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
299170/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
20250401,161000,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1570,19,2,1.23,158597646,101964,49.62,1551,1583,1525,2015,1086,1551,1555.43,1.31,0,20006,1626,1588,1529,1491,1432,1607,1510,30,464,100,960,1,1,30027963,471,35.68,1.14,12,0.34,44.00,1380.00,2310,20240523,-32.03,1086,20241210,44.57,2250,-30.22,20250121,1257,24.90,20250102,2310,-32.03,20240523,1086,44.57,20241210,2.17,Y,299170,100,30 억,,392565,N,N,0,N,00,N
20250401,150958,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1571,20,2,1.29,147824404,95091,46.28,1551,1583,1525,2015,1086,1551,1554.56,1.31,0,16731,1626,1588,1529,1491,1432,1607,1510,30,464,100,960,1,1,30027963,472,35.70,1.14,12,0.32,44.00,1380.00,2310,20240523,-31.99,1086,20241210,44.66,2250,-30.18,20250121,1257,24.98,20250102,2310,-31.99,20240523,1086,44.66,20241210,2.17,Y,299170,100,30 억,,392565,N,N,0,N,00,N
20250401,140959,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1567,16,2,1.03,137573332,88547,43.09,1551,1583,1525,2015,1086,1551,1553.68,1.31,0,13335,1626,1588,1529,1491,1432,1607,1510,30,464,100,960,1,1,30027963,471,35.61,1.14,12,0.29,44.00,1380.00,2310,20240523,-32.16,1086,20241210,44.29,2250,-30.36,20250121,1257,24.66,20250102,2310,-32.16,20240523,1086,44.29,20241210,2.17,Y,299170,100,30 억,,392565,N,N,0,N,00,N
20250401,131000,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1566,15,2,0.97,108742744,70066,34.10,1551,1583,1525,2015,1086,1551,1552.00,1.31,0,8399,1626,1588,1529,1491,1432,1607,1510,30,464,100,960,1,1,30027963,470,35.59,1.13,12,0.23,44.00,1380.00,2310,20240523,-32.21,1086,20241210,44.20,2250,-30.40,20250121,1257,24.58,20250102,2310,-32.21,20240523,1086,44.20,20241210,2.17,Y,299170,100,30 억,,392565,N,N,0,N,00,N
20250401,121001,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1571,20,2,1.29,98255276,63376,30.84,1551,1583,1525,2015,1086,1551,1550.35,1.31,0,8280,1626,1588,1529,1491,1432,1607,1510,30,464,100,960,1,1,30027963,472,35.70,1.14,12,0.21,44.00,1380.00,2310,20240523,-31.99,1086,20241210,44.66,2250,-30.18,20250121,1257,24.98,20250102,2310,-31.99,20240523,1086,44.66,20241210,2.17,Y,299170,100,30 억,,392565,N,N,0,N,00,N
20250401,110946,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1560,9,2,0.58,72913314,47177,22.96,1551,1583,1525,2015,1086,1551,1545.53,1.31,0,6471,1626,1588,1529,1491,1432,1607,1510,30,464,100,960,1,1,30027963,468,35.45,1.13,12,0.16,44.00,1380.00,2310,20240523,-32.47,1086,20241210,43.65,2250,-30.67,20250121,1257,24.11,20250102,2310,-32.47,20240523,1086,43.65,20241210,2.17,Y,299170,100,30 억,,392565,N,N,0,N,00,N
20250401,100945,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1542,-9,5,-0.58,41092058,26586,12.94,1551,1583,1532,2015,1086,1551,1545.63,1.31,0,3238,1626,1588,1529,1491,1432,1607,1510,30,464,100,960,1,1,30027963,463,35.05,1.12,12,0.09,44.00,1380.00,2310,20240523,-33.25,1086,20241210,41.99,2250,-31.47,20250121,1257,22.67,20250102,2310,-33.25,20240523,1086,41.99,20241210,2.17,Y,299170,100,30 억,,392565,N,N,0,N,00,N
