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
454640/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
20250401,161145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,2920105,1405,32.52,2085,2085,2070,2710,1460,2085,2078.37,0.01,0,10,2101,2092,2081,2072,2061,2087,2067,5,625,100,1500,5,1,5401000,112,67.10,1.12,12,0.03,31.00,1854.00,2230,20240614,-6.73,2010,20240326,3.48,2135,-2.58,20250106,2020,2.97,20250123,2230,-6.73,20240614,2010,3.48,20241223,0.00,Y,454640,100,5 억,,349,N,N,0,N,00,N
20250401,151142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,1590095,763,17.66,2085,2085,2070,2710,1460,2085,2084.00,0.01,0,10,2101,2092,2081,2072,2061,2087,2067,5,625,100,1500,5,1,5401000,112,66.94,1.12,12,0.01,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20241223,0.00,Y,454640,100,5 억,,349,N,N,0,N,00,N
20250401,141144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,1484270,712,16.48,2085,2085,2070,2710,1460,2085,2084.65,0.01,0,10,2101,2092,2081,2072,2061,2087,2067,5,625,100,1500,5,1,5401000,112,67.10,1.12,12,0.01,31.00,1854.00,2230,20240614,-6.73,2010,20240326,3.48,2135,-2.58,20250106,2020,2.97,20250123,2230,-6.73,20240614,2010,3.48,20241223,0.00,Y,454640,100,5 억,,349,N,N,0,N,00,N
20250401,131144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,1442770,692,16.02,2085,2085,2080,2710,1460,2085,2084.93,0.01,0,10,2101,2092,2081,2072,2061,2087,2067,5,625,100,1500,5,1,5401000,112,67.10,1.12,12,0.01,31.00,1854.00,2230,20240614,-6.73,2010,20240326,3.48,2135,-2.58,20250106,2020,2.97,20250123,2230,-6.73,20240614,2010,3.48,20241223,0.00,Y,454640,100,5 억,,349,N,N,0,N,00,N
20250401,121145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,1421970,682,15.79,2085,2085,2085,2710,1460,2085,2085.00,0.01,0,0,2101,2092,2081,2072,2061,2087,2067,5,625,100,1500,5,1,5401000,113,67.26,1.12,12,0.01,31.00,1854.00,2230,20240614,-6.50,2010,20240326,3.73,2135,-2.34,20250106,2020,3.22,20250123,2230,-6.50,20240614,2010,3.73,20241223,0.00,Y,454640,100,5 억,,349,N,N,0,N,00,N
20250401,111130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,1421970,682,15.79,2085,2085,2085,2710,1460,2085,2085.00,0.01,0,0,2101,2092,2081,2072,2061,2087,2067,5,625,100,1500,5,1,5401000,113,67.26,1.12,12,0.01,31.00,1854.00,2230,20240614,-6.50,2010,20240326,3.73,2135,-2.34,20250106,2020,3.22,20250123,2230,-6.50,20240614,2010,3.73,20241223,0.00,Y,454640,100,5 억,,349,N,N,0,N,00,N
20250401,101127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,4170,2,0.05,2085,2085,2085,2710,1460,2085,2085.00,0.01,0,0,2101,2092,2081,2072,2061,2087,2067,5,625,100,1500,5,1,5401000,113,67.26,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.50,2010,20240326,3.73,2135,-2.34,20250106,2020,3.22,20250123,2230,-6.50,20240614,2010,3.73,20241223,0.00,Y,454640,100,5 억,,349,N,N,0,N,00,N
