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
438580/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,2125,0,3,0.00,75296610,35446,29054.10,2130,2135,2120,2760,1490,2125,2124.26,0.02,0,644,2135,2130,2125,2120,2115,2127,2117,3,635,100,1480,5,1,3020000,64,41.67,1.13,12,1.17,51.00,1881.00,2375,20240329,-10.53,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2375,-10.53,20240426,2070,2.66,20241119,0.00,Y,438580,100,3 억,,699,N,N,0,N,00,N
20250401,151125,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,74225535,34942,28640.98,2130,2135,2120,2760,1490,2125,2124.25,0.02,0,1147,2135,2130,2125,2120,2115,2127,2117,3,635,100,1480,5,1,3020000,64,41.86,1.14,12,1.16,51.00,1881.00,2375,20240329,-10.11,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2375,-10.11,20240426,2070,3.14,20241119,0.00,Y,438580,100,3 억,,699,N,N,0,N,00,N
20250401,141126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,50907935,23974,19650.82,2130,2135,2120,2760,1490,2125,2123.46,0.02,0,87,2135,2130,2125,2120,2115,2127,2117,3,635,100,1480,5,1,3020000,64,41.67,1.13,12,0.79,51.00,1881.00,2375,20240329,-10.53,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2375,-10.53,20240426,2070,2.66,20241119,0.00,Y,438580,100,3 억,,699,N,N,0,N,00,N
20250401,131127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,46016235,21672,17763.93,2130,2135,2120,2760,1490,2125,2123.30,0.02,0,87,2135,2130,2125,2120,2115,2127,2117,3,635,100,1480,5,1,3020000,64,41.67,1.13,12,0.72,51.00,1881.00,2375,20240329,-10.53,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2375,-10.53,20240426,2070,2.66,20241119,0.00,Y,438580,100,3 억,,699,N,N,0,N,00,N
20250401,121127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,44869310,21131,17320.49,2130,2135,2120,2760,1490,2125,2123.39,0.02,0,87,2135,2130,2125,2120,2115,2127,2117,3,635,100,1480,5,1,3020000,64,41.57,1.13,12,0.70,51.00,1881.00,2375,20240329,-10.74,2070,20241119,2.42,2155,-1.62,20250106,2080,1.92,20250110,2375,-10.74,20240426,2070,2.42,20241119,0.00,Y,438580,100,3 억,,699,N,N,0,N,00,N
20250401,111113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,44869310,21131,17320.49,2130,2135,2120,2760,1490,2125,2123.39,0.02,0,87,2135,2130,2125,2120,2115,2127,2117,3,635,100,1480,5,1,3020000,64,41.57,1.13,12,0.70,51.00,1881.00,2375,20240329,-10.74,2070,20241119,2.42,2155,-1.62,20250106,2080,1.92,20250110,2375,-10.74,20240426,2070,2.42,20241119,0.00,Y,438580,100,3 억,,699,N,N,0,N,00,N
20250401,101110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,17302780,8135,6668.03,2130,2135,2125,2760,1490,2125,2126.96,0.02,0,87,2135,2130,2125,2120,2115,2127,2117,3,635,100,1480,5,1,3020000,64,41.67,1.13,12,0.27,51.00,1881.00,2375,20240329,-10.53,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2375,-10.53,20240426,2070,2.66,20241119,0.00,Y,438580,100,3 억,,699,N,N,0,N,00,N
