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
023760/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
20250401,160322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,552,-2,5,-0.36,35418609,64131,58.14,554,557,550,720,388,554,552.29,0.30,0,1029,580,566,545,531,510,556,521,1578,166,500,400,1,1,315609576,1742,2.63,0.28,12,0.02,210.00,1944.00,641,20240322,-13.88,522,20241226,5.75,569,-2.99,20250325,524,5.34,20250203,637,-13.34,20240520,522,5.75,20241226,0.24,Y,023760,500,1578 억,,941277,N,N,0,N,00,N
20250401,150323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,552,-2,5,-0.36,34819550,63046,57.16,554,557,550,720,388,554,552.29,0.30,0,1029,580,566,545,531,510,556,521,1578,166,500,400,1,1,315609576,1742,2.63,0.28,12,0.02,210.00,1944.00,641,20240322,-13.88,522,20241226,5.75,569,-2.99,20250325,524,5.34,20250203,637,-13.34,20240520,522,5.75,20241226,0.24,Y,023760,500,1578 억,,941277,N,N,0,N,00,N
20250401,140322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,553,-1,5,-0.18,33827814,61250,55.53,554,557,550,720,388,554,552.29,0.30,0,1024,580,566,545,531,510,556,521,1578,166,500,400,1,1,315609576,1745,2.63,0.28,12,0.02,210.00,1944.00,641,20240322,-13.73,522,20241226,5.94,569,-2.81,20250325,524,5.53,20250203,637,-13.19,20240520,522,5.94,20241226,0.24,Y,023760,500,1578 억,,941277,N,N,0,N,00,N
20250401,130323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,554,0,3,0.00,28594969,51768,46.93,554,557,550,720,388,554,552.37,0.30,0,1024,580,566,545,531,510,556,521,1578,166,500,400,1,1,315609576,1748,2.64,0.28,12,0.02,210.00,1944.00,641,20240322,-13.57,522,20241226,6.13,569,-2.64,20250325,524,5.73,20250203,637,-13.03,20240520,522,6.13,20241226,0.24,Y,023760,500,1578 억,,941277,N,N,0,N,00,N
20250401,120323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,553,-1,5,-0.18,22606215,40897,37.08,554,557,550,720,388,554,552.76,0.30,0,1091,580,566,545,531,510,556,521,1578,166,500,400,1,1,315609576,1745,2.63,0.28,12,0.01,210.00,1944.00,641,20240322,-13.73,522,20241226,5.94,569,-2.81,20250325,524,5.53,20250203,637,-13.19,20240520,522,5.94,20241226,0.24,Y,023760,500,1578 억,,941277,N,N,0,N,00,N
20250401,110321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,555,1,2,0.18,11816029,21336,19.34,554,557,552,720,388,554,553.81,0.30,0,1100,580,566,545,531,510,556,521,1578,166,500,400,1,1,315609576,1752,2.64,0.29,12,0.01,210.00,1944.00,641,20240322,-13.42,522,20241226,6.32,569,-2.46,20250325,524,5.92,20250203,637,-12.87,20240520,522,6.32,20241226,0.24,Y,023760,500,1578 억,,941277,N,N,0,N,00,N
20250401,100318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,555,1,2,0.18,9883449,17839,16.17,554,557,554,720,388,554,554.04,0.30,0,1264,580,566,545,531,510,556,521,1578,166,500,400,1,1,315609576,1752,2.64,0.29,12,0.01,210.00,1944.00,641,20240322,-13.42,522,20241226,6.32,569,-2.46,20250325,524,5.92,20250203,637,-12.87,20240520,522,6.32,20241226,0.24,Y,023760,500,1578 억,,941277,N,N,0,N,00,N
