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
435620/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
20250401,161127,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10590,20,2,0.19,467332940,44122,441.31,10580,10610,10570,13740,7400,10570,10591.83,0.17,0,8,10596,10582,10576,10562,10556,10580,10560,22,3170,500,7820,10,1,4302000,456,34.05,1.05,12,1.03,311.00,10070.00,10610,20250401,-0.19,9630,20240401,9.97,10610,-0.19,20250401,10360,2.22,20250102,10610,-0.19,20250401,9630,9.97,20240401,0.00,Y,435620,500,21 억,,7457,N,N,0,N,00,N
20250401,151124,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10600,30,2,0.28,467131730,44103,441.12,10580,10610,10570,13740,7400,10570,10591.84,0.17,0,26,10596,10582,10576,10562,10556,10580,10560,22,3170,500,7820,10,1,4302000,456,34.08,1.05,12,1.03,311.00,10070.00,10610,20250401,-0.09,9630,20240401,10.07,10610,-0.09,20250401,10360,2.32,20250102,10610,-0.09,20250401,9630,10.07,20240401,0.00,Y,435620,500,21 억,,7457,N,N,0,N,00,N
20250401,141125,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10590,20,2,0.19,152395750,14405,144.08,10580,10590,10570,13740,7400,10570,10579.36,0.17,0,0,10596,10582,10576,10562,10556,10580,10560,22,3170,500,7820,10,1,4302000,456,34.05,1.05,12,0.33,311.00,10070.00,10590,20250224,0.00,9630,20240401,9.97,10590,0.00,20250224,10360,2.22,20250102,10590,0.00,20250224,9630,9.97,20240401,0.00,Y,435620,500,21 억,,7457,N,N,0,N,00,N
20250401,131126,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10580,10,2,0.09,151506190,14321,143.24,10580,10590,10570,13740,7400,10570,10579.30,0.17,0,0,10596,10582,10576,10562,10556,10580,10560,22,3170,500,7820,10,1,4302000,455,34.02,1.05,12,0.33,311.00,10070.00,10590,20250224,-0.09,9630,20240401,9.87,10590,0.00,20250224,10360,2.12,20250102,10590,-0.09,20250224,9630,9.87,20240401,0.00,Y,435620,500,21 억,,7457,N,N,0,N,00,N
20250401,121126,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10580,10,2,0.09,151485030,14319,143.22,10580,10590,10570,13740,7400,10570,10579.30,0.17,0,0,10596,10582,10576,10562,10556,10580,10560,22,3170,500,7820,10,1,4302000,455,34.02,1.05,12,0.33,311.00,10070.00,10590,20250224,-0.09,9630,20240401,9.87,10590,0.00,20250224,10360,2.12,20250102,10590,-0.09,20250224,9630,9.87,20240401,0.00,Y,435620,500,21 억,,7457,N,N,0,N,00,N
20250401,111112,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10580,10,2,0.09,150564570,14232,142.35,10580,10590,10570,13740,7400,10570,10579.30,0.17,0,0,10596,10582,10576,10562,10556,10580,10560,22,3170,500,7820,10,1,4302000,455,34.02,1.05,12,0.33,311.00,10070.00,10590,20250224,-0.09,9630,20240401,9.87,10590,0.00,20250224,10360,2.12,20250102,10590,-0.09,20250224,9630,9.87,20240401,0.00,Y,435620,500,21 억,,7457,N,N,0,N,00,N
20250401,101109,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10580,10,2,0.09,120009530,11344,113.46,10580,10590,10570,13740,7400,10570,10579.12,0.17,0,0,10596,10582,10576,10562,10556,10580,10560,22,3170,500,7820,10,1,4302000,455,34.02,1.05,12,0.26,311.00,10070.00,10590,20250224,-0.09,9630,20240401,9.87,10590,0.00,20250224,10360,2.12,20250102,10590,-0.09,20250224,9630,9.87,20240401,0.00,Y,435620,500,21 억,,7457,N,N,0,N,00,N
