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
445970/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
20250401,161134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,54110227,25012,240.18,2185,2185,2160,2820,1520,2170,2163.35,0.01,0,287,2196,2182,2171,2157,2146,2177,2152,5,650,100,1510,5,1,5360000,116,40.09,1.06,12,0.47,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,Y,445970,100,5 억,,313,N,N,0,N,00,N
20250401,151131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,53233402,24607,236.29,2185,2185,2160,2820,1520,2170,2163.34,0.01,0,287,2196,2182,2171,2157,2146,2177,2152,5,650,100,1510,5,1,5360000,116,40.09,1.06,12,0.46,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,Y,445970,100,5 억,,313,N,N,0,N,00,N
20250401,141133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,52176610,24118,231.59,2185,2185,2160,2820,1520,2170,2163.39,0.01,0,287,2196,2182,2171,2157,2146,2177,2152,5,650,100,1510,5,1,5360000,116,40.09,1.06,12,0.45,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,Y,445970,100,5 억,,313,N,N,0,N,00,N
20250401,131133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,52176610,24118,231.59,2185,2185,2160,2820,1520,2170,2163.39,0.01,0,287,2196,2182,2171,2157,2146,2177,2152,5,650,100,1510,5,1,5360000,116,40.09,1.06,12,0.45,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,Y,445970,100,5 억,,313,N,N,0,N,00,N
20250401,121134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,52176610,24118,231.59,2185,2185,2160,2820,1520,2170,2163.39,0.01,0,287,2196,2182,2171,2157,2146,2177,2152,5,650,100,1510,5,1,5360000,116,40.09,1.06,12,0.45,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,Y,445970,100,5 억,,313,N,N,0,N,00,N
20250401,111119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-10,5,-0.46,34196285,15813,151.84,2185,2185,2160,2820,1520,2170,2162.54,0.01,0,-18,2196,2182,2171,2157,2146,2177,2152,5,650,100,1510,5,1,5360000,116,40.00,1.05,12,0.30,54.00,2051.00,2310,20240715,-6.49,2080,20241204,3.85,2190,-1.37,20250226,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,Y,445970,100,5 억,,313,N,N,0,N,00,N
20250401,101116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,2259745,1044,10.02,2185,2185,2160,2820,1520,2170,2164.51,0.01,0,88,2196,2182,2171,2157,2146,2177,2152,5,650,100,1510,5,1,5360000,116,40.09,1.06,12,0.02,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,Y,445970,100,5 억,,313,N,N,0,N,00,N
20250401,091117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,718170,332,3.19,2185,2185,2160,2820,1520,2170,2163.16,0.01,0,0,2196,2182,2171,2157,2146,2177,2152,5,650,100,1510,5,1,5360000,116,40.09,1.06,12,0.01,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,Y,445970,100,5 억,,313,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 161134 57 100.00 KOSDAQ 금융 N N N N N 2165 -5 5 -0.23 54110227 25012 240.18 2185 2185 2160 2820 1520 2170 2163.35 0.01 0 287 2196 2182 2171 2157 2146 2177 2152 5 650 100 1510 5 1 5360000 116 40.09 1.06 12 0.47 54.00 2051.00 2310 20240715 -6.28 2080 20241204 4.09 2190 -1.14 20250226 2085 3.84 20250115 2310 -6.28 20240715 2080 4.09 20241204 0.00 Y 445970 100 5 억 313 N N 0 N 00 N
