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
448370/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
20250401,161137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,4201565,2019,15.83,2090,2090,2070,2700,1460,2080,2081.01,0.02,0,-151,2096,2087,2076,2067,2056,2082,2062,6,620,100,1450,5,1,5620000,117,83.20,1.08,12,0.04,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,Y,448370,100,5 억,,1318,N,N,0,N,00,N
20250401,151134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,4083255,1962,15.38,2090,2090,2070,2700,1460,2080,2081.17,0.02,0,-101,2096,2087,2076,2067,2056,2082,2062,6,620,100,1450,5,1,5620000,117,83.20,1.08,12,0.03,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,Y,448370,100,5 억,,1318,N,N,0,N,00,N
20250401,141135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,3089530,1482,11.62,2090,2090,2070,2700,1460,2080,2084.70,0.02,0,-102,2096,2087,2076,2067,2056,2082,2062,6,620,100,1450,5,1,5620000,117,83.20,1.08,12,0.03,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,Y,448370,100,5 억,,1318,N,N,0,N,00,N
20250401,131136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,3048025,1462,11.46,2090,2090,2070,2700,1460,2080,2084.83,0.02,0,-102,2096,2087,2076,2067,2056,2082,2062,6,620,100,1450,5,1,5620000,116,82.80,1.07,12,0.03,25.00,1927.00,2220,20240627,-6.76,2010,20241226,2.99,2175,-4.83,20250221,2035,1.72,20250107,2220,-6.76,20240627,2010,2.99,20241226,0.00,Y,448370,100,5 억,,1318,N,N,0,N,00,N
20250401,121136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,3006575,1442,11.31,2090,2090,2085,2700,1460,2080,2085.00,0.02,0,-112,2096,2087,2076,2067,2056,2082,2062,6,620,100,1450,5,1,5620000,117,83.40,1.08,12,0.03,25.00,1927.00,2220,20240627,-6.08,2010,20241226,3.73,2175,-4.14,20250221,2035,2.46,20250107,2220,-6.08,20240627,2010,3.73,20241226,0.00,Y,448370,100,5 억,,1318,N,N,0,N,00,N
20250401,111121,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,3006575,1442,11.31,2090,2090,2085,2700,1460,2080,2085.00,0.02,0,-112,2096,2087,2076,2067,2056,2082,2062,6,620,100,1450,5,1,5620000,117,83.40,1.08,12,0.03,25.00,1927.00,2220,20240627,-6.08,2010,20241226,3.73,2175,-4.14,20250221,2035,2.46,20250107,2220,-6.08,20240627,2010,3.73,20241226,0.00,Y,448370,100,5 억,,1318,N,N,0,N,00,N
20250401,101118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,4175,2,0.02,2090,2090,2085,2700,1460,2080,2087.50,0.02,0,0,2096,2087,2076,2067,2056,2082,2062,6,620,100,1450,5,1,5620000,117,83.40,1.08,12,0.00,25.00,1927.00,2220,20240627,-6.08,2010,20241226,3.73,2175,-4.14,20250221,2035,2.46,20250107,2220,-6.08,20240627,2010,3.73,20241226,0.00,Y,448370,100,5 억,,1318,N,N,0,N,00,N
20250401,091119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,2090,1,0.01,2090,2090,2090,2700,1460,2080,2090.00,0.02,0,0,2096,2087,2076,2067,2056,2082,2062,6,620,100,1450,5,1,5620000,117,83.60,1.08,12,0.00,25.00,1927.00,2220,20240627,-5.86,2010,20241226,3.98,2175,-3.91,20250221,2035,2.70,20250107,2220,-5.86,20240627,2010,3.98,20241226,0.00,Y,448370,100,5 억,,1318,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 161137 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 4201565 2019 15.83 2090 2090 2070 2700 1460 2080 2081.01 0.02 0 -151 2096 2087 2076 2067 2056 2082 2062 6 620 100 1450 5 1 5620000 117 83.20 1.08 12 0.04 25.00 1927.00 2220 20240627 -6.31 2010 20241226 3.48 2175 -4.37 20250221 2035 2.21 20250107 2220 -6.31 20240627 2010 3.48 20241226 0.00 Y 448370 100 5 억 1318 N N 0 N 00 N
