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
457550/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
20250401,161150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15800,240,2,1.54,553691300,34951,91.05,15560,16090,15560,20200,10900,15560,15842.00,2.59,0,16812,16240,15900,15730,15390,15220,15815,15305,46,4640,500,10890,10,1,9271339,1465,26.78,3.09,12,0.38,590.00,5115.00,51300,20240531,-69.20,13150,20241209,20.15,24100,-34.44,20250122,14000,12.86,20250102,51300,-69.20,20240531,13150,20.15,20241209,5.55,Y,457550,500,46 억,,239961,N,N,47,N,00,N
20250401,151147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15940,380,2,2.44,514036890,32438,84.50,15560,16090,15560,20200,10900,15560,15846.75,2.59,0,15183,16240,15900,15730,15390,15220,15815,15305,46,4640,500,10890,10,1,9271339,1478,27.02,3.12,12,0.35,590.00,5115.00,51300,20240531,-68.93,13150,20241209,21.22,24100,-33.86,20250122,14000,13.86,20250102,51300,-68.93,20240531,13150,21.22,20241209,5.55,Y,457550,500,46 억,,239961,N,N,71,N,00,N
20250401,141148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15960,400,2,2.57,400590450,25287,65.87,15560,16090,15560,20200,10900,15560,15841.75,2.59,0,11296,16240,15900,15730,15390,15220,15815,15305,46,4640,500,10890,10,1,9271339,1480,27.05,3.12,12,0.27,590.00,5115.00,51300,20240531,-68.89,13150,20241209,21.37,24100,-33.78,20250122,14000,14.00,20250102,51300,-68.89,20240531,13150,21.37,20241209,5.55,Y,457550,500,46 억,,239961,N,N,71,N,00,N
20250401,131148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15930,370,2,2.38,382517615,24151,62.91,15560,16090,15560,20200,10900,15560,15838.58,2.59,0,11147,16240,15900,15730,15390,15220,15815,15305,46,4640,500,10890,10,1,9271339,1477,27.00,3.11,12,0.26,590.00,5115.00,51300,20240531,-68.95,13150,20241209,21.14,24100,-33.90,20250122,14000,13.79,20250102,51300,-68.95,20240531,13150,21.14,20241209,5.55,Y,457550,500,46 억,,239961,N,N,71,N,00,N
20250401,121150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16060,500,2,3.21,347231645,21945,57.17,15560,16090,15560,20200,10900,15560,15822.81,2.59,0,10160,16240,15900,15730,15390,15220,15815,15305,46,4640,500,10890,10,1,9271339,1489,27.22,3.14,12,0.24,590.00,5115.00,51300,20240531,-68.69,13150,20241209,22.13,24100,-33.36,20250122,14000,14.71,20250102,51300,-68.69,20240531,13150,22.13,20241209,5.55,Y,457550,500,46 억,,239961,N,N,71,N,00,N
20250401,111134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15960,400,2,2.57,295195765,18695,48.70,15560,16090,15560,20200,10900,15560,15790.09,2.59,0,8546,16240,15900,15730,15390,15220,15815,15305,46,4640,500,10890,10,1,9271339,1480,27.05,3.12,12,0.20,590.00,5115.00,51300,20240531,-68.89,13150,20241209,21.37,24100,-33.78,20250122,14000,14.00,20250102,51300,-68.89,20240531,13150,21.37,20241209,5.55,Y,457550,500,46 억,,239961,N,N,71,N,00,N
20250401,101131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15790,230,2,1.48,231202395,14655,38.18,15560,16090,15560,20200,10900,15560,15776.35,2.59,0,5858,16240,15900,15730,15390,15220,15815,15305,46,4640,500,10890,10,1,9271339,1464,26.76,3.09,12,0.16,590.00,5115.00,51300,20240531,-69.22,13150,20241209,20.08,24100,-34.48,20250122,14000,12.79,20250102,51300,-69.22,20240531,13150,20.08,20241209,5.55,Y,457550,500,46 억,,239961,N,N,71,N,00,N
