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
439730/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
20250401,161129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,58417945,27583,439.64,2120,2130,2115,2745,1485,2115,2117.90,0.11,0,-4934,2125,2120,2115,2110,2105,2122,2112,4,630,100,1480,5,1,4310000,91,50.48,1.06,12,0.64,42.00,1992.00,2529,20240320,-16.17,2085,20241114,1.68,2130,-0.47,20250401,2100,0.95,20250102,2590,-18.15,20240503,2100,0.95,20250228,0.00,Y,439730,100,4 억,,4947,N,N,0,N,00,N
20250401,151126,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,45661305,21565,343.72,2120,2130,2115,2745,1485,2115,2117.38,0.11,0,-999,2125,2120,2115,2110,2105,2122,2112,4,630,100,1480,5,1,4310000,91,50.48,1.06,12,0.50,42.00,1992.00,2529,20240320,-16.17,2085,20241114,1.68,2130,-0.47,20250401,2100,0.95,20250102,2590,-18.15,20240503,2100,0.95,20250228,0.00,Y,439730,100,4 억,,4947,N,N,0,N,00,N
20250401,141128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,45661305,21565,343.72,2120,2130,2115,2745,1485,2115,2117.38,0.11,0,-999,2125,2120,2115,2110,2105,2122,2112,4,630,100,1480,5,1,4310000,91,50.48,1.06,12,0.50,42.00,1992.00,2529,20240320,-16.17,2085,20241114,1.68,2130,-0.47,20250401,2100,0.95,20250102,2590,-18.15,20240503,2100,0.95,20250228,0.00,Y,439730,100,4 억,,4947,N,N,0,N,00,N
20250401,131128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,45618955,21545,343.40,2120,2130,2115,2745,1485,2115,2117.38,0.11,0,-999,2125,2120,2115,2110,2105,2122,2112,4,630,100,1480,5,1,4310000,91,50.48,1.06,12,0.50,42.00,1992.00,2529,20240320,-16.17,2085,20241114,1.68,2130,-0.47,20250401,2100,0.95,20250102,2590,-18.15,20240503,2100,0.95,20250228,0.00,Y,439730,100,4 억,,4947,N,N,0,N,00,N
20250401,121129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,45618955,21545,343.40,2120,2130,2115,2745,1485,2115,2117.38,0.11,0,-999,2125,2120,2115,2110,2105,2122,2112,4,630,100,1480,5,1,4310000,91,50.48,1.06,12,0.50,42.00,1992.00,2529,20240320,-16.17,2085,20241114,1.68,2130,-0.47,20250401,2100,0.95,20250102,2590,-18.15,20240503,2100,0.95,20250228,0.00,Y,439730,100,4 억,,4947,N,N,0,N,00,N
20250401,111114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,45618955,21545,343.40,2120,2130,2115,2745,1485,2115,2117.38,0.11,0,-999,2125,2120,2115,2110,2105,2122,2112,4,630,100,1480,5,1,4310000,91,50.48,1.06,12,0.50,42.00,1992.00,2529,20240320,-16.17,2085,20241114,1.68,2130,-0.47,20250401,2100,0.95,20250102,2590,-18.15,20240503,2100,0.95,20250228,0.00,Y,439730,100,4 억,,4947,N,N,0,N,00,N
20250401,101111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,45616835,21544,343.39,2120,2130,2115,2745,1485,2115,2117.38,0.11,0,-999,2125,2120,2115,2110,2105,2122,2112,4,630,100,1480,5,1,4310000,91,50.36,1.06,12,0.50,42.00,1992.00,2529,20240320,-16.37,2085,20241114,1.44,2130,-0.70,20250401,2100,0.71,20250102,2590,-18.34,20240503,2100,0.71,20250228,0.00,Y,439730,100,4 억,,4947,N,N,0,N,00,N
