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
418210/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
20250401,161119,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,58996795,27830,42.83,2120,2120,2115,0,0,2115,2119.90,0.01,0,-324,2115,2115,2115,2115,2115,2115,2115,4,0,100,0,5,1,3660000,78,57.30,1.10,12,0.76,37.00,1924.00,2516,20240621,-15.74,2001,20240805,5.95,2120,0.00,20250328,2095,1.19,20250225,2690,-21.19,20240621,2095,1.19,20250225,0.00,Y,418210,100,3 억,,475,N,N,0,N,00,N
20250401,151116,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,34394195,16225,24.97,2120,2120,2115,0,0,2115,2119.83,0.01,0,-324,2115,2115,2115,2115,2115,2115,2115,4,0,100,0,5,1,3660000,78,57.30,1.10,12,0.44,37.00,1924.00,2516,20240621,-15.74,2001,20240805,5.95,2120,0.00,20250328,2095,1.19,20250225,2690,-21.19,20240621,2095,1.19,20250225,0.00,Y,418210,100,3 억,,475,N,N,0,N,00,N
20250401,141117,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,32946235,15542,23.92,2120,2120,2115,0,0,2115,2119.82,0.01,0,-324,2115,2115,2115,2115,2115,2115,2115,4,0,100,0,5,1,3660000,78,57.30,1.10,12,0.42,37.00,1924.00,2516,20240621,-15.74,2001,20240805,5.95,2120,0.00,20250328,2095,1.19,20250225,2690,-21.19,20240621,2095,1.19,20250225,0.00,Y,418210,100,3 억,,475,N,N,0,N,00,N
20250401,131118,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,29897675,14104,21.70,2120,2120,2115,0,0,2115,2119.80,0.01,0,-324,2115,2115,2115,2115,2115,2115,2115,4,0,100,0,5,1,3660000,78,57.30,1.10,12,0.39,37.00,1924.00,2516,20240621,-15.74,2001,20240805,5.95,2120,0.00,20250328,2095,1.19,20250225,2690,-21.19,20240621,2095,1.19,20250225,0.00,Y,418210,100,3 억,,475,N,N,0,N,00,N
20250401,121119,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,22897435,10802,16.62,2120,2120,2115,0,0,2115,2119.74,0.01,0,-322,2115,2115,2115,2115,2115,2115,2115,4,0,100,0,5,1,3660000,78,57.30,1.10,12,0.30,37.00,1924.00,2516,20240621,-15.74,2001,20240805,5.95,2120,0.00,20250328,2095,1.19,20250225,2690,-21.19,20240621,2095,1.19,20250225,0.00,Y,418210,100,3 억,,475,N,N,0,N,00,N
20250401,111104,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,22598515,10661,16.41,2120,2120,2115,0,0,2115,2119.74,0.01,0,-322,2115,2115,2115,2115,2115,2115,2115,4,0,100,0,5,1,3660000,77,57.16,1.10,12,0.29,37.00,1924.00,2516,20240621,-15.94,2001,20240805,5.70,2120,0.00,20250328,2095,0.95,20250225,2690,-21.38,20240621,2095,0.95,20250225,0.00,Y,418210,100,3 억,,475,N,N,0,N,00,N
20250401,101101,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,22537180,10632,16.36,2120,2120,2115,0,0,2115,2119.75,0.01,0,-322,2115,2115,2115,2115,2115,2115,2115,4,0,100,0,5,1,3660000,78,57.30,1.10,12,0.29,37.00,1924.00,2516,20240621,-15.74,2001,20240805,5.95,2120,0.00,20250328,2095,1.19,20250225,2690,-21.19,20240621,2095,1.19,20250225,0.00,Y,418210,100,3 억,,475,N,N,0,N,00,N
