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
348080/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
20250401,161036,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,661,1,2,0.15,205571472,306082,54.81,660,690,660,858,462,660,671.62,3.84,0,50407,714,686,634,606,554,701,621,369,198,500,440,1,1,73862864,488,-1.45,0.72,12,0.41,-456.00,916.00,2250,20240322,-70.62,516,20250324,28.10,980,-32.55,20250203,516,28.10,20250324,1945,-66.02,20240402,516,28.10,20250324,0.00,Y,348080,500,369 억,,2838839,N,N,0,N,00,N
20250401,151034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,662,2,2,0.30,200807643,298879,53.52,660,690,660,858,462,660,671.87,3.84,0,52582,714,686,634,606,554,701,621,369,198,500,440,1,1,73862864,489,-1.45,0.72,12,0.40,-456.00,916.00,2250,20240322,-70.58,516,20250324,28.29,980,-32.45,20250203,516,28.29,20250324,1945,-65.96,20240402,516,28.29,20250324,0.00,Y,348080,500,369 억,,2838839,N,N,0,N,00,N
20250401,141034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,669,9,2,1.36,193462034,287804,51.53,660,690,660,858,462,660,672.20,3.84,0,51824,714,686,634,606,554,701,621,369,198,500,440,1,1,73862864,494,-1.47,0.73,12,0.39,-456.00,916.00,2250,20240322,-70.27,516,20250324,29.65,980,-31.73,20250203,516,29.65,20250324,1945,-65.60,20240402,516,29.65,20250324,0.00,Y,348080,500,369 억,,2838839,N,N,0,N,00,N
20250401,131035,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,669,9,2,1.36,183604951,273247,48.93,660,690,660,858,462,660,671.94,3.84,0,52015,714,686,634,606,554,701,621,369,198,500,440,1,1,73862864,494,-1.47,0.73,12,0.37,-456.00,916.00,2250,20240322,-70.27,516,20250324,29.65,980,-31.73,20250203,516,29.65,20250324,1945,-65.60,20240402,516,29.65,20250324,0.00,Y,348080,500,369 억,,2838839,N,N,0,N,00,N
20250401,121036,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,665,5,2,0.76,178884606,266165,47.66,660,690,660,858,462,660,672.08,3.84,0,52153,714,686,634,606,554,701,621,369,198,500,440,1,1,73862864,491,-1.46,0.73,12,0.36,-456.00,916.00,2250,20240322,-70.44,516,20250324,28.88,980,-32.14,20250203,516,28.88,20250324,1945,-65.81,20240402,516,28.88,20250324,0.00,Y,348080,500,369 억,,2838839,N,N,0,N,00,N
20250401,111021,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,670,10,2,1.52,166073757,246884,44.21,660,690,660,858,462,660,672.68,3.84,0,50630,714,686,634,606,554,701,621,369,198,500,440,1,1,73862864,495,-1.47,0.73,12,0.33,-456.00,916.00,2250,20240322,-70.22,516,20250324,29.84,980,-31.63,20250203,516,29.84,20250324,1945,-65.55,20240402,516,29.84,20250324,0.00,Y,348080,500,369 억,,2838839,N,N,0,N,00,N
20250401,101020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,663,3,2,0.45,143458144,212882,38.12,660,690,660,858,462,660,673.89,3.84,0,47014,714,686,634,606,554,701,621,369,198,500,440,1,1,73862864,490,-1.45,0.72,12,0.29,-456.00,916.00,2250,20240322,-70.53,516,20250324,28.49,980,-32.35,20250203,516,28.49,20250324,1945,-65.91,20240402,516,28.49,20250324,0.00,Y,348080,500,369 억,,2838839,N,N,0,N,00,N
