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
448760/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
20250401,161138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,20,2,0.92,9038020,4115,126.11,2200,2200,2180,2830,1530,2180,2196.36,0.01,0,0,2230,2205,2190,2165,2150,2197,2157,4,650,100,1520,5,1,4430000,97,91.67,1.12,12,0.09,24.00,1958.00,2500,20240425,-12.00,2050,20241227,7.32,2230,-1.35,20250310,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,Y,448760,100,4 억,,232,N,N,0,N,00,N
20250401,151135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,20,2,0.92,8295580,3775,115.69,2200,2200,2190,2830,1530,2180,2197.50,0.01,0,0,2230,2205,2190,2165,2150,2197,2157,4,650,100,1520,5,1,4430000,97,91.67,1.12,12,0.09,24.00,1958.00,2500,20240425,-12.00,2050,20241227,7.32,2230,-1.35,20250310,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,Y,448760,100,4 억,,232,N,N,0,N,00,N
20250401,141136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,20,2,0.92,8295580,3775,115.69,2200,2200,2190,2830,1530,2180,2197.50,0.01,0,0,2230,2205,2190,2165,2150,2197,2157,4,650,100,1520,5,1,4430000,97,91.67,1.12,12,0.09,24.00,1958.00,2500,20240425,-12.00,2050,20241227,7.32,2230,-1.35,20250310,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,Y,448760,100,4 억,,232,N,N,0,N,00,N
20250401,131137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,1920725,877,26.88,2200,2200,2190,2830,1530,2180,2190.11,0.01,0,0,2230,2205,2190,2165,2150,2197,2157,4,650,100,1520,5,1,4430000,97,91.25,1.12,12,0.02,24.00,1958.00,2500,20240425,-12.40,2050,20241227,6.83,2230,-1.79,20250310,2080,5.29,20250114,2500,-12.40,20240425,2050,6.83,20241227,0.00,Y,448760,100,4 억,,232,N,N,0,N,00,N
20250401,121137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,1154225,527,16.15,2200,2200,2190,2830,1530,2180,2190.18,0.01,0,0,2230,2205,2190,2165,2150,2197,2157,4,650,100,1520,5,1,4430000,97,91.25,1.12,12,0.01,24.00,1958.00,2500,20240425,-12.40,2050,20241227,6.83,2230,-1.79,20250310,2080,5.29,20250114,2500,-12.40,20240425,2050,6.83,20241227,0.00,Y,448760,100,4 억,,232,N,N,0,N,00,N
20250401,111122,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,15,2,0.69,15375,7,0.21,2200,2200,2195,2830,1530,2180,2196.43,0.01,0,0,2230,2205,2190,2165,2150,2197,2157,4,650,100,1520,5,1,4430000,97,91.46,1.12,12,0.00,24.00,1958.00,2500,20240425,-12.20,2050,20241227,7.07,2230,-1.57,20250310,2080,5.53,20250114,2500,-12.20,20240425,2050,7.07,20241227,0.00,Y,448760,100,4 억,,232,N,N,0,N,00,N
20250401,101119,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,15,2,0.69,15375,7,0.21,2200,2200,2195,2830,1530,2180,2196.43,0.01,0,0,2230,2205,2190,2165,2150,2197,2157,4,650,100,1520,5,1,4430000,97,91.46,1.12,12,0.00,24.00,1958.00,2500,20240425,-12.20,2050,20241227,7.07,2230,-1.57,20250310,2080,5.53,20250114,2500,-12.20,20240425,2050,7.07,20241227,0.00,Y,448760,100,4 억,,232,N,N,0,N,00,N
