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
446750/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
20250401,161136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,4889505,2362,6.79,2085,2085,2070,2690,1450,2070,2070.07,0.04,0,0,2093,2081,2073,2061,2053,2077,2057,6,620,100,1440,5,1,6030000,125,54.74,1.06,12,0.04,38.00,1962.00,2245,20240710,-7.35,2000,20250123,4.00,2120,-1.89,20250214,2000,4.00,20250123,2245,-7.35,20240710,2000,4.00,20250123,0.00,Y,446750,100,6 억,,2291,N,N,0,N,00,N
20250401,151133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,4856275,2346,6.74,2085,2085,2070,2690,1450,2070,2070.02,0.04,0,0,2093,2081,2073,2061,2053,2077,2057,6,620,100,1440,5,1,6030000,125,54.61,1.06,12,0.04,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,Y,446750,100,6 억,,2291,N,N,0,N,00,N
20250401,141134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,4845900,2341,6.73,2085,2085,2070,2690,1450,2070,2070.01,0.04,0,0,2093,2081,2073,2061,2053,2077,2057,6,620,100,1440,5,1,6030000,125,54.61,1.06,12,0.04,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,Y,446750,100,6 억,,2291,N,N,0,N,00,N
20250401,131135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,4823125,2330,6.70,2085,2085,2070,2690,1450,2070,2070.01,0.04,0,0,2093,2081,2073,2061,2053,2077,2057,6,620,100,1440,5,1,6030000,125,54.61,1.06,12,0.04,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,Y,446750,100,6 억,,2291,N,N,0,N,00,N
20250401,121135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,3430010,1657,4.76,2085,2085,2070,2690,1450,2070,2070.01,0.04,0,0,2093,2081,2073,2061,2053,2077,2057,6,620,100,1440,5,1,6030000,125,54.61,1.06,12,0.03,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,Y,446750,100,6 억,,2291,N,N,0,N,00,N
20250401,111121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,3430010,1657,4.76,2085,2085,2070,2690,1450,2070,2070.01,0.04,0,0,2093,2081,2073,2061,2053,2077,2057,6,620,100,1440,5,1,6030000,125,54.61,1.06,12,0.03,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,Y,446750,100,6 억,,2291,N,N,0,N,00,N
20250401,101117,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,3430010,1657,4.76,2085,2085,2070,2690,1450,2070,2070.01,0.04,0,0,2093,2081,2073,2061,2053,2077,2057,6,620,100,1440,5,1,6030000,125,54.61,1.06,12,0.03,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,Y,446750,100,6 억,,2291,N,N,0,N,00,N
20250401,091118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,15,2,0.72,2085,1,0.00,2085,2085,2085,2690,1450,2070,2085.00,0.04,0,0,2093,2081,2073,2061,2053,2077,2057,6,620,100,1440,5,1,6030000,126,54.87,1.06,12,0.00,38.00,1962.00,2245,20240710,-7.13,2000,20250123,4.25,2120,-1.65,20250214,2000,4.25,20250123,2245,-7.13,20240710,2000,4.25,20250123,0.00,Y,446750,100,6 억,,2291,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 161136 57 100.00 KOSDAQ 금융 N N N N N 2080 10 2 0.48 4889505 2362 6.79 2085 2085 2070 2690 1450 2070 2070.07 0.04 0 0 2093 2081 2073 2061 2053 2077 2057 6 620 100 1440 5 1 6030000 125 54.74 1.06 12 0.04 38.00 1962.00 2245 20240710 -7.35 2000 20250123 4.00 2120 -1.89 20250214 2000 4.00 20250123 2245 -7.35 20240710 2000 4.00 20250123 0.00 Y 446750 100 6 억 2291 N N 0 N 00 N
3 20250401 151133 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 4856275 2346 6.74 2085 2085 2070 2690 1450 2070 2070.02 0.04 0 0 2093 2081 2073 2061 2053 2077 2057 6 620 100 1440 5 1 6030000 125 54.61 1.06 12 0.04 38.00 1962.00 2245 20240710 -7.57 2000 20250123 3.75 2120 -2.12 20250214 2000 3.75 20250123 2245 -7.57 20240710 2000 3.75 20250123 0.00 Y 446750 100 6 억 2291 N N 0 N 00 N
4 20250401 141134 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 4845900 2341 6.73 2085 2085 2070 2690 1450 2070 2070.01 0.04 0 0 2093 2081 2073 2061 2053 2077 2057 6 620 100 1440 5 1 6030000 125 54.61 1.06 12 0.04 38.00 1962.00 2245 20240710 -7.57 2000 20250123 3.75 2120 -2.12 20250214 2000 3.75 20250123 2245 -7.57 20240710 2000 3.75 20250123 0.00 Y 446750 100 6 억 2291 N N 0 N 00 N
5 20250401 131135 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 4823125 2330 6.70 2085 2085 2070 2690 1450 2070 2070.01 0.04 0 0 2093 2081 2073 2061 2053 2077 2057 6 620 100 1440 5 1 6030000 125 54.61 1.06 12 0.04 38.00 1962.00 2245 20240710 -7.57 2000 20250123 3.75 2120 -2.12 20250214 2000 3.75 20250123 2245 -7.57 20240710 2000 3.75 20250123 0.00 Y 446750 100 6 억 2291 N N 0 N 00 N
6 20250401 121135 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 3430010 1657 4.76 2085 2085 2070 2690 1450 2070 2070.01 0.04 0 0 2093 2081 2073 2061 2053 2077 2057 6 620 100 1440 5 1 6030000 125 54.61 1.06 12 0.03 38.00 1962.00 2245 20240710 -7.57 2000 20250123 3.75 2120 -2.12 20250214 2000 3.75 20250123 2245 -7.57 20240710 2000 3.75 20250123 0.00 Y 446750 100 6 억 2291 N N 0 N 00 N
7 20250401 111121 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 3430010 1657 4.76 2085 2085 2070 2690 1450 2070 2070.01 0.04 0 0 2093 2081 2073 2061 2053 2077 2057 6 620 100 1440 5 1 6030000 125 54.61 1.06 12 0.03 38.00 1962.00 2245 20240710 -7.57 2000 20250123 3.75 2120 -2.12 20250214 2000 3.75 20250123 2245 -7.57 20240710 2000 3.75 20250123 0.00 Y 446750 100 6 억 2291 N N 0 N 00 N
8 20250401 101117 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 3430010 1657 4.76 2085 2085 2070 2690 1450 2070 2070.01 0.04 0 0 2093 2081 2073 2061 2053 2077 2057 6 620 100 1440 5 1 6030000 125 54.61 1.06 12 0.03 38.00 1962.00 2245 20240710 -7.57 2000 20250123 3.75 2120 -2.12 20250214 2000 3.75 20250123 2245 -7.57 20240710 2000 3.75 20250123 0.00 Y 446750 100 6 억 2291 N N 0 N 00 N
9 20250401 091118 57 100.00 KOSDAQ 금융 N N N N N 2085 15 2 0.72 2085 1 0.00 2085 2085 2085 2690 1450 2070 2085.00 0.04 0 0 2093 2081 2073 2061 2053 2077 2057 6 620 100 1440 5 1 6030000 126 54.87 1.06 12 0.00 38.00 1962.00 2245 20240710 -7.13 2000 20250123 4.25 2120 -1.65 20250214 2000 4.25 20250123 2245 -7.13 20240710 2000 4.25 20250123 0.00 Y 446750 100 6 억 2291 N N 0 N 00 N