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
289080/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
20250401,160948,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1334,47,2,3.65,131750595,100017,59.91,1274,1338,1274,1673,901,1287,1317.28,0.18,0,26454,1379,1333,1294,1248,1209,1356,1271,269,386,500,900,1,1,53873095,719,16.47,0.95,03,0.19,81.00,1402.00,2835,20240613,-52.95,1156,20241209,15.40,1577,-15.41,20250212,1228,8.63,20250203,2835,-52.95,20240613,1156,15.40,20241209,3.48,Y,289080,500,269 억,,98282,N,N,0,N,00,N
20250401,150946,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1328,41,2,3.19,114563829,87111,52.18,1274,1338,1274,1673,901,1287,1315.15,0.18,0,26599,1379,1333,1294,1248,1209,1356,1271,269,386,500,900,1,1,53873095,715,16.40,0.95,03,0.16,81.00,1402.00,2835,20240613,-53.16,1156,20241209,14.88,1577,-15.79,20250212,1228,8.14,20250203,2835,-53.16,20240613,1156,14.88,20241209,3.48,Y,289080,500,269 억,,98282,N,N,0,N,00,N
20250401,140947,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1326,39,2,3.03,104580825,79575,47.66,1274,1338,1274,1673,901,1287,1314.24,0.18,0,26604,1379,1333,1294,1248,1209,1356,1271,269,386,500,900,1,1,53873095,714,16.37,0.95,03,0.15,81.00,1402.00,2835,20240613,-53.23,1156,20241209,14.71,1577,-15.92,20250212,1228,7.98,20250203,2835,-53.23,20240613,1156,14.71,20241209,3.48,Y,289080,500,269 억,,98282,N,N,0,N,00,N
20250401,130948,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1325,38,2,2.95,102922218,78324,46.91,1274,1338,1274,1673,901,1287,1314.06,0.18,0,27653,1379,1333,1294,1248,1209,1356,1271,269,386,500,900,1,1,53873095,714,16.36,0.95,03,0.15,81.00,1402.00,2835,20240613,-53.26,1156,20241209,14.62,1577,-15.98,20250212,1228,7.90,20250203,2835,-53.26,20240613,1156,14.62,20241209,3.48,Y,289080,500,269 억,,98282,N,N,0,N,00,N
20250401,120949,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1332,45,2,3.50,93600054,71307,42.71,1274,1338,1274,1673,901,1287,1312.63,0.18,0,27403,1379,1333,1294,1248,1209,1356,1271,269,386,500,900,1,1,53873095,718,16.44,0.95,03,0.13,81.00,1402.00,2835,20240613,-53.02,1156,20241209,15.22,1577,-15.54,20250212,1228,8.47,20250203,2835,-53.02,20240613,1156,15.22,20241209,3.48,Y,289080,500,269 억,,98282,N,N,0,N,00,N
20250401,110935,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1313,26,2,2.02,59811080,45932,27.51,1274,1320,1274,1673,901,1287,1302.17,0.18,0,15640,1379,1333,1294,1248,1209,1356,1271,269,386,500,900,1,1,53873095,707,16.21,0.94,03,0.09,81.00,1402.00,2835,20240613,-53.69,1156,20241209,13.58,1577,-16.74,20250212,1228,6.92,20250203,2835,-53.69,20240613,1156,13.58,20241209,3.48,Y,289080,500,269 억,,98282,N,N,0,N,00,N
20250401,100933,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1297,10,2,0.78,36175511,27905,16.71,1274,1317,1274,1673,901,1287,1296.38,0.18,0,3407,1379,1333,1294,1248,1209,1356,1271,269,386,500,900,1,1,53873095,699,16.01,0.93,03,0.05,81.00,1402.00,2835,20240613,-54.25,1156,20241209,12.20,1577,-17.76,20250212,1228,5.62,20250203,2835,-54.25,20240613,1156,12.20,20241209,3.48,Y,289080,500,269 억,,98282,N,N,0,N,00,N
