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
437780/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
20250401,161128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,37231040,17592,82.97,2120,2125,2115,2755,1485,2120,2116.36,0.06,0,230,2130,2125,2120,2115,2110,2122,2112,5,635,100,1480,5,1,5030000,107,40.09,1.12,12,0.35,53.00,1902.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,2838,N,N,0,N,00,N
20250401,151125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,37218290,17586,82.94,2120,2125,2115,2755,1485,2120,2116.36,0.06,0,230,2130,2125,2120,2115,2110,2122,2112,5,635,100,1480,5,1,5030000,107,40.09,1.12,12,0.35,53.00,1902.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,2838,N,N,0,N,00,N
20250401,141126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,37218290,17586,82.94,2120,2125,2115,2755,1485,2120,2116.36,0.06,0,230,2130,2125,2120,2115,2110,2122,2112,5,635,100,1480,5,1,5030000,107,40.09,1.12,12,0.35,53.00,1902.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,2838,N,N,0,N,00,N
20250401,131127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,35080015,16575,78.17,2120,2120,2115,2755,1485,2120,2116.44,0.06,0,230,2130,2125,2120,2115,2110,2122,2112,5,635,100,1480,5,1,5030000,107,40.00,1.11,12,0.33,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,Y,437780,100,5 억,,2838,N,N,0,N,00,N
20250401,121127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,35080015,16575,78.17,2120,2120,2115,2755,1485,2120,2116.44,0.06,0,230,2130,2125,2120,2115,2110,2122,2112,5,635,100,1480,5,1,5030000,107,40.00,1.11,12,0.33,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,Y,437780,100,5 억,,2838,N,N,0,N,00,N
20250401,111113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,25758375,12178,57.44,2120,2120,2115,2755,1485,2120,2115.16,0.06,0,0,2130,2125,2120,2115,2110,2122,2112,5,635,100,1480,5,1,5030000,107,40.00,1.11,12,0.24,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,Y,437780,100,5 억,,2838,N,N,0,N,00,N
20250401,101109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,24957015,11800,55.65,2120,2120,2115,2755,1485,2120,2115.00,0.06,0,0,2130,2125,2120,2115,2110,2122,2112,5,635,100,1480,5,1,5030000,107,40.00,1.11,12,0.23,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,Y,437780,100,5 억,,2838,N,N,0,N,00,N
20250401,091110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,2258825,1068,5.04,2120,2120,2115,2755,1485,2120,2115.00,0.06,0,0,2130,2125,2120,2115,2110,2122,2112,5,635,100,1480,5,1,5030000,106,39.91,1.11,12,0.02,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,Y,437780,100,5 억,,2838,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 161128 57 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 37231040 17592 82.97 2120 2125 2115 2755 1485 2120 2116.36 0.06 0 230 2130 2125 2120 2115 2110 2122 2112 5 635 100 1480 5 1 5030000 107 40.09 1.12 12 0.35 53.00 1902.00 2265 20240626 -6.18 2060 20241209 3.16 2140 -0.70 20250213 2075 2.41 20250102 2265 -6.18 20240626 2060 3.16 20241209 0.00 Y 437780 100 5 억 2838 N N 0 N 00 N
3 20250401 151125 57 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 37218290 17586 82.94 2120 2125 2115 2755 1485 2120 2116.36 0.06 0 230 2130 2125 2120 2115 2110 2122 2112 5 635 100 1480 5 1 5030000 107 40.09 1.12 12 0.35 53.00 1902.00 2265 20240626 -6.18 2060 20241209 3.16 2140 -0.70 20250213 2075 2.41 20250102 2265 -6.18 20240626 2060 3.16 20241209 0.00 Y 437780 100 5 억 2838 N N 0 N 00 N
4 20250401 141126 57 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 37218290 17586 82.94 2120 2125 2115 2755 1485 2120 2116.36 0.06 0 230 2130 2125 2120 2115 2110 2122 2112 5 635 100 1480 5 1 5030000 107 40.09 1.12 12 0.35 53.00 1902.00 2265 20240626 -6.18 2060 20241209 3.16 2140 -0.70 20250213 2075 2.41 20250102 2265 -6.18 20240626 2060 3.16 20241209 0.00 Y 437780 100 5 억 2838 N N 0 N 00 N
5 20250401 131127 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 35080015 16575 78.17 2120 2120 2115 2755 1485 2120 2116.44 0.06 0 230 2130 2125 2120 2115 2110 2122 2112 5 635 100 1480 5 1 5030000 107 40.00 1.11 12 0.33 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 Y 437780 100 5 억 2838 N N 0 N 00 N
6 20250401 121127 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 35080015 16575 78.17 2120 2120 2115 2755 1485 2120 2116.44 0.06 0 230 2130 2125 2120 2115 2110 2122 2112 5 635 100 1480 5 1 5030000 107 40.00 1.11 12 0.33 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 Y 437780 100 5 억 2838 N N 0 N 00 N
7 20250401 111113 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 25758375 12178 57.44 2120 2120 2115 2755 1485 2120 2115.16 0.06 0 0 2130 2125 2120 2115 2110 2122 2112 5 635 100 1480 5 1 5030000 107 40.00 1.11 12 0.24 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 Y 437780 100 5 억 2838 N N 0 N 00 N
8 20250401 101109 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 24957015 11800 55.65 2120 2120 2115 2755 1485 2120 2115.00 0.06 0 0 2130 2125 2120 2115 2110 2122 2112 5 635 100 1480 5 1 5030000 107 40.00 1.11 12 0.23 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 Y 437780 100 5 억 2838 N N 0 N 00 N
9 20250401 091110 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 2258825 1068 5.04 2120 2120 2115 2755 1485 2120 2115.00 0.06 0 0 2130 2125 2120 2115 2110 2122 2112 5 635 100 1480 5 1 5030000 106 39.91 1.11 12 0.02 53.00 1902.00 2265 20240626 -6.62 2060 20241209 2.67 2140 -1.17 20250213 2075 1.93 20250102 2265 -6.62 20240626 2060 2.67 20241209 0.00 Y 437780 100 5 억 2838 N N 0 N 00 N