20250401,090320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,554,0,3,0.00,106368,192,0.17,554,554,554,720,388,554,554.00,0.30,0,-154,580,566,545,531,510,556,521,1578,166,500,400,1,1,315609576,1748,2.64,0.28,12,0.00,210.00,1944.00,641,20240322,-13.57,522,20241226,6.13,569,-2.64,20250325,524,5.73,20250203,637,-13.03,20240520,522,6.13,20241226,0.24,Y,023760,500,1578 억,,941277,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 160322 57 100.00 KOSDAQ 금융 N N N N N 552 -2 5 -0.36 35418609 64131 58.14 554 557 550 720 388 554 552.29 0.30 0 1029 580 566 545 531 510 556 521 1578 166 500 400 1 1 315609576 1742 2.63 0.28 12 0.02 210.00 1944.00 641 20240322 -13.88 522 20241226 5.75 569 -2.99 20250325 524 5.34 20250203 637 -13.34 20240520 522 5.75 20241226 0.24 Y 023760 500 1578 억 941277 N N 0 N 00 N
3 20250401 150323 57 100.00 KOSDAQ 금융 N N N N N 552 -2 5 -0.36 34819550 63046 57.16 554 557 550 720 388 554 552.29 0.30 0 1029 580 566 545 531 510 556 521 1578 166 500 400 1 1 315609576 1742 2.63 0.28 12 0.02 210.00 1944.00 641 20240322 -13.88 522 20241226 5.75 569 -2.99 20250325 524 5.34 20250203 637 -13.34 20240520 522 5.75 20241226 0.24 Y 023760 500 1578 억 941277 N N 0 N 00 N
4 20250401 140322 57 100.00 KOSDAQ 금융 N N N N N 553 -1 5 -0.18 33827814 61250 55.53 554 557 550 720 388 554 552.29 0.30 0 1024 580 566 545 531 510 556 521 1578 166 500 400 1 1 315609576 1745 2.63 0.28 12 0.02 210.00 1944.00 641 20240322 -13.73 522 20241226 5.94 569 -2.81 20250325 524 5.53 20250203 637 -13.19 20240520 522 5.94 20241226 0.24 Y 023760 500 1578 억 941277 N N 0 N 00 N
5 20250401 130323 57 100.00 KOSDAQ 금융 N N N N N 554 0 3 0.00 28594969 51768 46.93 554 557 550 720 388 554 552.37 0.30 0 1024 580 566 545 531 510 556 521 1578 166 500 400 1 1 315609576 1748 2.64 0.28 12 0.02 210.00 1944.00 641 20240322 -13.57 522 20241226 6.13 569 -2.64 20250325 524 5.73 20250203 637 -13.03 20240520 522 6.13 20241226 0.24 Y 023760 500 1578 억 941277 N N 0 N 00 N
6 20250401 120323 57 100.00 KOSDAQ 금융 N N N N N 553 -1 5 -0.18 22606215 40897 37.08 554 557 550 720 388 554 552.76 0.30 0 1091 580 566 545 531 510 556 521 1578 166 500 400 1 1 315609576 1745 2.63 0.28 12 0.01 210.00 1944.00 641 20240322 -13.73 522 20241226 5.94 569 -2.81 20250325 524 5.53 20250203 637 -13.19 20240520 522 5.94 20241226 0.24 Y 023760 500 1578 억 941277 N N 0 N 00 N
7 20250401 110321 57 100.00 KOSDAQ 금융 N N N N N 555 1 2 0.18 11816029 21336 19.34 554 557 552 720 388 554 553.81 0.30 0 1100 580 566 545 531 510 556 521 1578 166 500 400 1 1 315609576 1752 2.64 0.29 12 0.01 210.00 1944.00 641 20240322 -13.42 522 20241226 6.32 569 -2.46 20250325 524 5.92 20250203 637 -12.87 20240520 522 6.32 20241226 0.24 Y 023760 500 1578 억 941277 N N 0 N 00 N
8 20250401 100318 57 100.00 KOSDAQ 금융 N N N N N 555 1 2 0.18 9883449 17839 16.17 554 557 554 720 388 554 554.04 0.30 0 1264 580 566 545 531 510 556 521 1578 166 500 400 1 1 315609576 1752 2.64 0.29 12 0.01 210.00 1944.00 641 20240322 -13.42 522 20241226 6.32 569 -2.46 20250325 524 5.92 20250203 637 -12.87 20240520 522 6.32 20241226 0.24 Y 023760 500 1578 억 941277 N N 0 N 00 N
9 20250401 090320 57 100.00 KOSDAQ 금융 N N N N N 554 0 3 0.00 106368 192 0.17 554 554 554 720 388 554 554.00 0.30 0 -154 580 566 545 531 510 556 521 1578 166 500 400 1 1 315609576 1748 2.64 0.28 12 0.00 210.00 1944.00 641 20240322 -13.57 522 20241226 6.13 569 -2.64 20250325 524 5.73 20250203 637 -13.03 20240520 522 6.13 20241226 0.24 Y 023760 500 1578 억 941277 N N 0 N 00 N