20250401,090934,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1310,23,2,1.79,14812367,11556,6.92,1274,1310,1274,1673,901,1287,1281.79,0.18,0,2851,1379,1333,1294,1248,1209,1356,1271,269,386,500,900,1,1,53873095,706,16.17,0.93,03,0.02,81.00,1402.00,2835,20240613,-53.79,1156,20241209,13.32,1577,-16.93,20250212,1228,6.68,20250203,2835,-53.79,20240613,1156,13.32,20241209,3.48,Y,289080,500,269 억,,98282,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 160948 57 100.00 KOSDAQ 금융 N N N N N 1334 47 2 3.65 131750595 100017 59.91 1274 1338 1274 1673 901 1287 1317.28 0.18 0 26454 1379 1333 1294 1248 1209 1356 1271 269 386 500 900 1 1 53873095 719 16.47 0.95 03 0.19 81.00 1402.00 2835 20240613 -52.95 1156 20241209 15.40 1577 -15.41 20250212 1228 8.63 20250203 2835 -52.95 20240613 1156 15.40 20241209 3.48 Y 289080 500 269 억 98282 N N 0 N 00 N
3 20250401 150946 57 100.00 KOSDAQ 금융 N N N N N 1328 41 2 3.19 114563829 87111 52.18 1274 1338 1274 1673 901 1287 1315.15 0.18 0 26599 1379 1333 1294 1248 1209 1356 1271 269 386 500 900 1 1 53873095 715 16.40 0.95 03 0.16 81.00 1402.00 2835 20240613 -53.16 1156 20241209 14.88 1577 -15.79 20250212 1228 8.14 20250203 2835 -53.16 20240613 1156 14.88 20241209 3.48 Y 289080 500 269 억 98282 N N 0 N 00 N
4 20250401 140947 57 100.00 KOSDAQ 금융 N N N N N 1326 39 2 3.03 104580825 79575 47.66 1274 1338 1274 1673 901 1287 1314.24 0.18 0 26604 1379 1333 1294 1248 1209 1356 1271 269 386 500 900 1 1 53873095 714 16.37 0.95 03 0.15 81.00 1402.00 2835 20240613 -53.23 1156 20241209 14.71 1577 -15.92 20250212 1228 7.98 20250203 2835 -53.23 20240613 1156 14.71 20241209 3.48 Y 289080 500 269 억 98282 N N 0 N 00 N
5 20250401 130948 57 100.00 KOSDAQ 금융 N N N N N 1325 38 2 2.95 102922218 78324 46.91 1274 1338 1274 1673 901 1287 1314.06 0.18 0 27653 1379 1333 1294 1248 1209 1356 1271 269 386 500 900 1 1 53873095 714 16.36 0.95 03 0.15 81.00 1402.00 2835 20240613 -53.26 1156 20241209 14.62 1577 -15.98 20250212 1228 7.90 20250203 2835 -53.26 20240613 1156 14.62 20241209 3.48 Y 289080 500 269 억 98282 N N 0 N 00 N
6 20250401 120949 57 100.00 KOSDAQ 금융 N N N N N 1332 45 2 3.50 93600054 71307 42.71 1274 1338 1274 1673 901 1287 1312.63 0.18 0 27403 1379 1333 1294 1248 1209 1356 1271 269 386 500 900 1 1 53873095 718 16.44 0.95 03 0.13 81.00 1402.00 2835 20240613 -53.02 1156 20241209 15.22 1577 -15.54 20250212 1228 8.47 20250203 2835 -53.02 20240613 1156 15.22 20241209 3.48 Y 289080 500 269 억 98282 N N 0 N 00 N
7 20250401 110935 57 100.00 KOSDAQ 금융 N N N N N 1313 26 2 2.02 59811080 45932 27.51 1274 1320 1274 1673 901 1287 1302.17 0.18 0 15640 1379 1333 1294 1248 1209 1356 1271 269 386 500 900 1 1 53873095 707 16.21 0.94 03 0.09 81.00 1402.00 2835 20240613 -53.69 1156 20241209 13.58 1577 -16.74 20250212 1228 6.92 20250203 2835 -53.69 20240613 1156 13.58 20241209 3.48 Y 289080 500 269 억 98282 N N 0 N 00 N
8 20250401 100933 57 100.00 KOSDAQ 금융 N N N N N 1297 10 2 0.78 36175511 27905 16.71 1274 1317 1274 1673 901 1287 1296.38 0.18 0 3407 1379 1333 1294 1248 1209 1356 1271 269 386 500 900 1 1 53873095 699 16.01 0.93 03 0.05 81.00 1402.00 2835 20240613 -54.25 1156 20241209 12.20 1577 -17.76 20250212 1228 5.62 20250203 2835 -54.25 20240613 1156 12.20 20241209 3.48 Y 289080 500 269 억 98282 N N 0 N 00 N
9 20250401 090934 57 100.00 KOSDAQ 금융 N N N N N 1310 23 2 1.79 14812367 11556 6.92 1274 1310 1274 1673 901 1287 1281.79 0.18 0 2851 1379 1333 1294 1248 1209 1356 1271 269 386 500 900 1 1 53873095 706 16.17 0.93 03 0.02 81.00 1402.00 2835 20240613 -53.79 1156 20241209 13.32 1577 -16.93 20250212 1228 6.68 20250203 2835 -53.79 20240613 1156 13.32 20241209 3.48 Y 289080 500 269 억 98282 N N 0 N 00 N