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
448740/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
20250401,161138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,0,3,0.00,28383130,2754,53.67,10300,10310,10290,13390,7210,10300,10306.15,0.48,0,39,10306,10302,10296,10292,10286,10305,10295,23,3090,500,7620,10,1,4664000,480,55.38,1.08,12,0.06,186.00,9506.00,10390,20250227,-0.87,9710,20240530,6.08,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9710,6.08,20240530,0.00,Y,448740,500,23 억,,22309,N,N,0,N,00,N
20250401,151134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,0,3,0.00,25797830,2503,48.78,10300,10310,10290,13390,7210,10300,10306.76,0.48,0,83,10306,10302,10296,10292,10286,10305,10295,23,3090,500,7620,10,1,4664000,480,55.38,1.08,12,0.05,186.00,9506.00,10390,20250227,-0.87,9710,20240530,6.08,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9710,6.08,20240530,0.00,Y,448740,500,23 억,,22309,N,N,0,N,00,N
20250401,141136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10310,10,2,0.10,22553320,2188,42.64,10300,10310,10290,13390,7210,10300,10307.73,0.48,0,83,10306,10302,10296,10292,10286,10305,10295,23,3090,500,7620,10,1,4664000,481,55.43,1.08,12,0.05,186.00,9506.00,10390,20250227,-0.77,9710,20240530,6.18,10390,-0.77,20250227,10020,2.89,20250102,10390,-0.77,20250227,9710,6.18,20240530,0.00,Y,448740,500,23 억,,22309,N,N,0,N,00,N
20250401,131136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,0,3,0.00,21656440,2101,40.95,10300,10310,10290,13390,7210,10300,10307.68,0.48,0,83,10306,10302,10296,10292,10286,10305,10295,23,3090,500,7620,10,1,4664000,480,55.38,1.08,12,0.05,186.00,9506.00,10390,20250227,-0.87,9710,20240530,6.08,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9710,6.08,20240530,0.00,Y,448740,500,23 억,,22309,N,N,0,N,00,N
20250401,121137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,0,3,0.00,19132920,1856,36.17,10300,10310,10290,13390,7210,10300,10308.69,0.48,0,83,10306,10302,10296,10292,10286,10305,10295,23,3090,500,7620,10,1,4664000,480,55.38,1.08,12,0.04,186.00,9506.00,10390,20250227,-0.87,9710,20240530,6.08,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9710,6.08,20240530,0.00,Y,448740,500,23 억,,22309,N,N,0,N,00,N
20250401,111122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,0,3,0.00,18906320,1834,35.74,10300,10310,10290,13390,7210,10300,10308.79,0.48,0,83,10306,10302,10296,10292,10286,10305,10295,23,3090,500,7620,10,1,4664000,480,55.38,1.08,12,0.04,186.00,9506.00,10390,20250227,-0.87,9710,20240530,6.08,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9710,6.08,20240530,0.00,Y,448740,500,23 억,,22309,N,N,0,N,00,N
20250401,101119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10310,10,2,0.10,7576440,735,14.32,10300,10310,10290,13390,7210,10300,10308.08,0.48,0,67,10306,10302,10296,10292,10286,10305,10295,23,3090,500,7620,10,1,4664000,481,55.43,1.08,12,0.02,186.00,9506.00,10390,20250227,-0.77,9710,20240530,6.18,10390,-0.77,20250227,10020,2.89,20250102,10390,-0.77,20250227,9710,6.18,20240530,0.00,Y,448740,500,23 억,,22309,N,N,0,N,00,N
