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
442900/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
20250401,161132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10220,20,2,0.20,171991420,16769,276.21,10240,10280,10220,13260,7140,10200,10256.51,3.99,0,-251,10240,10220,10210,10190,10180,10215,10185,38,3060,500,7540,10,1,7680000,785,54.65,1.03,12,0.22,187.00,9883.00,10290,20250225,-0.68,9570,20240503,6.79,10290,-0.68,20250225,9940,2.82,20250102,10290,-0.68,20250225,9570,6.79,20240503,0.00,Y,442900,500,38 억,,306061,N,N,0,N,00,N
20250401,151129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10220,20,2,0.20,169272900,16503,271.83,10240,10280,10220,13260,7140,10200,10257.10,3.99,0,15,10240,10220,10210,10190,10180,10215,10185,38,3060,500,7540,10,1,7680000,785,54.65,1.03,12,0.21,187.00,9883.00,10290,20250225,-0.68,9570,20240503,6.79,10290,-0.68,20250225,9940,2.82,20250102,10290,-0.68,20250225,9570,6.79,20240503,0.00,Y,442900,500,38 억,,306061,N,N,0,N,00,N
20250401,141130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10240,40,2,0.39,148802240,14500,238.84,10240,10280,10240,13260,7140,10200,10262.22,3.99,0,15,10240,10220,10210,10190,10180,10215,10185,38,3060,500,7540,10,1,7680000,786,54.76,1.04,12,0.19,187.00,9883.00,10290,20250225,-0.49,9570,20240503,7.00,10290,-0.49,20250225,9940,3.02,20250102,10290,-0.49,20250225,9570,7.00,20240503,0.00,Y,442900,500,38 억,,306061,N,N,0,N,00,N
20250401,131131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10270,70,2,0.69,128424640,12510,206.06,10240,10280,10240,13260,7140,10200,10265.76,3.99,0,15,10240,10220,10210,10190,10180,10215,10185,38,3060,500,7540,10,1,7680000,789,54.92,1.04,12,0.16,187.00,9883.00,10290,20250225,-0.19,9570,20240503,7.31,10290,-0.19,20250225,9940,3.32,20250102,10290,-0.19,20250225,9570,7.31,20240503,0.00,Y,442900,500,38 억,,306061,N,N,0,N,00,N
20250401,121131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10270,70,2,0.69,128424640,12510,206.06,10240,10280,10240,13260,7140,10200,10265.76,3.99,0,15,10240,10220,10210,10190,10180,10215,10185,38,3060,500,7540,10,1,7680000,789,54.92,1.04,12,0.16,187.00,9883.00,10290,20250225,-0.19,9570,20240503,7.31,10290,-0.19,20250225,9940,3.32,20250102,10290,-0.19,20250225,9570,7.31,20240503,0.00,Y,442900,500,38 억,,306061,N,N,0,N,00,N
20250401,111117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10270,70,2,0.69,128424640,12510,206.06,10240,10280,10240,13260,7140,10200,10265.76,3.99,0,15,10240,10220,10210,10190,10180,10215,10185,38,3060,500,7540,10,1,7680000,789,54.92,1.04,12,0.16,187.00,9883.00,10290,20250225,-0.19,9570,20240503,7.31,10290,-0.19,20250225,9940,3.32,20250102,10290,-0.19,20250225,9570,7.31,20240503,0.00,Y,442900,500,38 억,,306061,N,N,0,N,00,N
20250401,101113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10270,70,2,0.69,128424640,12510,206.06,10240,10280,10240,13260,7140,10200,10265.76,3.99,0,15,10240,10220,10210,10190,10180,10215,10185,38,3060,500,7540,10,1,7680000,789,54.92,1.04,12,0.16,187.00,9883.00,10290,20250225,-0.19,9570,20240503,7.31,10290,-0.19,20250225,9940,3.32,20250102,10290,-0.19,20250225,9570,7.31,20240503,0.00,Y,442900,500,38 억,,306061,N,N,0,N,00,N