20250401,091111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,2130,1,0.82,2130,2130,2130,2760,1490,2125,2130.00,0.02,0,0,2135,2130,2125,2120,2115,2127,2117,3,635,100,1480,5,1,3020000,64,41.76,1.13,12,0.00,51.00,1881.00,2375,20240329,-10.32,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240426,2070,2.90,20241119,0.00,Y,438580,100,3 억,,699,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 0 3 0.00 75296610 35446 29054.10 2130 2135 2120 2760 1490 2125 2124.26 0.02 0 644 2135 2130 2125 2120 2115 2127 2117 3 635 100 1480 5 1 3020000 64 41.67 1.13 12 1.17 51.00 1881.00 2375 20240329 -10.53 2070 20241119 2.66 2155 -1.39 20250106 2080 2.16 20250110 2375 -10.53 20240426 2070 2.66 20241119 0.00 Y 438580 100 3 억 699 N N 0 N 00 N
3 20250401 151125 57 100.00 KOSDAQ 금융 N N N N N 2135 10 2 0.47 74225535 34942 28640.98 2130 2135 2120 2760 1490 2125 2124.25 0.02 0 1147 2135 2130 2125 2120 2115 2127 2117 3 635 100 1480 5 1 3020000 64 41.86 1.14 12 1.16 51.00 1881.00 2375 20240329 -10.11 2070 20241119 3.14 2155 -0.93 20250106 2080 2.64 20250110 2375 -10.11 20240426 2070 3.14 20241119 0.00 Y 438580 100 3 억 699 N N 0 N 00 N
4 20250401 141126 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 50907935 23974 19650.82 2130 2135 2120 2760 1490 2125 2123.46 0.02 0 87 2135 2130 2125 2120 2115 2127 2117 3 635 100 1480 5 1 3020000 64 41.67 1.13 12 0.79 51.00 1881.00 2375 20240329 -10.53 2070 20241119 2.66 2155 -1.39 20250106 2080 2.16 20250110 2375 -10.53 20240426 2070 2.66 20241119 0.00 Y 438580 100 3 억 699 N N 0 N 00 N
5 20250401 131127 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 46016235 21672 17763.93 2130 2135 2120 2760 1490 2125 2123.30 0.02 0 87 2135 2130 2125 2120 2115 2127 2117 3 635 100 1480 5 1 3020000 64 41.67 1.13 12 0.72 51.00 1881.00 2375 20240329 -10.53 2070 20241119 2.66 2155 -1.39 20250106 2080 2.16 20250110 2375 -10.53 20240426 2070 2.66 20241119 0.00 Y 438580 100 3 억 699 N N 0 N 00 N
6 20250401 121127 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 44869310 21131 17320.49 2130 2135 2120 2760 1490 2125 2123.39 0.02 0 87 2135 2130 2125 2120 2115 2127 2117 3 635 100 1480 5 1 3020000 64 41.57 1.13 12 0.70 51.00 1881.00 2375 20240329 -10.74 2070 20241119 2.42 2155 -1.62 20250106 2080 1.92 20250110 2375 -10.74 20240426 2070 2.42 20241119 0.00 Y 438580 100 3 억 699 N N 0 N 00 N
7 20250401 111113 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 44869310 21131 17320.49 2130 2135 2120 2760 1490 2125 2123.39 0.02 0 87 2135 2130 2125 2120 2115 2127 2117 3 635 100 1480 5 1 3020000 64 41.57 1.13 12 0.70 51.00 1881.00 2375 20240329 -10.74 2070 20241119 2.42 2155 -1.62 20250106 2080 1.92 20250110 2375 -10.74 20240426 2070 2.42 20241119 0.00 Y 438580 100 3 억 699 N N 0 N 00 N
8 20250401 101110 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 17302780 8135 6668.03 2130 2135 2125 2760 1490 2125 2126.96 0.02 0 87 2135 2130 2125 2120 2115 2127 2117 3 635 100 1480 5 1 3020000 64 41.67 1.13 12 0.27 51.00 1881.00 2375 20240329 -10.53 2070 20241119 2.66 2155 -1.39 20250106 2080 2.16 20250110 2375 -10.53 20240426 2070 2.66 20241119 0.00 Y 438580 100 3 억 699 N N 0 N 00 N
9 20250401 091111 57 100.00 KOSDAQ 금융 N N N N N 2130 5 2 0.24 2130 1 0.82 2130 2130 2130 2760 1490 2125 2130.00 0.02 0 0 2135 2130 2125 2120 2115 2127 2117 3 635 100 1480 5 1 3020000 64 41.76 1.13 12 0.00 51.00 1881.00 2375 20240329 -10.32 2070 20241119 2.90 2155 -1.16 20250106 2080 2.40 20250110 2375 -10.32 20240426 2070 2.90 20241119 0.00 Y 438580 100 3 억 699 N N 0 N 00 N