20250401,091120,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,20,2,0.92,4400,2,0.06,2200,2200,2200,2830,1530,2180,2200.00,0.01,0,0,2230,2205,2190,2165,2150,2197,2157,4,650,100,1520,5,1,4430000,97,91.67,1.12,12,0.00,24.00,1958.00,2500,20240425,-12.00,2050,20241227,7.32,2230,-1.35,20250310,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,Y,448760,100,4 억,,232,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 161138 57 100.00 KOSDAQ 금융 N N N N N 2200 20 2 0.92 9038020 4115 126.11 2200 2200 2180 2830 1530 2180 2196.36 0.01 0 0 2230 2205 2190 2165 2150 2197 2157 4 650 100 1520 5 1 4430000 97 91.67 1.12 12 0.09 24.00 1958.00 2500 20240425 -12.00 2050 20241227 7.32 2230 -1.35 20250310 2080 5.77 20250114 2500 -12.00 20240425 2050 7.32 20241227 0.00 Y 448760 100 4 억 232 N N 0 N 00 N
3 20250401 151135 57 100.00 KOSDAQ 금융 N N N N N 2200 20 2 0.92 8295580 3775 115.69 2200 2200 2190 2830 1530 2180 2197.50 0.01 0 0 2230 2205 2190 2165 2150 2197 2157 4 650 100 1520 5 1 4430000 97 91.67 1.12 12 0.09 24.00 1958.00 2500 20240425 -12.00 2050 20241227 7.32 2230 -1.35 20250310 2080 5.77 20250114 2500 -12.00 20240425 2050 7.32 20241227 0.00 Y 448760 100 4 억 232 N N 0 N 00 N
4 20250401 141136 57 100.00 KOSDAQ 금융 N N N N N 2200 20 2 0.92 8295580 3775 115.69 2200 2200 2190 2830 1530 2180 2197.50 0.01 0 0 2230 2205 2190 2165 2150 2197 2157 4 650 100 1520 5 1 4430000 97 91.67 1.12 12 0.09 24.00 1958.00 2500 20240425 -12.00 2050 20241227 7.32 2230 -1.35 20250310 2080 5.77 20250114 2500 -12.00 20240425 2050 7.32 20241227 0.00 Y 448760 100 4 억 232 N N 0 N 00 N
5 20250401 131137 57 100.00 KOSDAQ 금융 N N N N N 2190 10 2 0.46 1920725 877 26.88 2200 2200 2190 2830 1530 2180 2190.11 0.01 0 0 2230 2205 2190 2165 2150 2197 2157 4 650 100 1520 5 1 4430000 97 91.25 1.12 12 0.02 24.00 1958.00 2500 20240425 -12.40 2050 20241227 6.83 2230 -1.79 20250310 2080 5.29 20250114 2500 -12.40 20240425 2050 6.83 20241227 0.00 Y 448760 100 4 억 232 N N 0 N 00 N
6 20250401 121137 57 100.00 KOSDAQ 금융 N N N N N 2190 10 2 0.46 1154225 527 16.15 2200 2200 2190 2830 1530 2180 2190.18 0.01 0 0 2230 2205 2190 2165 2150 2197 2157 4 650 100 1520 5 1 4430000 97 91.25 1.12 12 0.01 24.00 1958.00 2500 20240425 -12.40 2050 20241227 6.83 2230 -1.79 20250310 2080 5.29 20250114 2500 -12.40 20240425 2050 6.83 20241227 0.00 Y 448760 100 4 억 232 N N 0 N 00 N
7 20250401 111122 57 100.00 KOSDAQ 금융 N N N N N 2195 15 2 0.69 15375 7 0.21 2200 2200 2195 2830 1530 2180 2196.43 0.01 0 0 2230 2205 2190 2165 2150 2197 2157 4 650 100 1520 5 1 4430000 97 91.46 1.12 12 0.00 24.00 1958.00 2500 20240425 -12.20 2050 20241227 7.07 2230 -1.57 20250310 2080 5.53 20250114 2500 -12.20 20240425 2050 7.07 20241227 0.00 Y 448760 100 4 억 232 N N 0 N 00 N
8 20250401 101119 57 100.00 KOSDAQ 금융 N N N N N 2195 15 2 0.69 15375 7 0.21 2200 2200 2195 2830 1530 2180 2196.43 0.01 0 0 2230 2205 2190 2165 2150 2197 2157 4 650 100 1520 5 1 4430000 97 91.46 1.12 12 0.00 24.00 1958.00 2500 20240425 -12.20 2050 20241227 7.07 2230 -1.57 20250310 2080 5.53 20250114 2500 -12.20 20240425 2050 7.07 20241227 0.00 Y 448760 100 4 억 232 N N 0 N 00 N
9 20250401 091120 57 100.00 KOSDAQ 금융 N N N N N 2200 20 2 0.92 4400 2 0.06 2200 2200 2200 2830 1530 2180 2200.00 0.01 0 0 2230 2205 2190 2165 2150 2197 2157 4 650 100 1520 5 1 4430000 97 91.67 1.12 12 0.00 24.00 1958.00 2500 20240425 -12.00 2050 20241227 7.32 2230 -1.35 20250310 2080 5.77 20250114 2500 -12.00 20240425 2050 7.32 20241227 0.00 Y 448760 100 4 억 232 N N 0 N 00 N