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
448280/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
20250401,161137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19650,430,2,2.24,181703290,9349,68.29,19010,19800,19000,24950,13460,19220,19435.59,0.53,0,1683,20126,19672,19436,18982,18746,19555,18865,49,5730,500,13450,10,1,9877043,1941,86.18,1.51,12,0.09,228.00,13010.00,33700,20240320,-41.69,14130,20241209,39.07,25350,-22.49,20250106,18820,4.41,20250131,32300,-39.16,20240516,14130,39.07,20241209,1.31,Y,448280,500,49 억,,51986,N,N,25,N,00,N
20250401,151133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19650,430,2,2.24,179149180,9219,67.34,19010,19800,19000,24950,13460,19220,19432.60,0.53,0,1661,20126,19672,19436,18982,18746,19555,18865,49,5730,500,13450,10,1,9877043,1941,86.18,1.51,12,0.09,228.00,13010.00,33700,20240320,-41.69,14130,20241209,39.07,25350,-22.49,20250106,18820,4.41,20250131,32300,-39.16,20240516,14130,39.07,20241209,1.31,Y,448280,500,49 억,,51986,N,N,391,N,00,N
20250401,141135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19690,470,2,2.45,165665080,8531,62.32,19010,19800,19000,24950,13460,19220,19419.19,0.53,0,1773,20126,19672,19436,18982,18746,19555,18865,49,5730,500,13450,10,1,9877043,1945,86.36,1.51,12,0.09,228.00,13010.00,33700,20240320,-41.57,14130,20241209,39.35,25350,-22.33,20250106,18820,4.62,20250131,32300,-39.04,20240516,14130,39.35,20241209,1.31,Y,448280,500,49 억,,51986,N,N,391,N,00,N
20250401,131135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19640,420,2,2.19,147447570,7603,55.54,19010,19800,19000,24950,13460,19220,19393.34,0.53,0,1281,20126,19672,19436,18982,18746,19555,18865,49,5730,500,13450,10,1,9877043,1940,86.14,1.51,12,0.08,228.00,13010.00,33700,20240320,-41.72,14130,20241209,39.00,25350,-22.52,20250106,18820,4.36,20250131,32300,-39.20,20240516,14130,39.00,20241209,1.31,Y,448280,500,49 억,,51986,N,N,391,N,00,N
20250401,121136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19790,570,2,2.97,136103060,7026,51.32,19010,19800,19000,24950,13460,19220,19371.34,0.53,0,1473,20126,19672,19436,18982,18746,19555,18865,49,5730,500,13450,10,1,9877043,1955,86.80,1.52,12,0.07,228.00,13010.00,33700,20240320,-41.28,14130,20241209,40.06,25350,-21.93,20250106,18820,5.15,20250131,32300,-38.73,20240516,14130,40.06,20241209,1.31,Y,448280,500,49 억,,51986,N,N,391,N,00,N
20250401,111121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19590,370,2,1.93,96318960,5006,36.57,19010,19770,19000,24950,13460,19220,19240.70,0.53,0,495,20126,19672,19436,18982,18746,19555,18865,49,5730,500,13450,10,1,9877043,1935,85.92,1.51,12,0.05,228.00,13010.00,33700,20240320,-41.87,14130,20241209,38.64,25350,-22.72,20250106,18820,4.09,20250131,32300,-39.35,20240516,14130,38.64,20241209,1.31,Y,448280,500,49 억,,51986,N,N,391,N,00,N
20250401,101118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19300,80,2,0.42,79744070,4152,30.33,19010,19770,19000,24950,13460,19220,19206.18,0.53,0,257,20126,19672,19436,18982,18746,19555,18865,49,5730,500,13450,10,1,9877043,1906,84.65,1.48,12,0.04,228.00,13010.00,33700,20240320,-42.73,14130,20241209,36.59,25350,-23.87,20250106,18820,2.55,20250131,32300,-40.25,20240516,14130,36.59,20241209,1.31,Y,448280,500,49 억,,51986,N,N,391,N,00,N