3 20250401 151131 57 100.00 KOSDAQ 금융 N N N N N 2165 -5 5 -0.23 53233402 24607 236.29 2185 2185 2160 2820 1520 2170 2163.34 0.01 0 287 2196 2182 2171 2157 2146 2177 2152 5 650 100 1510 5 1 5360000 116 40.09 1.06 12 0.46 54.00 2051.00 2310 20240715 -6.28 2080 20241204 4.09 2190 -1.14 20250226 2085 3.84 20250115 2310 -6.28 20240715 2080 4.09 20241204 0.00 Y 445970 100 5 억 313 N N 0 N 00 N
4 20250401 141133 57 100.00 KOSDAQ 금융 N N N N N 2165 -5 5 -0.23 52176610 24118 231.59 2185 2185 2160 2820 1520 2170 2163.39 0.01 0 287 2196 2182 2171 2157 2146 2177 2152 5 650 100 1510 5 1 5360000 116 40.09 1.06 12 0.45 54.00 2051.00 2310 20240715 -6.28 2080 20241204 4.09 2190 -1.14 20250226 2085 3.84 20250115 2310 -6.28 20240715 2080 4.09 20241204 0.00 Y 445970 100 5 억 313 N N 0 N 00 N
5 20250401 131133 57 100.00 KOSDAQ 금융 N N N N N 2165 -5 5 -0.23 52176610 24118 231.59 2185 2185 2160 2820 1520 2170 2163.39 0.01 0 287 2196 2182 2171 2157 2146 2177 2152 5 650 100 1510 5 1 5360000 116 40.09 1.06 12 0.45 54.00 2051.00 2310 20240715 -6.28 2080 20241204 4.09 2190 -1.14 20250226 2085 3.84 20250115 2310 -6.28 20240715 2080 4.09 20241204 0.00 Y 445970 100 5 억 313 N N 0 N 00 N
6 20250401 121134 57 100.00 KOSDAQ 금융 N N N N N 2165 -5 5 -0.23 52176610 24118 231.59 2185 2185 2160 2820 1520 2170 2163.39 0.01 0 287 2196 2182 2171 2157 2146 2177 2152 5 650 100 1510 5 1 5360000 116 40.09 1.06 12 0.45 54.00 2051.00 2310 20240715 -6.28 2080 20241204 4.09 2190 -1.14 20250226 2085 3.84 20250115 2310 -6.28 20240715 2080 4.09 20241204 0.00 Y 445970 100 5 억 313 N N 0 N 00 N
7 20250401 111119 57 100.00 KOSDAQ 금융 N N N N N 2160 -10 5 -0.46 34196285 15813 151.84 2185 2185 2160 2820 1520 2170 2162.54 0.01 0 -18 2196 2182 2171 2157 2146 2177 2152 5 650 100 1510 5 1 5360000 116 40.00 1.05 12 0.30 54.00 2051.00 2310 20240715 -6.49 2080 20241204 3.85 2190 -1.37 20250226 2085 3.60 20250115 2310 -6.49 20240715 2080 3.85 20241204 0.00 Y 445970 100 5 억 313 N N 0 N 00 N
8 20250401 101116 57 100.00 KOSDAQ 금융 N N N N N 2165 -5 5 -0.23 2259745 1044 10.02 2185 2185 2160 2820 1520 2170 2164.51 0.01 0 88 2196 2182 2171 2157 2146 2177 2152 5 650 100 1510 5 1 5360000 116 40.09 1.06 12 0.02 54.00 2051.00 2310 20240715 -6.28 2080 20241204 4.09 2190 -1.14 20250226 2085 3.84 20250115 2310 -6.28 20240715 2080 4.09 20241204 0.00 Y 445970 100 5 억 313 N N 0 N 00 N
9 20250401 091117 57 100.00 KOSDAQ 금융 N N N N N 2165 -5 5 -0.23 718170 332 3.19 2185 2185 2160 2820 1520 2170 2163.16 0.01 0 0 2196 2182 2171 2157 2146 2177 2152 5 650 100 1510 5 1 5360000 116 40.09 1.06 12 0.01 54.00 2051.00 2310 20240715 -6.28 2080 20241204 4.09 2190 -1.14 20250226 2085 3.84 20250115 2310 -6.28 20240715 2080 4.09 20241204 0.00 Y 445970 100 5 억 313 N N 0 N 00 N