20250401,090946,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1563,12,2,0.77,6677662,4279,2.08,1551,1583,1551,2015,1086,1551,1560.57,1.31,0,2281,1626,1588,1529,1491,1432,1607,1510,30,464,100,960,1,1,30027963,469,35.52,1.13,12,0.01,44.00,1380.00,2310,20240523,-32.34,1086,20241210,43.92,2250,-30.53,20250121,1257,24.34,20250102,2310,-32.34,20240523,1086,43.92,20241210,2.17,Y,299170,100,30 억,,392565,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 161000 57 100.00 KOSDAQ 유통 N N N N N 1570 19 2 1.23 158597646 101964 49.62 1551 1583 1525 2015 1086 1551 1555.43 1.31 0 20006 1626 1588 1529 1491 1432 1607 1510 30 464 100 960 1 1 30027963 471 35.68 1.14 12 0.34 44.00 1380.00 2310 20240523 -32.03 1086 20241210 44.57 2250 -30.22 20250121 1257 24.90 20250102 2310 -32.03 20240523 1086 44.57 20241210 2.17 Y 299170 100 30 억 392565 N N 0 N 00 N
3 20250401 150958 57 100.00 KOSDAQ 유통 N N N N N 1571 20 2 1.29 147824404 95091 46.28 1551 1583 1525 2015 1086 1551 1554.56 1.31 0 16731 1626 1588 1529 1491 1432 1607 1510 30 464 100 960 1 1 30027963 472 35.70 1.14 12 0.32 44.00 1380.00 2310 20240523 -31.99 1086 20241210 44.66 2250 -30.18 20250121 1257 24.98 20250102 2310 -31.99 20240523 1086 44.66 20241210 2.17 Y 299170 100 30 억 392565 N N 0 N 00 N
4 20250401 140959 57 100.00 KOSDAQ 유통 N N N N N 1567 16 2 1.03 137573332 88547 43.09 1551 1583 1525 2015 1086 1551 1553.68 1.31 0 13335 1626 1588 1529 1491 1432 1607 1510 30 464 100 960 1 1 30027963 471 35.61 1.14 12 0.29 44.00 1380.00 2310 20240523 -32.16 1086 20241210 44.29 2250 -30.36 20250121 1257 24.66 20250102 2310 -32.16 20240523 1086 44.29 20241210 2.17 Y 299170 100 30 억 392565 N N 0 N 00 N
5 20250401 131000 57 100.00 KOSDAQ 유통 N N N N N 1566 15 2 0.97 108742744 70066 34.10 1551 1583 1525 2015 1086 1551 1552.00 1.31 0 8399 1626 1588 1529 1491 1432 1607 1510 30 464 100 960 1 1 30027963 470 35.59 1.13 12 0.23 44.00 1380.00 2310 20240523 -32.21 1086 20241210 44.20 2250 -30.40 20250121 1257 24.58 20250102 2310 -32.21 20240523 1086 44.20 20241210 2.17 Y 299170 100 30 억 392565 N N 0 N 00 N
6 20250401 121001 57 100.00 KOSDAQ 유통 N N N N N 1571 20 2 1.29 98255276 63376 30.84 1551 1583 1525 2015 1086 1551 1550.35 1.31 0 8280 1626 1588 1529 1491 1432 1607 1510 30 464 100 960 1 1 30027963 472 35.70 1.14 12 0.21 44.00 1380.00 2310 20240523 -31.99 1086 20241210 44.66 2250 -30.18 20250121 1257 24.98 20250102 2310 -31.99 20240523 1086 44.66 20241210 2.17 Y 299170 100 30 억 392565 N N 0 N 00 N
7 20250401 110946 57 100.00 KOSDAQ 유통 N N N N N 1560 9 2 0.58 72913314 47177 22.96 1551 1583 1525 2015 1086 1551 1545.53 1.31 0 6471 1626 1588 1529 1491 1432 1607 1510 30 464 100 960 1 1 30027963 468 35.45 1.13 12 0.16 44.00 1380.00 2310 20240523 -32.47 1086 20241210 43.65 2250 -30.67 20250121 1257 24.11 20250102 2310 -32.47 20240523 1086 43.65 20241210 2.17 Y 299170 100 30 억 392565 N N 0 N 00 N
8 20250401 100945 57 100.00 KOSDAQ 유통 N N N N N 1542 -9 5 -0.58 41092058 26586 12.94 1551 1583 1532 2015 1086 1551 1545.63 1.31 0 3238 1626 1588 1529 1491 1432 1607 1510 30 464 100 960 1 1 30027963 463 35.05 1.12 12 0.09 44.00 1380.00 2310 20240523 -33.25 1086 20241210 41.99 2250 -31.47 20250121 1257 22.67 20250102 2310 -33.25 20240523 1086 41.99 20241210 2.17 Y 299170 100 30 억 392565 N N 0 N 00 N
9 20250401 090946 57 100.00 KOSDAQ 유통 N N N N N 1563 12 2 0.77 6677662 4279 2.08 1551 1583 1551 2015 1086 1551 1560.57 1.31 0 2281 1626 1588 1529 1491 1432 1607 1510 30 464 100 960 1 1 30027963 469 35.52 1.13 12 0.01 44.00 1380.00 2310 20240523 -32.34 1086 20241210 43.92 2250 -30.53 20250121 1257 24.34 20250102 2310 -32.34 20240523 1086 43.92 20241210 2.17 Y 299170 100 30 억 392565 N N 0 N 00 N