20250401,091127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,2085,1,0.02,2085,2085,2085,2710,1460,2085,2085.00,0.01,0,0,2101,2092,2081,2072,2061,2087,2067,5,625,100,1500,5,1,5401000,113,67.26,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.50,2010,20240326,3.73,2135,-2.34,20250106,2020,3.22,20250123,2230,-6.50,20240614,2010,3.73,20241223,0.00,Y,454640,100,5 억,,349,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 161145 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 2920105 1405 32.52 2085 2085 2070 2710 1460 2085 2078.37 0.01 0 10 2101 2092 2081 2072 2061 2087 2067 5 625 100 1500 5 1 5401000 112 67.10 1.12 12 0.03 31.00 1854.00 2230 20240614 -6.73 2010 20240326 3.48 2135 -2.58 20250106 2020 2.97 20250123 2230 -6.73 20240614 2010 3.48 20241223 0.00 Y 454640 100 5 억 349 N N 0 N 00 N
3 20250401 151142 57 100.00 KOSDAQ 금융 N N N N N 2075 -10 5 -0.48 1590095 763 17.66 2085 2085 2070 2710 1460 2085 2084.00 0.01 0 10 2101 2092 2081 2072 2061 2087 2067 5 625 100 1500 5 1 5401000 112 66.94 1.12 12 0.01 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20241223 0.00 Y 454640 100 5 억 349 N N 0 N 00 N
4 20250401 141144 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 1484270 712 16.48 2085 2085 2070 2710 1460 2085 2084.65 0.01 0 10 2101 2092 2081 2072 2061 2087 2067 5 625 100 1500 5 1 5401000 112 67.10 1.12 12 0.01 31.00 1854.00 2230 20240614 -6.73 2010 20240326 3.48 2135 -2.58 20250106 2020 2.97 20250123 2230 -6.73 20240614 2010 3.48 20241223 0.00 Y 454640 100 5 억 349 N N 0 N 00 N
5 20250401 131144 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 1442770 692 16.02 2085 2085 2080 2710 1460 2085 2084.93 0.01 0 10 2101 2092 2081 2072 2061 2087 2067 5 625 100 1500 5 1 5401000 112 67.10 1.12 12 0.01 31.00 1854.00 2230 20240614 -6.73 2010 20240326 3.48 2135 -2.58 20250106 2020 2.97 20250123 2230 -6.73 20240614 2010 3.48 20241223 0.00 Y 454640 100 5 억 349 N N 0 N 00 N
6 20250401 121145 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 1421970 682 15.79 2085 2085 2085 2710 1460 2085 2085.00 0.01 0 0 2101 2092 2081 2072 2061 2087 2067 5 625 100 1500 5 1 5401000 113 67.26 1.12 12 0.01 31.00 1854.00 2230 20240614 -6.50 2010 20240326 3.73 2135 -2.34 20250106 2020 3.22 20250123 2230 -6.50 20240614 2010 3.73 20241223 0.00 Y 454640 100 5 억 349 N N 0 N 00 N
7 20250401 111130 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 1421970 682 15.79 2085 2085 2085 2710 1460 2085 2085.00 0.01 0 0 2101 2092 2081 2072 2061 2087 2067 5 625 100 1500 5 1 5401000 113 67.26 1.12 12 0.01 31.00 1854.00 2230 20240614 -6.50 2010 20240326 3.73 2135 -2.34 20250106 2020 3.22 20250123 2230 -6.50 20240614 2010 3.73 20241223 0.00 Y 454640 100 5 억 349 N N 0 N 00 N
8 20250401 101127 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 4170 2 0.05 2085 2085 2085 2710 1460 2085 2085.00 0.01 0 0 2101 2092 2081 2072 2061 2087 2067 5 625 100 1500 5 1 5401000 113 67.26 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.50 2010 20240326 3.73 2135 -2.34 20250106 2020 3.22 20250123 2230 -6.50 20240614 2010 3.73 20241223 0.00 Y 454640 100 5 억 349 N N 0 N 00 N
9 20250401 091127 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 2085 1 0.02 2085 2085 2085 2710 1460 2085 2085.00 0.01 0 0 2101 2092 2081 2072 2061 2087 2067 5 625 100 1500 5 1 5401000 113 67.26 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.50 2010 20240326 3.73 2135 -2.34 20250106 2020 3.22 20250123 2230 -6.50 20240614 2010 3.73 20241223 0.00 Y 454640 100 5 억 349 N N 0 N 00 N