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
228340/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
20250401,160859,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1738,-16,5,-0.91,21106637,12195,37.24,1754,1754,1722,2280,1228,1754,1730.76,0.97,0,53,1835,1794,1735,1694,1635,1765,1665,100,526,500,1220,1,1,20000000,348,-6.58,0.28,12,0.06,-264.00,6140.00,2705,20240403,-35.75,1615,20250213,7.62,2160,-19.54,20250123,1615,7.62,20250213,2705,-35.75,20240403,1615,7.62,20250213,0.01,Y,228340,500,100 억,,193587,N,N,0,N,00,N
20250401,150858,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1739,-15,5,-0.86,20248022,11700,35.73,1754,1754,1722,2280,1228,1754,1730.60,0.97,0,53,1835,1794,1735,1694,1635,1765,1665,100,526,500,1220,1,1,20000000,348,-6.59,0.28,12,0.06,-264.00,6140.00,2705,20240403,-35.71,1615,20250213,7.68,2160,-19.49,20250123,1615,7.68,20250213,2705,-35.71,20240403,1615,7.68,20250213,0.01,Y,228340,500,100 억,,193587,N,N,0,N,00,N
20250401,140858,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1741,-13,5,-0.74,20185459,11664,35.62,1754,1754,1722,2280,1228,1754,1730.58,0.97,0,61,1835,1794,1735,1694,1635,1765,1665,100,526,500,1220,1,1,20000000,348,-6.59,0.28,12,0.06,-264.00,6140.00,2705,20240403,-35.64,1615,20250213,7.80,2160,-19.40,20250123,1615,7.80,20250213,2705,-35.64,20240403,1615,7.80,20250213,0.01,Y,228340,500,100 억,,193587,N,N,0,N,00,N
20250401,130858,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1743,-11,5,-0.63,13713908,7922,24.19,1754,1754,1725,2280,1228,1754,1731.12,0.97,0,61,1835,1794,1735,1694,1635,1765,1665,100,526,500,1220,1,1,20000000,349,-6.60,0.28,12,0.04,-264.00,6140.00,2705,20240403,-35.56,1615,20250213,7.93,2160,-19.31,20250123,1615,7.93,20250213,2705,-35.56,20240403,1615,7.93,20250213,0.01,Y,228340,500,100 억,,193587,N,N,0,N,00,N
20250401,120859,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1730,-24,5,-1.37,11883420,6864,20.96,1754,1754,1725,2280,1228,1754,1731.27,0.97,0,34,1835,1794,1735,1694,1635,1765,1665,100,526,500,1220,1,1,20000000,346,-6.55,0.28,12,0.03,-264.00,6140.00,2705,20240403,-36.04,1615,20250213,7.12,2160,-19.91,20250123,1615,7.12,20250213,2705,-36.04,20240403,1615,7.12,20250213,0.01,Y,228340,500,100 억,,193587,N,N,0,N,00,N
20250401,110846,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1730,-24,5,-1.37,3855958,2224,6.79,1754,1754,1730,2280,1228,1754,1733.79,0.97,0,-61,1835,1794,1735,1694,1635,1765,1665,100,526,500,1220,1,1,20000000,346,-6.55,0.28,12,0.01,-264.00,6140.00,2705,20240403,-36.04,1615,20250213,7.12,2160,-19.91,20250123,1615,7.12,20250213,2705,-36.04,20240403,1615,7.12,20250213,0.01,Y,228340,500,100 억,,193587,N,N,0,N,00,N
20250401,100845,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1733,-21,5,-1.20,988181,567,1.73,1754,1754,1733,2280,1228,1754,1742.82,0.97,0,-61,1835,1794,1735,1694,1635,1765,1665,100,526,500,1220,1,1,20000000,347,-6.56,0.28,12,0.00,-264.00,6140.00,2705,20240403,-35.93,1615,20250213,7.31,2160,-19.77,20250123,1615,7.31,20250213,2705,-35.93,20240403,1615,7.31,20250213,0.01,Y,228340,500,100 억,,193587,N,N,0,N,00,N