20250401,091020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,669,9,2,1.36,11889905,17795,3.19,660,676,660,858,462,660,668.16,3.84,0,14045,714,686,634,606,554,701,621,369,198,500,440,1,1,73862864,494,-1.47,0.73,12,0.02,-456.00,916.00,2250,20240322,-70.27,516,20250324,29.65,980,-31.73,20250203,516,29.65,20250324,1945,-65.60,20240402,516,29.65,20250324,0.00,Y,348080,500,369 억,,2838839,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 161036 57 100.00 KOSDAQ 일반서비스 N N N N N 661 1 2 0.15 205571472 306082 54.81 660 690 660 858 462 660 671.62 3.84 0 50407 714 686 634 606 554 701 621 369 198 500 440 1 1 73862864 488 -1.45 0.72 12 0.41 -456.00 916.00 2250 20240322 -70.62 516 20250324 28.10 980 -32.55 20250203 516 28.10 20250324 1945 -66.02 20240402 516 28.10 20250324 0.00 Y 348080 500 369 억 2838839 N N 0 N 00 N
3 20250401 151034 57 100.00 KOSDAQ 일반서비스 N N N N N 662 2 2 0.30 200807643 298879 53.52 660 690 660 858 462 660 671.87 3.84 0 52582 714 686 634 606 554 701 621 369 198 500 440 1 1 73862864 489 -1.45 0.72 12 0.40 -456.00 916.00 2250 20240322 -70.58 516 20250324 28.29 980 -32.45 20250203 516 28.29 20250324 1945 -65.96 20240402 516 28.29 20250324 0.00 Y 348080 500 369 억 2838839 N N 0 N 00 N
4 20250401 141034 57 100.00 KOSDAQ 일반서비스 N N N N N 669 9 2 1.36 193462034 287804 51.53 660 690 660 858 462 660 672.20 3.84 0 51824 714 686 634 606 554 701 621 369 198 500 440 1 1 73862864 494 -1.47 0.73 12 0.39 -456.00 916.00 2250 20240322 -70.27 516 20250324 29.65 980 -31.73 20250203 516 29.65 20250324 1945 -65.60 20240402 516 29.65 20250324 0.00 Y 348080 500 369 억 2838839 N N 0 N 00 N
5 20250401 131035 57 100.00 KOSDAQ 일반서비스 N N N N N 669 9 2 1.36 183604951 273247 48.93 660 690 660 858 462 660 671.94 3.84 0 52015 714 686 634 606 554 701 621 369 198 500 440 1 1 73862864 494 -1.47 0.73 12 0.37 -456.00 916.00 2250 20240322 -70.27 516 20250324 29.65 980 -31.73 20250203 516 29.65 20250324 1945 -65.60 20240402 516 29.65 20250324 0.00 Y 348080 500 369 억 2838839 N N 0 N 00 N
6 20250401 121036 57 100.00 KOSDAQ 일반서비스 N N N N N 665 5 2 0.76 178884606 266165 47.66 660 690 660 858 462 660 672.08 3.84 0 52153 714 686 634 606 554 701 621 369 198 500 440 1 1 73862864 491 -1.46 0.73 12 0.36 -456.00 916.00 2250 20240322 -70.44 516 20250324 28.88 980 -32.14 20250203 516 28.88 20250324 1945 -65.81 20240402 516 28.88 20250324 0.00 Y 348080 500 369 억 2838839 N N 0 N 00 N
7 20250401 111021 57 100.00 KOSDAQ 일반서비스 N N N N N 670 10 2 1.52 166073757 246884 44.21 660 690 660 858 462 660 672.68 3.84 0 50630 714 686 634 606 554 701 621 369 198 500 440 1 1 73862864 495 -1.47 0.73 12 0.33 -456.00 916.00 2250 20240322 -70.22 516 20250324 29.84 980 -31.63 20250203 516 29.84 20250324 1945 -65.55 20240402 516 29.84 20250324 0.00 Y 348080 500 369 억 2838839 N N 0 N 00 N
8 20250401 101020 57 100.00 KOSDAQ 일반서비스 N N N N N 663 3 2 0.45 143458144 212882 38.12 660 690 660 858 462 660 673.89 3.84 0 47014 714 686 634 606 554 701 621 369 198 500 440 1 1 73862864 490 -1.45 0.72 12 0.29 -456.00 916.00 2250 20240322 -70.53 516 20250324 28.49 980 -32.35 20250203 516 28.49 20250324 1945 -65.91 20240402 516 28.49 20250324 0.00 Y 348080 500 369 억 2838839 N N 0 N 00 N
9 20250401 091020 57 100.00 KOSDAQ 일반서비스 N N N N N 669 9 2 1.36 11889905 17795 3.19 660 676 660 858 462 660 668.16 3.84 0 14045 714 686 634 606 554 701 621 369 198 500 440 1 1 73862864 494 -1.47 0.73 12 0.02 -456.00 916.00 2250 20240322 -70.27 516 20250324 29.65 980 -31.73 20250203 516 29.65 20250324 1945 -65.60 20240402 516 29.65 20250324 0.00 Y 348080 500 369 억 2838839 N N 0 N 00 N