20250401,091112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.11,0,0,2125,2120,2115,2110,2105,2122,2112,4,630,100,1480,5,1,4310000,91,50.36,1.06,12,0.00,42.00,1992.00,2529,20240320,-16.37,2085,20241114,1.44,2125,-0.47,20250328,2100,0.71,20250102,2590,-18.34,20240503,2100,0.71,20250228,0.00,Y,439730,100,4 억,,4947,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 161129 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 58417945 27583 439.64 2120 2130 2115 2745 1485 2115 2117.90 0.11 0 -4934 2125 2120 2115 2110 2105 2122 2112 4 630 100 1480 5 1 4310000 91 50.48 1.06 12 0.64 42.00 1992.00 2529 20240320 -16.17 2085 20241114 1.68 2130 -0.47 20250401 2100 0.95 20250102 2590 -18.15 20240503 2100 0.95 20250228 0.00 Y 439730 100 4 억 4947 N N 0 N 00 N
3 20250401 151126 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 45661305 21565 343.72 2120 2130 2115 2745 1485 2115 2117.38 0.11 0 -999 2125 2120 2115 2110 2105 2122 2112 4 630 100 1480 5 1 4310000 91 50.48 1.06 12 0.50 42.00 1992.00 2529 20240320 -16.17 2085 20241114 1.68 2130 -0.47 20250401 2100 0.95 20250102 2590 -18.15 20240503 2100 0.95 20250228 0.00 Y 439730 100 4 억 4947 N N 0 N 00 N
4 20250401 141128 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 45661305 21565 343.72 2120 2130 2115 2745 1485 2115 2117.38 0.11 0 -999 2125 2120 2115 2110 2105 2122 2112 4 630 100 1480 5 1 4310000 91 50.48 1.06 12 0.50 42.00 1992.00 2529 20240320 -16.17 2085 20241114 1.68 2130 -0.47 20250401 2100 0.95 20250102 2590 -18.15 20240503 2100 0.95 20250228 0.00 Y 439730 100 4 억 4947 N N 0 N 00 N
5 20250401 131128 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 45618955 21545 343.40 2120 2130 2115 2745 1485 2115 2117.38 0.11 0 -999 2125 2120 2115 2110 2105 2122 2112 4 630 100 1480 5 1 4310000 91 50.48 1.06 12 0.50 42.00 1992.00 2529 20240320 -16.17 2085 20241114 1.68 2130 -0.47 20250401 2100 0.95 20250102 2590 -18.15 20240503 2100 0.95 20250228 0.00 Y 439730 100 4 억 4947 N N 0 N 00 N
6 20250401 121129 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 45618955 21545 343.40 2120 2130 2115 2745 1485 2115 2117.38 0.11 0 -999 2125 2120 2115 2110 2105 2122 2112 4 630 100 1480 5 1 4310000 91 50.48 1.06 12 0.50 42.00 1992.00 2529 20240320 -16.17 2085 20241114 1.68 2130 -0.47 20250401 2100 0.95 20250102 2590 -18.15 20240503 2100 0.95 20250228 0.00 Y 439730 100 4 억 4947 N N 0 N 00 N
7 20250401 111114 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 45618955 21545 343.40 2120 2130 2115 2745 1485 2115 2117.38 0.11 0 -999 2125 2120 2115 2110 2105 2122 2112 4 630 100 1480 5 1 4310000 91 50.48 1.06 12 0.50 42.00 1992.00 2529 20240320 -16.17 2085 20241114 1.68 2130 -0.47 20250401 2100 0.95 20250102 2590 -18.15 20240503 2100 0.95 20250228 0.00 Y 439730 100 4 억 4947 N N 0 N 00 N
8 20250401 101111 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 45616835 21544 343.39 2120 2130 2115 2745 1485 2115 2117.38 0.11 0 -999 2125 2120 2115 2110 2105 2122 2112 4 630 100 1480 5 1 4310000 91 50.36 1.06 12 0.50 42.00 1992.00 2529 20240320 -16.37 2085 20241114 1.44 2130 -0.70 20250401 2100 0.71 20250102 2590 -18.34 20240503 2100 0.71 20250228 0.00 Y 439730 100 4 억 4947 N N 0 N 00 N
9 20250401 091112 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 0 0 0.00 0 0 0 2745 1485 2115 0.00 0.11 0 0 2125 2120 2115 2110 2105 2122 2112 4 630 100 1480 5 1 4310000 91 50.36 1.06 12 0.00 42.00 1992.00 2529 20240320 -16.37 2085 20241114 1.44 2125 -0.47 20250328 2100 0.71 20250102 2590 -18.34 20240503 2100 0.71 20250228 0.00 Y 439730 100 4 억 4947 N N 0 N 00 N