20250401,090846,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1750,-4,5,-0.23,171723,98,0.30,1754,1754,1749,2280,1228,1754,1752.28,0.97,0,-61,1835,1794,1735,1694,1635,1765,1665,100,526,500,1220,1,1,20000000,350,-6.63,0.29,12,0.00,-264.00,6140.00,2705,20240403,-35.30,1615,20250213,8.36,2160,-18.98,20250123,1615,8.36,20250213,2705,-35.30,20240403,1615,8.36,20250213,0.01,Y,228340,500,100 억,,193587,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 160859 57 100.00 KOSDAQ 비금속 N N N N N 1738 -16 5 -0.91 21106637 12195 37.24 1754 1754 1722 2280 1228 1754 1730.76 0.97 0 53 1835 1794 1735 1694 1635 1765 1665 100 526 500 1220 1 1 20000000 348 -6.58 0.28 12 0.06 -264.00 6140.00 2705 20240403 -35.75 1615 20250213 7.62 2160 -19.54 20250123 1615 7.62 20250213 2705 -35.75 20240403 1615 7.62 20250213 0.01 Y 228340 500 100 억 193587 N N 0 N 00 N
3 20250401 150858 57 100.00 KOSDAQ 비금속 N N N N N 1739 -15 5 -0.86 20248022 11700 35.73 1754 1754 1722 2280 1228 1754 1730.60 0.97 0 53 1835 1794 1735 1694 1635 1765 1665 100 526 500 1220 1 1 20000000 348 -6.59 0.28 12 0.06 -264.00 6140.00 2705 20240403 -35.71 1615 20250213 7.68 2160 -19.49 20250123 1615 7.68 20250213 2705 -35.71 20240403 1615 7.68 20250213 0.01 Y 228340 500 100 억 193587 N N 0 N 00 N
4 20250401 140858 57 100.00 KOSDAQ 비금속 N N N N N 1741 -13 5 -0.74 20185459 11664 35.62 1754 1754 1722 2280 1228 1754 1730.58 0.97 0 61 1835 1794 1735 1694 1635 1765 1665 100 526 500 1220 1 1 20000000 348 -6.59 0.28 12 0.06 -264.00 6140.00 2705 20240403 -35.64 1615 20250213 7.80 2160 -19.40 20250123 1615 7.80 20250213 2705 -35.64 20240403 1615 7.80 20250213 0.01 Y 228340 500 100 억 193587 N N 0 N 00 N
5 20250401 130858 57 100.00 KOSDAQ 비금속 N N N N N 1743 -11 5 -0.63 13713908 7922 24.19 1754 1754 1725 2280 1228 1754 1731.12 0.97 0 61 1835 1794 1735 1694 1635 1765 1665 100 526 500 1220 1 1 20000000 349 -6.60 0.28 12 0.04 -264.00 6140.00 2705 20240403 -35.56 1615 20250213 7.93 2160 -19.31 20250123 1615 7.93 20250213 2705 -35.56 20240403 1615 7.93 20250213 0.01 Y 228340 500 100 억 193587 N N 0 N 00 N
6 20250401 120859 57 100.00 KOSDAQ 비금속 N N N N N 1730 -24 5 -1.37 11883420 6864 20.96 1754 1754 1725 2280 1228 1754 1731.27 0.97 0 34 1835 1794 1735 1694 1635 1765 1665 100 526 500 1220 1 1 20000000 346 -6.55 0.28 12 0.03 -264.00 6140.00 2705 20240403 -36.04 1615 20250213 7.12 2160 -19.91 20250123 1615 7.12 20250213 2705 -36.04 20240403 1615 7.12 20250213 0.01 Y 228340 500 100 억 193587 N N 0 N 00 N
7 20250401 110846 57 100.00 KOSDAQ 비금속 N N N N N 1730 -24 5 -1.37 3855958 2224 6.79 1754 1754 1730 2280 1228 1754 1733.79 0.97 0 -61 1835 1794 1735 1694 1635 1765 1665 100 526 500 1220 1 1 20000000 346 -6.55 0.28 12 0.01 -264.00 6140.00 2705 20240403 -36.04 1615 20250213 7.12 2160 -19.91 20250123 1615 7.12 20250213 2705 -36.04 20240403 1615 7.12 20250213 0.01 Y 228340 500 100 억 193587 N N 0 N 00 N
8 20250401 100845 57 100.00 KOSDAQ 비금속 N N N N N 1733 -21 5 -1.20 988181 567 1.73 1754 1754 1733 2280 1228 1754 1742.82 0.97 0 -61 1835 1794 1735 1694 1635 1765 1665 100 526 500 1220 1 1 20000000 347 -6.56 0.28 12 0.00 -264.00 6140.00 2705 20240403 -35.93 1615 20250213 7.31 2160 -19.77 20250123 1615 7.31 20250213 2705 -35.93 20240403 1615 7.31 20250213 0.01 Y 228340 500 100 억 193587 N N 0 N 00 N
9 20250401 090846 57 100.00 KOSDAQ 비금속 N N N N N 1750 -4 5 -0.23 171723 98 0.30 1754 1754 1749 2280 1228 1754 1752.28 0.97 0 -61 1835 1794 1735 1694 1635 1765 1665 100 526 500 1220 1 1 20000000 350 -6.63 0.29 12 0.00 -264.00 6140.00 2705 20240403 -35.30 1615 20250213 8.36 2160 -18.98 20250123 1615 8.36 20250213 2705 -35.30 20240403 1615 8.36 20250213 0.01 Y 228340 500 100 억 193587 N N 0 N 00 N