20250401,091132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16090,530,2,3.41,100061600,6372,16.60,15560,16090,15560,20200,10900,15560,15703.33,2.59,0,3540,16240,15900,15730,15390,15220,15815,15305,46,4640,500,10890,10,1,9271339,1492,27.27,3.15,12,0.07,590.00,5115.00,51300,20240531,-68.64,13150,20241209,22.36,24100,-33.24,20250122,14000,14.93,20250102,51300,-68.64,20240531,13150,22.36,20241209,5.55,Y,457550,500,46 억,,239961,N,N,71,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 161150 57 100.00 KOSDAQ 일반서비스 N N N N N 15800 240 2 1.54 553691300 34951 91.05 15560 16090 15560 20200 10900 15560 15842.00 2.59 0 16812 16240 15900 15730 15390 15220 15815 15305 46 4640 500 10890 10 1 9271339 1465 26.78 3.09 12 0.38 590.00 5115.00 51300 20240531 -69.20 13150 20241209 20.15 24100 -34.44 20250122 14000 12.86 20250102 51300 -69.20 20240531 13150 20.15 20241209 5.55 Y 457550 500 46 억 239961 N N 47 N 00 N
3 20250401 151147 57 100.00 KOSDAQ 일반서비스 N N N N N 15940 380 2 2.44 514036890 32438 84.50 15560 16090 15560 20200 10900 15560 15846.75 2.59 0 15183 16240 15900 15730 15390 15220 15815 15305 46 4640 500 10890 10 1 9271339 1478 27.02 3.12 12 0.35 590.00 5115.00 51300 20240531 -68.93 13150 20241209 21.22 24100 -33.86 20250122 14000 13.86 20250102 51300 -68.93 20240531 13150 21.22 20241209 5.55 Y 457550 500 46 억 239961 N N 71 N 00 N
4 20250401 141148 57 100.00 KOSDAQ 일반서비스 N N N N N 15960 400 2 2.57 400590450 25287 65.87 15560 16090 15560 20200 10900 15560 15841.75 2.59 0 11296 16240 15900 15730 15390 15220 15815 15305 46 4640 500 10890 10 1 9271339 1480 27.05 3.12 12 0.27 590.00 5115.00 51300 20240531 -68.89 13150 20241209 21.37 24100 -33.78 20250122 14000 14.00 20250102 51300 -68.89 20240531 13150 21.37 20241209 5.55 Y 457550 500 46 억 239961 N N 71 N 00 N
5 20250401 131148 57 100.00 KOSDAQ 일반서비스 N N N N N 15930 370 2 2.38 382517615 24151 62.91 15560 16090 15560 20200 10900 15560 15838.58 2.59 0 11147 16240 15900 15730 15390 15220 15815 15305 46 4640 500 10890 10 1 9271339 1477 27.00 3.11 12 0.26 590.00 5115.00 51300 20240531 -68.95 13150 20241209 21.14 24100 -33.90 20250122 14000 13.79 20250102 51300 -68.95 20240531 13150 21.14 20241209 5.55 Y 457550 500 46 억 239961 N N 71 N 00 N
6 20250401 121150 57 100.00 KOSDAQ 일반서비스 N N N N N 16060 500 2 3.21 347231645 21945 57.17 15560 16090 15560 20200 10900 15560 15822.81 2.59 0 10160 16240 15900 15730 15390 15220 15815 15305 46 4640 500 10890 10 1 9271339 1489 27.22 3.14 12 0.24 590.00 5115.00 51300 20240531 -68.69 13150 20241209 22.13 24100 -33.36 20250122 14000 14.71 20250102 51300 -68.69 20240531 13150 22.13 20241209 5.55 Y 457550 500 46 억 239961 N N 71 N 00 N
7 20250401 111134 57 100.00 KOSDAQ 일반서비스 N N N N N 15960 400 2 2.57 295195765 18695 48.70 15560 16090 15560 20200 10900 15560 15790.09 2.59 0 8546 16240 15900 15730 15390 15220 15815 15305 46 4640 500 10890 10 1 9271339 1480 27.05 3.12 12 0.20 590.00 5115.00 51300 20240531 -68.89 13150 20241209 21.37 24100 -33.78 20250122 14000 14.00 20250102 51300 -68.89 20240531 13150 21.37 20241209 5.55 Y 457550 500 46 억 239961 N N 71 N 00 N
8 20250401 101131 57 100.00 KOSDAQ 일반서비스 N N N N N 15790 230 2 1.48 231202395 14655 38.18 15560 16090 15560 20200 10900 15560 15776.35 2.59 0 5858 16240 15900 15730 15390 15220 15815 15305 46 4640 500 10890 10 1 9271339 1464 26.76 3.09 12 0.16 590.00 5115.00 51300 20240531 -69.22 13150 20241209 20.08 24100 -34.48 20250122 14000 12.79 20250102 51300 -69.22 20240531 13150 20.08 20241209 5.55 Y 457550 500 46 억 239961 N N 71 N 00 N
9 20250401 091132 57 100.00 KOSDAQ 일반서비스 N N N N N 16090 530 2 3.41 100061600 6372 16.60 15560 16090 15560 20200 10900 15560 15703.33 2.59 0 3540 16240 15900 15730 15390 15220 15815 15305 46 4640 500 10890 10 1 9271339 1492 27.27 3.15 12 0.07 590.00 5115.00 51300 20240531 -68.64 13150 20241209 22.36 24100 -33.24 20250122 14000 14.93 20250102 51300 -68.64 20240531 13150 22.36 20241209 5.55 Y 457550 500 46 억 239961 N N 71 N 00 N