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
027360/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
20250401,160335,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2100,50,2,2.44,785526453,375508,68.26,2050,2120,2050,2665,1435,2050,2091.90,0.46,0,16661,2103,2076,2033,2006,1963,2090,2020,605,615,500,1430,5,1,120945406,2540,15.33,0.97,12,0.31,137.00,2166.00,3650,20240621,-42.47,1884,20240909,11.46,2785,-24.60,20250219,1990,5.53,20250331,3650,-42.47,20240621,1884,11.46,20240909,2.82,Y,027360,500,604 억,,551518,N,N,1440,N,00,N
20250401,150336,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2090,40,2,1.95,730834628,349411,63.52,2050,2120,2050,2665,1435,2050,2091.62,0.46,0,23231,2103,2076,2033,2006,1963,2090,2020,605,615,500,1430,5,1,120945406,2528,15.26,0.96,12,0.29,137.00,2166.00,3650,20240621,-42.74,1884,20240909,10.93,2785,-24.96,20250219,1990,5.03,20250331,3650,-42.74,20240621,1884,10.93,20240909,2.82,Y,027360,500,604 억,,551518,N,N,2517,N,00,N
20250401,140335,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2095,45,2,2.20,674993418,322723,58.67,2050,2120,2050,2665,1435,2050,2091.56,0.46,0,23932,2103,2076,2033,2006,1963,2090,2020,605,615,500,1430,5,1,120945406,2534,15.29,0.97,12,0.27,137.00,2166.00,3650,20240621,-42.60,1884,20240909,11.20,2785,-24.78,20250219,1990,5.28,20250331,3650,-42.60,20240621,1884,11.20,20240909,2.82,Y,027360,500,604 억,,551518,N,N,2517,N,00,N
20250401,130336,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2110,60,2,2.93,615583953,294419,53.52,2050,2120,2050,2665,1435,2050,2090.84,0.46,0,19573,2103,2076,2033,2006,1963,2090,2020,605,615,500,1430,5,1,120945406,2552,15.40,0.97,12,0.24,137.00,2166.00,3650,20240621,-42.19,1884,20240909,12.00,2785,-24.24,20250219,1990,6.03,20250331,3650,-42.19,20240621,1884,12.00,20240909,2.82,Y,027360,500,604 억,,551518,N,N,2517,N,00,N
20250401,120336,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2105,55,2,2.68,569981083,272824,49.60,2050,2120,2050,2665,1435,2050,2089.19,0.46,0,20485,2103,2076,2033,2006,1963,2090,2020,605,615,500,1430,5,1,120945406,2546,15.36,0.97,12,0.23,137.00,2166.00,3650,20240621,-42.33,1884,20240909,11.73,2785,-24.42,20250219,1990,5.78,20250331,3650,-42.33,20240621,1884,11.73,20240909,2.82,Y,027360,500,604 억,,551518,N,N,2517,N,00,N
20250401,110333,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2085,35,2,1.71,453579693,217529,39.54,2050,2115,2050,2665,1435,2050,2085.15,0.46,0,1383,2103,2076,2033,2006,1963,2090,2020,605,615,500,1430,5,1,120945406,2522,15.22,0.96,12,0.18,137.00,2166.00,3650,20240621,-42.88,1884,20240909,10.67,2785,-25.13,20250219,1990,4.77,20250331,3650,-42.88,20240621,1884,10.67,20240909,2.82,Y,027360,500,604 억,,551518,N,N,2517,N,00,N
20250401,100330,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2075,25,2,1.22,325097578,155731,28.31,2050,2115,2050,2665,1435,2050,2087.56,0.46,0,-3022,2103,2076,2033,2006,1963,2090,2020,605,615,500,1430,5,1,120945406,2510,15.15,0.96,12,0.13,137.00,2166.00,3650,20240621,-43.15,1884,20240909,10.14,2785,-25.49,20250219,1990,4.27,20250331,3650,-43.15,20240621,1884,10.14,20240909,2.82,Y,027360,500,604 억,,551518,N,N,2517,N,00,N
