 1483 20240320 -29.67 900 20250306 15.89 1080 -3.43 20250331 900 15.89 20250306 1393 -25.13 20240401 900 15.89 20250306 0.05 Y 204840 100 76 억 453504 N N 0 N 00 N
5 20250401 130830 57 100.00 KOSDAQ 유통 N N N N N 1038 8 2 0.78 310007741 297804 58.74 1027 1059 1010 1339 721 1030 1040.98 0.59 0 -32035 1111 1070 1039 998 967 1091 1019 77 309 100 740 1 1 76965206 799 -33.48 4.05 12 0.39 -31.00 256.00 1483 20240320 -30.01 900 20250306 15.33 1080 -3.89 20250331 900 15.33 20250306 1393 -25.48 20240401 900 15.33 20250306 0.05 Y 204840 100 76 억 453504 N N 0 N 00 N
6 20250401 120830 57 100.00 KOSDAQ 유통 N N N N N 1044 14 2 1.36 277355175 266389 52.54 1027 1059 1010 1339 721 1030 1041.17 0.59 0 -29542 1111 1070 1039 998 967 1091 1019 77 309 100 740 1 1 76965206 804 -33.68 4.08 12 0.35 -31.00 256.00 1483 20240320 -29.60 900 20250306 16.00 1080 -3.33 20250331 900 16.00 20250306 1393 -25.05 20240401 900 16.00 20250306 0.05 Y 204840 100 76 억 453504 N N 0 N 00 N
7 20250401 110817 57 100.00 KOSDAQ 유통 N N N N N 1050 20 2 1.94 193588869 186122 36.71 1027 1059 1010 1339 721 1030 1040.12 0.59 0 -22054 1111 1070 1039 998 967 1091 1019 77 309 100 740 1 1 76965206 808 -33.87 4.10 12 0.24 -31.00 256.00 1483 20240320 -29.20 900 20250306 16.67 1080 -2.78 20250331 900 16.67 20250306 1393 -24.62 20240401 900 16.67 20250306 0.05 Y 204840 100 76 억 453504 N N 0 N 00 N
8 20250401 100817 57 100.00 KOSDAQ 유통 N N N N N 1034 4 2 0.39 125081171 120505 23.77 1027 1059 1010 1339 721 1030 1037.97 0.59 0 -20138 1111 1070 1039 998 967 1091 1019 77 309 100 740 1 1 76965206 796 -33.35 4.04 12 0.16 -31.00 256.00 1483 20240320 -30.28 900 20250306 14.89 1080 -4.26 20250331 900 14.89 20250306 1393 -25.77 20240401 900 14.89 20250306 0.05 Y 204840 100 76 억 453504 N N 0 N 00 N
9 20250401 090818 57 100.00 KOSDAQ 유통 N N N N N 1027 -3 5 -0.29 3667076 3578 0.71 1027 1038 1010 1339 721 1030 1024.90 0.59 0 -1540 1111 1070 1039 998 967 1091 1019 77 309 100 740 1 1 76965206 790 -33.13 4.01 12 0.00 -31.00 256.00 1483 20240320 -30.75 900 20250306 14.11 1080 -4.91 20250331 900 14.11 20250306 1393 -26.27 20240401 900 14.11 20250306 0.05 Y 204840 100 76 억 453504 N N 0 N 00 N