20250401,091102,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,212000,100,0.15,2120,2120,2120,0,0,2115,2120.00,0.01,0,0,2115,2115,2115,2115,2115,2115,2115,4,0,100,0,5,1,3660000,78,57.30,1.10,12,0.00,37.00,1924.00,2516,20240621,-15.74,2001,20240805,5.95,2120,0.00,20250328,2095,1.19,20250225,2690,-21.19,20240621,2095,1.19,20250225,0.00,Y,418210,100,3 억,,475,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 161119 51 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 58996795 27830 42.83 2120 2120 2115 0 0 2115 2119.90 0.01 0 -324 2115 2115 2115 2115 2115 2115 2115 4 0 100 0 5 1 3660000 78 57.30 1.10 12 0.76 37.00 1924.00 2516 20240621 -15.74 2001 20240805 5.95 2120 0.00 20250328 2095 1.19 20250225 2690 -21.19 20240621 2095 1.19 20250225 0.00 Y 418210 100 3 억 475 N N 0 N 00 N
3 20250401 151116 51 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 34394195 16225 24.97 2120 2120 2115 0 0 2115 2119.83 0.01 0 -324 2115 2115 2115 2115 2115 2115 2115 4 0 100 0 5 1 3660000 78 57.30 1.10 12 0.44 37.00 1924.00 2516 20240621 -15.74 2001 20240805 5.95 2120 0.00 20250328 2095 1.19 20250225 2690 -21.19 20240621 2095 1.19 20250225 0.00 Y 418210 100 3 억 475 N N 0 N 00 N
4 20250401 141117 51 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 32946235 15542 23.92 2120 2120 2115 0 0 2115 2119.82 0.01 0 -324 2115 2115 2115 2115 2115 2115 2115 4 0 100 0 5 1 3660000 78 57.30 1.10 12 0.42 37.00 1924.00 2516 20240621 -15.74 2001 20240805 5.95 2120 0.00 20250328 2095 1.19 20250225 2690 -21.19 20240621 2095 1.19 20250225 0.00 Y 418210 100 3 억 475 N N 0 N 00 N
5 20250401 131118 51 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 29897675 14104 21.70 2120 2120 2115 0 0 2115 2119.80 0.01 0 -324 2115 2115 2115 2115 2115 2115 2115 4 0 100 0 5 1 3660000 78 57.30 1.10 12 0.39 37.00 1924.00 2516 20240621 -15.74 2001 20240805 5.95 2120 0.00 20250328 2095 1.19 20250225 2690 -21.19 20240621 2095 1.19 20250225 0.00 Y 418210 100 3 억 475 N N 0 N 00 N
6 20250401 121119 51 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 22897435 10802 16.62 2120 2120 2115 0 0 2115 2119.74 0.01 0 -322 2115 2115 2115 2115 2115 2115 2115 4 0 100 0 5 1 3660000 78 57.30 1.10 12 0.30 37.00 1924.00 2516 20240621 -15.74 2001 20240805 5.95 2120 0.00 20250328 2095 1.19 20250225 2690 -21.19 20240621 2095 1.19 20250225 0.00 Y 418210 100 3 억 475 N N 0 N 00 N
7 20250401 111104 51 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 22598515 10661 16.41 2120 2120 2115 0 0 2115 2119.74 0.01 0 -322 2115 2115 2115 2115 2115 2115 2115 4 0 100 0 5 1 3660000 77 57.16 1.10 12 0.29 37.00 1924.00 2516 20240621 -15.94 2001 20240805 5.70 2120 0.00 20250328 2095 0.95 20250225 2690 -21.38 20240621 2095 0.95 20250225 0.00 Y 418210 100 3 억 475 N N 0 N 00 N
8 20250401 101101 51 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 22537180 10632 16.36 2120 2120 2115 0 0 2115 2119.75 0.01 0 -322 2115 2115 2115 2115 2115 2115 2115 4 0 100 0 5 1 3660000 78 57.30 1.10 12 0.29 37.00 1924.00 2516 20240621 -15.74 2001 20240805 5.95 2120 0.00 20250328 2095 1.19 20250225 2690 -21.19 20240621 2095 1.19 20250225 0.00 Y 418210 100 3 억 475 N N 0 N 00 N
9 20250401 091102 51 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 212000 100 0.15 2120 2120 2120 0 0 2115 2120.00 0.01 0 0 2115 2115 2115 2115 2115 2115 2115 4 0 100 0 5 1 3660000 78 57.30 1.10 12 0.00 37.00 1924.00 2516 20240621 -15.74 2001 20240805 5.95 2120 0.00 20250328 2095 1.19 20250225 2690 -21.19 20240621 2095 1.19 20250225 0.00 Y 418210 100 3 억 475 N N 0 N 00 N