20250401,090332,55,40.00,KOSDAQ,,금융,N,N,N,Y,40,N,2080,30,2,1.46,51612205,25031,4.55,2050,2085,2050,2665,1435,2050,2061.93,0.46,0,640,2103,2076,2033,2006,1963,2090,2020,605,615,500,1430,5,1,120945406,2516,15.18,0.96,12,0.02,137.00,2166.00,3650,20240621,-43.01,1884,20240909,10.40,2785,-25.31,20250219,1990,4.52,20250331,3650,-43.01,20240621,1884,10.40,20240909,2.82,Y,027360,500,604 억,,551518,N,N,2517,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 160335 55 40.00 KOSDAQ 금융 N N N Y 40 N 2100 50 2 2.44 785526453 375508 68.26 2050 2120 2050 2665 1435 2050 2091.90 0.46 0 16661 2103 2076 2033 2006 1963 2090 2020 605 615 500 1430 5 1 120945406 2540 15.33 0.97 12 0.31 137.00 2166.00 3650 20240621 -42.47 1884 20240909 11.46 2785 -24.60 20250219 1990 5.53 20250331 3650 -42.47 20240621 1884 11.46 20240909 2.82 Y 027360 500 604 억 551518 N N 1440 N 00 N
3 20250401 150336 55 40.00 KOSDAQ 금융 N N N Y 40 N 2090 40 2 1.95 730834628 349411 63.52 2050 2120 2050 2665 1435 2050 2091.62 0.46 0 23231 2103 2076 2033 2006 1963 2090 2020 605 615 500 1430 5 1 120945406 2528 15.26 0.96 12 0.29 137.00 2166.00 3650 20240621 -42.74 1884 20240909 10.93 2785 -24.96 20250219 1990 5.03 20250331 3650 -42.74 20240621 1884 10.93 20240909 2.82 Y 027360 500 604 억 551518 N N 2517 N 00 N
4 20250401 140335 55 40.00 KOSDAQ 금융 N N N Y 40 N 2095 45 2 2.20 674993418 322723 58.67 2050 2120 2050 2665 1435 2050 2091.56 0.46 0 23932 2103 2076 2033 2006 1963 2090 2020 605 615 500 1430 5 1 120945406 2534 15.29 0.97 12 0.27 137.00 2166.00 3650 20240621 -42.60 1884 20240909 11.20 2785 -24.78 20250219 1990 5.28 20250331 3650 -42.60 20240621 1884 11.20 20240909 2.82 Y 027360 500 604 억 551518 N N 2517 N 00 N
5 20250401 130336 55 40.00 KOSDAQ 금융 N N N Y 40 N 2110 60 2 2.93 615583953 294419 53.52 2050 2120 2050 2665 1435 2050 2090.84 0.46 0 19573 2103 2076 2033 2006 1963 2090 2020 605 615 500 1430 5 1 120945406 2552 15.40 0.97 12 0.24 137.00 2166.00 3650 20240621 -42.19 1884 20240909 12.00 2785 -24.24 20250219 1990 6.03 20250331 3650 -42.19 20240621 1884 12.00 20240909 2.82 Y 027360 500 604 억 551518 N N 2517 N 00 N
6 20250401 120336 55 40.00 KOSDAQ 금융 N N N Y 40 N 2105 55 2 2.68 569981083 272824 49.60 2050 2120 2050 2665 1435 2050 2089.19 0.46 0 20485 2103 2076 2033 2006 1963 2090 2020 605 615 500 1430 5 1 120945406 2546 15.36 0.97 12 0.23 137.00 2166.00 3650 20240621 -42.33 1884 20240909 11.73 2785 -24.42 20250219 1990 5.78 20250331 3650 -42.33 20240621 1884 11.73 20240909 2.82 Y 027360 500 604 억 551518 N N 2517 N 00 N
7 20250401 110333 55 40.00 KOSDAQ 금융 N N N Y 40 N 2085 35 2 1.71 453579693 217529 39.54 2050 2115 2050 2665 1435 2050 2085.15 0.46 0 1383 2103 2076 2033 2006 1963 2090 2020 605 615 500 1430 5 1 120945406 2522 15.22 0.96 12 0.18 137.00 2166.00 3650 20240621 -42.88 1884 20240909 10.67 2785 -25.13 20250219 1990 4.77 20250331 3650 -42.88 20240621 1884 10.67 20240909 2.82 Y 027360 500 604 억 551518 N N 2517 N 00 N
8 20250401 100330 55 40.00 KOSDAQ 금융 N N N Y 40 N 2075 25 2 1.22 325097578 155731 28.31 2050 2115 2050 2665 1435 2050 2087.56 0.46 0 -3022 2103 2076 2033 2006 1963 2090 2020 605 615 500 1430 5 1 120945406 2510 15.15 0.96 12 0.13 137.00 2166.00 3650 20240621 -43.15 1884 20240909 10.14 2785 -25.49 20250219 1990 4.27 20250331 3650 -43.15 20240621 1884 10.14 20240909 2.82 Y 027360 500 604 억 551518 N N 2517 N 00 N
9 20250401 090332 55 40.00 KOSDAQ 금융 N N N Y 40 N 2080 30 2 1.46 51612205 25031 4.55 2050 2085 2050 2665 1435 2050 2061.93 0.46 0 640 2103 2076 2033 2006 1963 2090 2020 605 615 500 1430 5 1 120945406 2516 15.18 0.96 12 0.02 137.00 2166.00 3650 20240621 -43.01 1884 20240909 10.40 2785 -25.31 20250219 1990 4.52 20250331 3650 -43.01 20240621 1884 10.40 20240909 2.82 Y 027360 500 604 억 551518 N N 2517 N 00 N