20250401,091119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19200,-20,5,-0.10,14654920,768,5.61,19010,19550,19000,24950,13460,19220,19081.93,0.53,0,493,20126,19672,19436,18982,18746,19555,18865,49,5730,500,13450,10,1,9877043,1896,84.21,1.48,12,0.01,228.00,13010.00,33700,20240320,-43.03,14130,20241209,35.88,25350,-24.26,20250106,18820,2.02,20250131,32300,-40.56,20240516,14130,35.88,20241209,1.31,Y,448280,500,49 억,,51986,N,N,391,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 161137 57 100.00 KOSDAQ 일반서비스 N N N N N 19650 430 2 2.24 181703290 9349 68.29 19010 19800 19000 24950 13460 19220 19435.59 0.53 0 1683 20126 19672 19436 18982 18746 19555 18865 49 5730 500 13450 10 1 9877043 1941 86.18 1.51 12 0.09 228.00 13010.00 33700 20240320 -41.69 14130 20241209 39.07 25350 -22.49 20250106 18820 4.41 20250131 32300 -39.16 20240516 14130 39.07 20241209 1.31 Y 448280 500 49 억 51986 N N 25 N 00 N
3 20250401 151133 57 100.00 KOSDAQ 일반서비스 N N N N N 19650 430 2 2.24 179149180 9219 67.34 19010 19800 19000 24950 13460 19220 19432.60 0.53 0 1661 20126 19672 19436 18982 18746 19555 18865 49 5730 500 13450 10 1 9877043 1941 86.18 1.51 12 0.09 228.00 13010.00 33700 20240320 -41.69 14130 20241209 39.07 25350 -22.49 20250106 18820 4.41 20250131 32300 -39.16 20240516 14130 39.07 20241209 1.31 Y 448280 500 49 억 51986 N N 391 N 00 N
4 20250401 141135 57 100.00 KOSDAQ 일반서비스 N N N N N 19690 470 2 2.45 165665080 8531 62.32 19010 19800 19000 24950 13460 19220 19419.19 0.53 0 1773 20126 19672 19436 18982 18746 19555 18865 49 5730 500 13450 10 1 9877043 1945 86.36 1.51 12 0.09 228.00 13010.00 33700 20240320 -41.57 14130 20241209 39.35 25350 -22.33 20250106 18820 4.62 20250131 32300 -39.04 20240516 14130 39.35 20241209 1.31 Y 448280 500 49 억 51986 N N 391 N 00 N
5 20250401 131135 57 100.00 KOSDAQ 일반서비스 N N N N N 19640 420 2 2.19 147447570 7603 55.54 19010 19800 19000 24950 13460 19220 19393.34 0.53 0 1281 20126 19672 19436 18982 18746 19555 18865 49 5730 500 13450 10 1 9877043 1940 86.14 1.51 12 0.08 228.00 13010.00 33700 20240320 -41.72 14130 20241209 39.00 25350 -22.52 20250106 18820 4.36 20250131 32300 -39.20 20240516 14130 39.00 20241209 1.31 Y 448280 500 49 억 51986 N N 391 N 00 N
6 20250401 121136 57 100.00 KOSDAQ 일반서비스 N N N N N 19790 570 2 2.97 136103060 7026 51.32 19010 19800 19000 24950 13460 19220 19371.34 0.53 0 1473 20126 19672 19436 18982 18746 19555 18865 49 5730 500 13450 10 1 9877043 1955 86.80 1.52 12 0.07 228.00 13010.00 33700 20240320 -41.28 14130 20241209 40.06 25350 -21.93 20250106 18820 5.15 20250131 32300 -38.73 20240516 14130 40.06 20241209 1.31 Y 448280 500 49 억 51986 N N 391 N 00 N
7 20250401 111121 57 100.00 KOSDAQ 일반서비스 N N N N N 19590 370 2 1.93 96318960 5006 36.57 19010 19770 19000 24950 13460 19220 19240.70 0.53 0 495 20126 19672 19436 18982 18746 19555 18865 49 5730 500 13450 10 1 9877043 1935 85.92 1.51 12 0.05 228.00 13010.00 33700 20240320 -41.87 14130 20241209 38.64 25350 -22.72 20250106 18820 4.09 20250131 32300 -39.35 20240516 14130 38.64 20241209 1.31 Y 448280 500 49 억 51986 N N 391 N 00 N
8 20250401 101118 57 100.00 KOSDAQ 일반서비스 N N N N N 19300 80 2 0.42 79744070 4152 30.33 19010 19770 19000 24950 13460 19220 19206.18 0.53 0 257 20126 19672 19436 18982 18746 19555 18865 49 5730 500 13450 10 1 9877043 1906 84.65 1.48 12 0.04 228.00 13010.00 33700 20240320 -42.73 14130 20241209 36.59 25350 -23.87 20250106 18820 2.55 20250131 32300 -40.25 20240516 14130 36.59 20241209 1.31 Y 448280 500 49 억 51986 N N 391 N 00 N
9 20250401 091119 57 100.00 KOSDAQ 일반서비스 N N N N N 19200 -20 5 -0.10 14654920 768 5.61 19010 19550 19000 24950 13460 19220 19081.93 0.53 0 493 20126 19672 19436 18982 18746 19555 18865 49 5730 500 13450 10 1 9877043 1896 84.21 1.48 12 0.01 228.00 13010.00 33700 20240320 -43.03 14130 20241209 35.88 25350 -24.26 20250106 18820 2.02 20250131 32300 -40.56 20240516 14130 35.88 20241209 1.31 Y 448280 500 49 억 51986 N N 391 N 00 N