3 20250401 151134 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 4083255 1962 15.38 2090 2090 2070 2700 1460 2080 2081.17 0.02 0 -101 2096 2087 2076 2067 2056 2082 2062 6 620 100 1450 5 1 5620000 117 83.20 1.08 12 0.03 25.00 1927.00 2220 20240627 -6.31 2010 20241226 3.48 2175 -4.37 20250221 2035 2.21 20250107 2220 -6.31 20240627 2010 3.48 20241226 0.00 Y 448370 100 5 억 1318 N N 0 N 00 N
4 20250401 141135 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 3089530 1482 11.62 2090 2090 2070 2700 1460 2080 2084.70 0.02 0 -102 2096 2087 2076 2067 2056 2082 2062 6 620 100 1450 5 1 5620000 117 83.20 1.08 12 0.03 25.00 1927.00 2220 20240627 -6.31 2010 20241226 3.48 2175 -4.37 20250221 2035 2.21 20250107 2220 -6.31 20240627 2010 3.48 20241226 0.00 Y 448370 100 5 억 1318 N N 0 N 00 N
5 20250401 131136 57 100.00 KOSDAQ 금융 N N N N N 2070 -10 5 -0.48 3048025 1462 11.46 2090 2090 2070 2700 1460 2080 2084.83 0.02 0 -102 2096 2087 2076 2067 2056 2082 2062 6 620 100 1450 5 1 5620000 116 82.80 1.07 12 0.03 25.00 1927.00 2220 20240627 -6.76 2010 20241226 2.99 2175 -4.83 20250221 2035 1.72 20250107 2220 -6.76 20240627 2010 2.99 20241226 0.00 Y 448370 100 5 억 1318 N N 0 N 00 N
6 20250401 121136 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 3006575 1442 11.31 2090 2090 2085 2700 1460 2080 2085.00 0.02 0 -112 2096 2087 2076 2067 2056 2082 2062 6 620 100 1450 5 1 5620000 117 83.40 1.08 12 0.03 25.00 1927.00 2220 20240627 -6.08 2010 20241226 3.73 2175 -4.14 20250221 2035 2.46 20250107 2220 -6.08 20240627 2010 3.73 20241226 0.00 Y 448370 100 5 억 1318 N N 0 N 00 N
7 20250401 111121 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 3006575 1442 11.31 2090 2090 2085 2700 1460 2080 2085.00 0.02 0 -112 2096 2087 2076 2067 2056 2082 2062 6 620 100 1450 5 1 5620000 117 83.40 1.08 12 0.03 25.00 1927.00 2220 20240627 -6.08 2010 20241226 3.73 2175 -4.14 20250221 2035 2.46 20250107 2220 -6.08 20240627 2010 3.73 20241226 0.00 Y 448370 100 5 억 1318 N N 0 N 00 N
8 20250401 101118 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 4175 2 0.02 2090 2090 2085 2700 1460 2080 2087.50 0.02 0 0 2096 2087 2076 2067 2056 2082 2062 6 620 100 1450 5 1 5620000 117 83.40 1.08 12 0.00 25.00 1927.00 2220 20240627 -6.08 2010 20241226 3.73 2175 -4.14 20250221 2035 2.46 20250107 2220 -6.08 20240627 2010 3.73 20241226 0.00 Y 448370 100 5 억 1318 N N 0 N 00 N
9 20250401 091119 57 100.00 KOSDAQ 금융 N N N N N 2090 10 2 0.48 2090 1 0.01 2090 2090 2090 2700 1460 2080 2090.00 0.02 0 0 2096 2087 2076 2067 2056 2082 2062 6 620 100 1450 5 1 5620000 117 83.60 1.08 12 0.00 25.00 1927.00 2220 20240627 -5.86 2010 20241226 3.98 2175 -3.91 20250221 2035 2.70 20250107 2220 -5.86 20240627 2010 3.98 20241226 0.00 Y 448370 100 5 억 1318 N N 0 N 00 N