20250401,091120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,0,3,0.00,123600,12,0.23,10300,10300,10300,13390,7210,10300,10300.00,0.48,0,-2,10306,10302,10296,10292,10286,10305,10295,23,3090,500,7620,10,1,4664000,480,55.38,1.08,12,0.00,186.00,9506.00,10390,20250227,-0.87,9710,20240530,6.08,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9710,6.08,20240530,0.00,Y,448740,500,23 억,,22309,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 161138 57 100.00 KOSDAQ 금융 N N N N N 10300 0 3 0.00 28383130 2754 53.67 10300 10310 10290 13390 7210 10300 10306.15 0.48 0 39 10306 10302 10296 10292 10286 10305 10295 23 3090 500 7620 10 1 4664000 480 55.38 1.08 12 0.06 186.00 9506.00 10390 20250227 -0.87 9710 20240530 6.08 10390 -0.87 20250227 10020 2.79 20250102 10390 -0.87 20250227 9710 6.08 20240530 0.00 Y 448740 500 23 억 22309 N N 0 N 00 N
3 20250401 151134 57 100.00 KOSDAQ 금융 N N N N N 10300 0 3 0.00 25797830 2503 48.78 10300 10310 10290 13390 7210 10300 10306.76 0.48 0 83 10306 10302 10296 10292 10286 10305 10295 23 3090 500 7620 10 1 4664000 480 55.38 1.08 12 0.05 186.00 9506.00 10390 20250227 -0.87 9710 20240530 6.08 10390 -0.87 20250227 10020 2.79 20250102 10390 -0.87 20250227 9710 6.08 20240530 0.00 Y 448740 500 23 억 22309 N N 0 N 00 N
4 20250401 141136 57 100.00 KOSDAQ 금융 N N N N N 10310 10 2 0.10 22553320 2188 42.64 10300 10310 10290 13390 7210 10300 10307.73 0.48 0 83 10306 10302 10296 10292 10286 10305 10295 23 3090 500 7620 10 1 4664000 481 55.43 1.08 12 0.05 186.00 9506.00 10390 20250227 -0.77 9710 20240530 6.18 10390 -0.77 20250227 10020 2.89 20250102 10390 -0.77 20250227 9710 6.18 20240530 0.00 Y 448740 500 23 억 22309 N N 0 N 00 N
5 20250401 131136 57 100.00 KOSDAQ 금융 N N N N N 10300 0 3 0.00 21656440 2101 40.95 10300 10310 10290 13390 7210 10300 10307.68 0.48 0 83 10306 10302 10296 10292 10286 10305 10295 23 3090 500 7620 10 1 4664000 480 55.38 1.08 12 0.05 186.00 9506.00 10390 20250227 -0.87 9710 20240530 6.08 10390 -0.87 20250227 10020 2.79 20250102 10390 -0.87 20250227 9710 6.08 20240530 0.00 Y 448740 500 23 억 22309 N N 0 N 00 N
6 20250401 121137 57 100.00 KOSDAQ 금융 N N N N N 10300 0 3 0.00 19132920 1856 36.17 10300 10310 10290 13390 7210 10300 10308.69 0.48 0 83 10306 10302 10296 10292 10286 10305 10295 23 3090 500 7620 10 1 4664000 480 55.38 1.08 12 0.04 186.00 9506.00 10390 20250227 -0.87 9710 20240530 6.08 10390 -0.87 20250227 10020 2.79 20250102 10390 -0.87 20250227 9710 6.08 20240530 0.00 Y 448740 500 23 억 22309 N N 0 N 00 N
7 20250401 111122 57 100.00 KOSDAQ 금융 N N N N N 10300 0 3 0.00 18906320 1834 35.74 10300 10310 10290 13390 7210 10300 10308.79 0.48 0 83 10306 10302 10296 10292 10286 10305 10295 23 3090 500 7620 10 1 4664000 480 55.38 1.08 12 0.04 186.00 9506.00 10390 20250227 -0.87 9710 20240530 6.08 10390 -0.87 20250227 10020 2.79 20250102 10390 -0.87 20250227 9710 6.08 20240530 0.00 Y 448740 500 23 억 22309 N N 0 N 00 N
8 20250401 101119 57 100.00 KOSDAQ 금융 N N N N N 10310 10 2 0.10 7576440 735 14.32 10300 10310 10290 13390 7210 10300 10308.08 0.48 0 67 10306 10302 10296 10292 10286 10305 10295 23 3090 500 7620 10 1 4664000 481 55.43 1.08 12 0.02 186.00 9506.00 10390 20250227 -0.77 9710 20240530 6.18 10390 -0.77 20250227 10020 2.89 20250102 10390 -0.77 20250227 9710 6.18 20240530 0.00 Y 448740 500 23 억 22309 N N 0 N 00 N
9 20250401 091120 57 100.00 KOSDAQ 금융 N N N N N 10300 0 3 0.00 123600 12 0.23 10300 10300 10300 13390 7210 10300 10300.00 0.48 0 -2 10306 10302 10296 10292 10286 10305 10295 23 3090 500 7620 10 1 4664000 480 55.38 1.08 12 0.00 186.00 9506.00 10390 20250227 -0.87 9710 20240530 6.08 10390 -0.87 20250227 10020 2.79 20250102 10390 -0.87 20250227 9710 6.08 20240530 0.00 Y 448740 500 23 억 22309 N N 0 N 00 N