20250401,091115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10240,40,2,0.39,40960,4,0.07,10240,10240,10240,13260,7140,10200,10240.00,3.99,0,0,10240,10220,10210,10190,10180,10215,10185,38,3060,500,7540,10,1,7680000,786,54.76,1.04,12,0.00,187.00,9883.00,10290,20250225,-0.49,9570,20240503,7.00,10290,-0.49,20250225,9940,3.02,20250102,10290,-0.49,20250225,9570,7.00,20240503,0.00,Y,442900,500,38 억,,306061,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 161132 57 100.00 KOSDAQ 금융 N N N N N 10220 20 2 0.20 171991420 16769 276.21 10240 10280 10220 13260 7140 10200 10256.51 3.99 0 -251 10240 10220 10210 10190 10180 10215 10185 38 3060 500 7540 10 1 7680000 785 54.65 1.03 12 0.22 187.00 9883.00 10290 20250225 -0.68 9570 20240503 6.79 10290 -0.68 20250225 9940 2.82 20250102 10290 -0.68 20250225 9570 6.79 20240503 0.00 Y 442900 500 38 억 306061 N N 0 N 00 N
3 20250401 151129 57 100.00 KOSDAQ 금융 N N N N N 10220 20 2 0.20 169272900 16503 271.83 10240 10280 10220 13260 7140 10200 10257.10 3.99 0 15 10240 10220 10210 10190 10180 10215 10185 38 3060 500 7540 10 1 7680000 785 54.65 1.03 12 0.21 187.00 9883.00 10290 20250225 -0.68 9570 20240503 6.79 10290 -0.68 20250225 9940 2.82 20250102 10290 -0.68 20250225 9570 6.79 20240503 0.00 Y 442900 500 38 억 306061 N N 0 N 00 N
4 20250401 141130 57 100.00 KOSDAQ 금융 N N N N N 10240 40 2 0.39 148802240 14500 238.84 10240 10280 10240 13260 7140 10200 10262.22 3.99 0 15 10240 10220 10210 10190 10180 10215 10185 38 3060 500 7540 10 1 7680000 786 54.76 1.04 12 0.19 187.00 9883.00 10290 20250225 -0.49 9570 20240503 7.00 10290 -0.49 20250225 9940 3.02 20250102 10290 -0.49 20250225 9570 7.00 20240503 0.00 Y 442900 500 38 억 306061 N N 0 N 00 N
5 20250401 131131 57 100.00 KOSDAQ 금융 N N N N N 10270 70 2 0.69 128424640 12510 206.06 10240 10280 10240 13260 7140 10200 10265.76 3.99 0 15 10240 10220 10210 10190 10180 10215 10185 38 3060 500 7540 10 1 7680000 789 54.92 1.04 12 0.16 187.00 9883.00 10290 20250225 -0.19 9570 20240503 7.31 10290 -0.19 20250225 9940 3.32 20250102 10290 -0.19 20250225 9570 7.31 20240503 0.00 Y 442900 500 38 억 306061 N N 0 N 00 N
6 20250401 121131 57 100.00 KOSDAQ 금융 N N N N N 10270 70 2 0.69 128424640 12510 206.06 10240 10280 10240 13260 7140 10200 10265.76 3.99 0 15 10240 10220 10210 10190 10180 10215 10185 38 3060 500 7540 10 1 7680000 789 54.92 1.04 12 0.16 187.00 9883.00 10290 20250225 -0.19 9570 20240503 7.31 10290 -0.19 20250225 9940 3.32 20250102 10290 -0.19 20250225 9570 7.31 20240503 0.00 Y 442900 500 38 억 306061 N N 0 N 00 N
7 20250401 111117 57 100.00 KOSDAQ 금융 N N N N N 10270 70 2 0.69 128424640 12510 206.06 10240 10280 10240 13260 7140 10200 10265.76 3.99 0 15 10240 10220 10210 10190 10180 10215 10185 38 3060 500 7540 10 1 7680000 789 54.92 1.04 12 0.16 187.00 9883.00 10290 20250225 -0.19 9570 20240503 7.31 10290 -0.19 20250225 9940 3.32 20250102 10290 -0.19 20250225 9570 7.31 20240503 0.00 Y 442900 500 38 억 306061 N N 0 N 00 N
8 20250401 101113 57 100.00 KOSDAQ 금융 N N N N N 10270 70 2 0.69 128424640 12510 206.06 10240 10280 10240 13260 7140 10200 10265.76 3.99 0 15 10240 10220 10210 10190 10180 10215 10185 38 3060 500 7540 10 1 7680000 789 54.92 1.04 12 0.16 187.00 9883.00 10290 20250225 -0.19 9570 20240503 7.31 10290 -0.19 20250225 9940 3.32 20250102 10290 -0.19 20250225 9570 7.31 20240503 0.00 Y 442900 500 38 억 306061 N N 0 N 00 N
9 20250401 091115 57 100.00 KOSDAQ 금융 N N N N N 10240 40 2 0.39 40960 4 0.07 10240 10240 10240 13260 7140 10200 10240.00 3.99 0 0 10240 10220 10210 10190 10180 10215 10185 38 3060 500 7540 10 1 7680000 786 54.76 1.04 12 0.00 187.00 9883.00 10290 20250225 -0.49 9570 20240503 7.00 10290 -0.49 20250225 9940 3.02 20250102 10290 -0.49 20250225 9570 7.00 20240503 0.00 Y 442900 500 38 억 306061 N N 0 N 00 N