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
452980/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
20250401,161144,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2000,3,2,0.15,110718092,55289,233.78,1999,2010,1995,2595,1398,1997,2002.53,5.44,0,-11,2010,2003,1998,1991,1986,2007,1995,19,598,100,1470,5,1,18905000,378,80.00,1.02,12,0.29,25.00,1966.00,2010,20250401,-0.50,1935,20241226,3.36,2010,-0.50,20250401,1941,3.04,20250120,2010,-0.50,20250401,1935,3.36,20241226,0.00,Y,452980,100,18 억,,1028881,N,N,0,N,00,N
20250401,151141,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2000,3,2,0.15,110718092,55289,233.78,1999,2010,1995,2595,1398,1997,2002.53,5.44,0,-11,2010,2003,1998,1991,1986,2007,1995,19,598,100,1470,5,1,18905000,378,80.00,1.02,12,0.29,25.00,1966.00,2010,20250401,-0.50,1935,20241226,3.36,2010,-0.50,20250401,1941,3.04,20250120,2010,-0.50,20250401,1935,3.36,20241226,0.00,Y,452980,100,18 억,,1028881,N,N,0,N,00,N
20250401,141143,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2000,3,2,0.15,66164087,33012,139.59,1999,2010,1995,2595,1398,1997,2004.24,5.44,0,-11,2010,2003,1998,1991,1986,2007,1995,19,598,100,1470,5,1,18905000,378,80.00,1.02,12,0.17,25.00,1966.00,2010,20250401,-0.50,1935,20241226,3.36,2010,-0.50,20250401,1941,3.04,20250120,2010,-0.50,20250401,1935,3.36,20241226,0.00,Y,452980,100,18 억,,1028881,N,N,0,N,00,N
20250401,131143,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1999,2,2,0.10,65858230,32859,138.94,1999,2010,1995,2595,1398,1997,2004.27,5.44,0,-11,2010,2003,1998,1991,1986,2007,1995,19,598,100,1470,1,1,18905000,378,79.96,1.02,12,0.17,25.00,1966.00,2010,20250401,-0.55,1935,20241226,3.31,2010,-0.55,20250401,1941,2.99,20250120,2010,-0.55,20250401,1935,3.31,20241226,0.00,Y,452980,100,18 억,,1028881,N,N,0,N,00,N
20250401,121144,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1999,2,2,0.10,64049135,31954,135.11,1999,2010,1995,2595,1398,1997,2004.42,5.44,0,-11,2010,2003,1998,1991,1986,2007,1995,19,598,100,1470,1,1,18905000,378,79.96,1.02,12,0.17,25.00,1966.00,2010,20250401,-0.55,1935,20241226,3.31,2010,-0.55,20250401,1941,2.99,20250120,2010,-0.55,20250401,1935,3.31,20241226,0.00,Y,452980,100,18 억,,1028881,N,N,0,N,00,N
20250401,111129,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1999,2,2,0.10,64049135,31954,135.11,1999,2010,1995,2595,1398,1997,2004.42,5.44,0,-11,2010,2003,1998,1991,1986,2007,1995,19,598,100,1470,1,1,18905000,378,79.96,1.02,12,0.17,25.00,1966.00,2010,20250401,-0.55,1935,20241226,3.31,2010,-0.55,20250401,1941,2.99,20250120,2010,-0.55,20250401,1935,3.31,20241226,0.00,Y,452980,100,18 억,,1028881,N,N,0,N,00,N
20250401,101126,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2000,3,2,0.15,41633145,20744,87.71,1999,2010,1995,2595,1398,1997,2007.00,5.44,0,-11,2010,2003,1998,1991,1986,2007,1995,19,598,100,1470,5,1,18905000,378,80.00,1.02,12,0.11,25.00,1966.00,2010,20250401,-0.50,1935,20241226,3.36,2010,-0.50,20250401,1941,3.04,20250120,2010,-0.50,20250401,1935,3.36,20241226,0.00,Y,452980,100,18 억,,1028881,N,N,0,N,00,N