20250401,091110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10570,0,3,0.00,0,0,0.00,0,0,0,13740,7400,10570,0.00,0.17,0,0,10596,10582,10576,10562,10556,10580,10560,22,3170,500,7820,10,1,4302000,455,33.99,1.05,12,0.00,311.00,10070.00,10590,20250224,-0.19,9630,20240401,9.76,10590,-0.19,20250224,10360,2.03,20250102,10590,-0.19,20250224,9630,9.76,20240401,0.00,Y,435620,500,21 억,,7457,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 161127 57 100.00 KOSDAQ 신고가 금융 N N N N N 10590 20 2 0.19 467332940 44122 441.31 10580 10610 10570 13740 7400 10570 10591.83 0.17 0 8 10596 10582 10576 10562 10556 10580 10560 22 3170 500 7820 10 1 4302000 456 34.05 1.05 12 1.03 311.00 10070.00 10610 20250401 -0.19 9630 20240401 9.97 10610 -0.19 20250401 10360 2.22 20250102 10610 -0.19 20250401 9630 9.97 20240401 0.00 Y 435620 500 21 억 7457 N N 0 N 00 N
3 20250401 151124 57 100.00 KOSDAQ 신고가 금융 N N N N N 10600 30 2 0.28 467131730 44103 441.12 10580 10610 10570 13740 7400 10570 10591.84 0.17 0 26 10596 10582 10576 10562 10556 10580 10560 22 3170 500 7820 10 1 4302000 456 34.08 1.05 12 1.03 311.00 10070.00 10610 20250401 -0.09 9630 20240401 10.07 10610 -0.09 20250401 10360 2.32 20250102 10610 -0.09 20250401 9630 10.07 20240401 0.00 Y 435620 500 21 억 7457 N N 0 N 00 N
4 20250401 141125 57 100.00 KOSDAQ 신고가 금융 N N N N N 10590 20 2 0.19 152395750 14405 144.08 10580 10590 10570 13740 7400 10570 10579.36 0.17 0 0 10596 10582 10576 10562 10556 10580 10560 22 3170 500 7820 10 1 4302000 456 34.05 1.05 12 0.33 311.00 10070.00 10590 20250224 0.00 9630 20240401 9.97 10590 0.00 20250224 10360 2.22 20250102 10590 0.00 20250224 9630 9.97 20240401 0.00 Y 435620 500 21 억 7457 N N 0 N 00 N
5 20250401 131126 57 100.00 KOSDAQ 신고가 금융 N N N N N 10580 10 2 0.09 151506190 14321 143.24 10580 10590 10570 13740 7400 10570 10579.30 0.17 0 0 10596 10582 10576 10562 10556 10580 10560 22 3170 500 7820 10 1 4302000 455 34.02 1.05 12 0.33 311.00 10070.00 10590 20250224 -0.09 9630 20240401 9.87 10590 0.00 20250224 10360 2.12 20250102 10590 -0.09 20250224 9630 9.87 20240401 0.00 Y 435620 500 21 억 7457 N N 0 N 00 N
6 20250401 121126 57 100.00 KOSDAQ 신고가 금융 N N N N N 10580 10 2 0.09 151485030 14319 143.22 10580 10590 10570 13740 7400 10570 10579.30 0.17 0 0 10596 10582 10576 10562 10556 10580 10560 22 3170 500 7820 10 1 4302000 455 34.02 1.05 12 0.33 311.00 10070.00 10590 20250224 -0.09 9630 20240401 9.87 10590 0.00 20250224 10360 2.12 20250102 10590 -0.09 20250224 9630 9.87 20240401 0.00 Y 435620 500 21 억 7457 N N 0 N 00 N
7 20250401 111112 57 100.00 KOSDAQ 신고가 금융 N N N N N 10580 10 2 0.09 150564570 14232 142.35 10580 10590 10570 13740 7400 10570 10579.30 0.17 0 0 10596 10582 10576 10562 10556 10580 10560 22 3170 500 7820 10 1 4302000 455 34.02 1.05 12 0.33 311.00 10070.00 10590 20250224 -0.09 9630 20240401 9.87 10590 0.00 20250224 10360 2.12 20250102 10590 -0.09 20250224 9630 9.87 20240401 0.00 Y 435620 500 21 억 7457 N N 0 N 00 N
8 20250401 101109 57 100.00 KOSDAQ 신고가 금융 N N N N N 10580 10 2 0.09 120009530 11344 113.46 10580 10590 10570 13740 7400 10570 10579.12 0.17 0 0 10596 10582 10576 10562 10556 10580 10560 22 3170 500 7820 10 1 4302000 455 34.02 1.05 12 0.26 311.00 10070.00 10590 20250224 -0.09 9630 20240401 9.87 10590 0.00 20250224 10360 2.12 20250102 10590 -0.09 20250224 9630 9.87 20240401 0.00 Y 435620 500 21 억 7457 N N 0 N 00 N
9 20250401 091110 57 100.00 KOSDAQ 금융 N N N N N 10570 0 3 0.00 0 0 0.00 0 0 0 13740 7400 10570 0.00 0.17 0 0 10596 10582 10576 10562 10556 10580 10560 22 3170 500 7820 10 1 4302000 455 33.99 1.05 12 0.00 311.00 10070.00 10590 20250224 -0.19 9630 20240401 9.76 10590 -0.19 20250224 10360 2.03 20250102 10590 -0.19 20250224 9630 9.76 20240401 0.00 Y 435620 500 21 억 7457 N N 0 N 00 N