20250401,091127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-2,5,-0.10,901748,452,1.91,1999,1999,1995,2595,1398,1997,1995.02,5.44,0,0,2010,2003,1998,1991,1986,2007,1995,19,598,100,1470,1,1,18905000,377,79.80,1.01,12,0.00,25.00,1966.00,2005,20250226,-0.50,1935,20241226,3.10,2005,-0.50,20250226,1941,2.78,20250120,2005,-0.50,20250226,1935,3.10,20241226,0.00,Y,452980,100,18 억,,1028881,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 161144 57 100.00 KOSDAQ 신고가 금융 N N N N N 2000 3 2 0.15 110718092 55289 233.78 1999 2010 1995 2595 1398 1997 2002.53 5.44 0 -11 2010 2003 1998 1991 1986 2007 1995 19 598 100 1470 5 1 18905000 378 80.00 1.02 12 0.29 25.00 1966.00 2010 20250401 -0.50 1935 20241226 3.36 2010 -0.50 20250401 1941 3.04 20250120 2010 -0.50 20250401 1935 3.36 20241226 0.00 Y 452980 100 18 억 1028881 N N 0 N 00 N
3 20250401 151141 57 100.00 KOSDAQ 신고가 금융 N N N N N 2000 3 2 0.15 110718092 55289 233.78 1999 2010 1995 2595 1398 1997 2002.53 5.44 0 -11 2010 2003 1998 1991 1986 2007 1995 19 598 100 1470 5 1 18905000 378 80.00 1.02 12 0.29 25.00 1966.00 2010 20250401 -0.50 1935 20241226 3.36 2010 -0.50 20250401 1941 3.04 20250120 2010 -0.50 20250401 1935 3.36 20241226 0.00 Y 452980 100 18 억 1028881 N N 0 N 00 N
4 20250401 141143 57 100.00 KOSDAQ 신고가 금융 N N N N N 2000 3 2 0.15 66164087 33012 139.59 1999 2010 1995 2595 1398 1997 2004.24 5.44 0 -11 2010 2003 1998 1991 1986 2007 1995 19 598 100 1470 5 1 18905000 378 80.00 1.02 12 0.17 25.00 1966.00 2010 20250401 -0.50 1935 20241226 3.36 2010 -0.50 20250401 1941 3.04 20250120 2010 -0.50 20250401 1935 3.36 20241226 0.00 Y 452980 100 18 억 1028881 N N 0 N 00 N
5 20250401 131143 57 100.00 KOSDAQ 신고가 금융 N N N N N 1999 2 2 0.10 65858230 32859 138.94 1999 2010 1995 2595 1398 1997 2004.27 5.44 0 -11 2010 2003 1998 1991 1986 2007 1995 19 598 100 1470 1 1 18905000 378 79.96 1.02 12 0.17 25.00 1966.00 2010 20250401 -0.55 1935 20241226 3.31 2010 -0.55 20250401 1941 2.99 20250120 2010 -0.55 20250401 1935 3.31 20241226 0.00 Y 452980 100 18 억 1028881 N N 0 N 00 N
6 20250401 121144 57 100.00 KOSDAQ 신고가 금융 N N N N N 1999 2 2 0.10 64049135 31954 135.11 1999 2010 1995 2595 1398 1997 2004.42 5.44 0 -11 2010 2003 1998 1991 1986 2007 1995 19 598 100 1470 1 1 18905000 378 79.96 1.02 12 0.17 25.00 1966.00 2010 20250401 -0.55 1935 20241226 3.31 2010 -0.55 20250401 1941 2.99 20250120 2010 -0.55 20250401 1935 3.31 20241226 0.00 Y 452980 100 18 억 1028881 N N 0 N 00 N
7 20250401 111129 57 100.00 KOSDAQ 신고가 금융 N N N N N 1999 2 2 0.10 64049135 31954 135.11 1999 2010 1995 2595 1398 1997 2004.42 5.44 0 -11 2010 2003 1998 1991 1986 2007 1995 19 598 100 1470 1 1 18905000 378 79.96 1.02 12 0.17 25.00 1966.00 2010 20250401 -0.55 1935 20241226 3.31 2010 -0.55 20250401 1941 2.99 20250120 2010 -0.55 20250401 1935 3.31 20241226 0.00 Y 452980 100 18 억 1028881 N N 0 N 00 N
8 20250401 101126 57 100.00 KOSDAQ 신고가 금융 N N N N N 2000 3 2 0.15 41633145 20744 87.71 1999 2010 1995 2595 1398 1997 2007.00 5.44 0 -11 2010 2003 1998 1991 1986 2007 1995 19 598 100 1470 5 1 18905000 378 80.00 1.02 12 0.11 25.00 1966.00 2010 20250401 -0.50 1935 20241226 3.36 2010 -0.50 20250401 1941 3.04 20250120 2010 -0.50 20250401 1935 3.36 20241226 0.00 Y 452980 100 18 억 1028881 N N 0 N 00 N
9 20250401 091127 57 100.00 KOSDAQ 금융 N N N N N 1995 -2 5 -0.10 901748 452 1.91 1999 1999 1995 2595 1398 1997 1995.02 5.44 0 0 2010 2003 1998 1991 1986 2007 1995 19 598 100 1470 1 1 18905000 377 79.80 1.01 12 0.00 25.00 1966.00 2005 20250226 -0.50 1935 20241226 3.10 2005 -0.50 20250226 1941 2.78 20250120 2005 -0.50 20250226 1935 3.10 20241226 0.00 Y 452980 100 18 억 1028881 N N 0 N 00 N