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
454750/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
20250401,161146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,10,2,0.50,6304575,3117,27.17,2025,2030,2020,2625,1415,2020,2022.64,0.04,0,2,2033,2026,2018,2011,2003,2030,2015,7,605,100,1410,5,1,7202000,146,88.26,1.05,12,0.04,23.00,1932.00,2215,20240510,-8.35,1970,20241226,3.05,2040,-0.49,20250227,1980,2.53,20250113,2215,-8.35,20240510,1970,3.05,20241226,0.00,Y,454750,100,7 억,,2933,N,N,0,N,00,N
20250401,151143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,10,2,0.50,6304575,3117,27.17,2025,2030,2020,2625,1415,2020,2022.64,0.04,0,2,2033,2026,2018,2011,2003,2030,2015,7,605,100,1410,5,1,7202000,146,88.26,1.05,12,0.04,23.00,1932.00,2215,20240510,-8.35,1970,20241226,3.05,2040,-0.49,20250227,1980,2.53,20250113,2215,-8.35,20240510,1970,3.05,20241226,0.00,Y,454750,100,7 억,,2933,N,N,0,N,00,N
20250401,141144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,10,2,0.50,6302545,3116,27.16,2025,2030,2020,2625,1415,2020,2022.64,0.04,0,2,2033,2026,2018,2011,2003,2030,2015,7,605,100,1410,5,1,7202000,146,88.26,1.05,12,0.04,23.00,1932.00,2215,20240510,-8.35,1970,20241226,3.05,2040,-0.49,20250227,1980,2.53,20250113,2215,-8.35,20240510,1970,3.05,20241226,0.00,Y,454750,100,7 억,,2933,N,N,0,N,00,N
20250401,131144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,10,2,0.50,6278285,3104,27.05,2025,2030,2020,2625,1415,2020,2022.64,0.04,0,2,2033,2026,2018,2011,2003,2030,2015,7,605,100,1410,5,1,7202000,146,88.26,1.05,12,0.04,23.00,1932.00,2215,20240510,-8.35,1970,20241226,3.05,2040,-0.49,20250227,1980,2.53,20250113,2215,-8.35,20240510,1970,3.05,20241226,0.00,Y,454750,100,7 억,,2933,N,N,0,N,00,N
20250401,121145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,2028100,1004,8.75,2025,2025,2020,2625,1415,2020,2020.02,0.04,0,2,2033,2026,2018,2011,2003,2030,2015,7,605,100,1410,5,1,7202000,146,88.04,1.05,12,0.01,23.00,1932.00,2215,20240510,-8.58,1970,20241226,2.79,2040,-0.74,20250227,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,Y,454750,100,7 억,,2933,N,N,0,N,00,N
20250401,111130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,2028100,1004,8.75,2025,2025,2020,2625,1415,2020,2020.02,0.04,0,2,2033,2026,2018,2011,2003,2030,2015,7,605,100,1410,5,1,7202000,146,88.04,1.05,12,0.01,23.00,1932.00,2215,20240510,-8.58,1970,20241226,2.79,2040,-0.74,20250227,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,Y,454750,100,7 억,,2933,N,N,0,N,00,N
20250401,101127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,10110,5,0.04,2025,2025,2020,2625,1415,2020,2022.00,0.04,0,2,2033,2026,2018,2011,2003,2030,2015,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,Y,454750,100,7 억,,2933,N,N,0,N,00,N
20250401,091128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,8090,4,0.03,2025,2025,2020,2625,1415,2020,2022.50,0.04,0,2,2033,2026,2018,2011,2003,2030,2015,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,Y,454750,100,7 억,,2933,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 161146 57 100.00 KOSDAQ 금융 N N N N N 2030 10 2 0.50 6304575 3117 27.17 2025 2030 2020 2625 1415 2020 2022.64 0.04 0 2 2033 2026 2018 2011 2003 2030 2015 7 605 100 1410 5 1 7202000 146 88.26 1.05 12 0.04 23.00 1932.00 2215 20240510 -8.35 1970 20241226 3.05 2040 -0.49 20250227 1980 2.53 20250113 2215 -8.35 20240510 1970 3.05 20241226 0.00 Y 454750 100 7 억 2933 N N 0 N 00 N
3 20250401 151143 57 100.00 KOSDAQ 금융 N N N N N 2030 10 2 0.50 6304575 3117 27.17 2025 2030 2020 2625 1415 2020 2022.64 0.04 0 2 2033 2026 2018 2011 2003 2030 2015 7 605 100 1410 5 1 7202000 146 88.26 1.05 12 0.04 23.00 1932.00 2215 20240510 -8.35 1970 20241226 3.05 2040 -0.49 20250227 1980 2.53 20250113 2215 -8.35 20240510 1970 3.05 20241226 0.00 Y 454750 100 7 억 2933 N N 0 N 00 N
4 20250401 141144 57 100.00 KOSDAQ 금융 N N N N N 2030 10 2 0.50 6302545 3116 27.16 2025 2030 2020 2625 1415 2020 2022.64 0.04 0 2 2033 2026 2018 2011 2003 2030 2015 7 605 100 1410 5 1 7202000 146 88.26 1.05 12 0.04 23.00 1932.00 2215 20240510 -8.35 1970 20241226 3.05 2040 -0.49 20250227 1980 2.53 20250113 2215 -8.35 20240510 1970 3.05 20241226 0.00 Y 454750 100 7 억 2933 N N 0 N 00 N
5 20250401 131144 57 100.00 KOSDAQ 금융 N N N N N 2030 10 2 0.50 6278285 3104 27.05 2025 2030 2020 2625 1415 2020 2022.64 0.04 0 2 2033 2026 2018 2011 2003 2030 2015 7 605 100 1410 5 1 7202000 146 88.26 1.05 12 0.04 23.00 1932.00 2215 20240510 -8.35 1970 20241226 3.05 2040 -0.49 20250227 1980 2.53 20250113 2215 -8.35 20240510 1970 3.05 20241226 0.00 Y 454750 100 7 억 2933 N N 0 N 00 N
6 20250401 121145 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 2028100 1004 8.75 2025 2025 2020 2625 1415 2020 2020.02 0.04 0 2 2033 2026 2018 2011 2003 2030 2015 7 605 100 1410 5 1 7202000 146 88.04 1.05 12 0.01 23.00 1932.00 2215 20240510 -8.58 1970 20241226 2.79 2040 -0.74 20250227 1980 2.27 20250113 2215 -8.58 20240510 1970 2.79 20241226 0.00 Y 454750 100 7 억 2933 N N 0 N 00 N
7 20250401 111130 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 2028100 1004 8.75 2025 2025 2020 2625 1415 2020 2020.02 0.04 0 2 2033 2026 2018 2011 2003 2030 2015 7 605 100 1410 5 1 7202000 146 88.04 1.05 12 0.01 23.00 1932.00 2215 20240510 -8.58 1970 20241226 2.79 2040 -0.74 20250227 1980 2.27 20250113 2215 -8.58 20240510 1970 2.79 20241226 0.00 Y 454750 100 7 억 2933 N N 0 N 00 N
8 20250401 101127 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 10110 5 0.04 2025 2025 2020 2625 1415 2020 2022.00 0.04 0 2 2033 2026 2018 2011 2003 2030 2015 7 605 100 1410 5 1 7202000 145 87.83 1.05 12 0.00 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 Y 454750 100 7 억 2933 N N 0 N 00 N
9 20250401 091128 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 8090 4 0.03 2025 2025 2020 2625 1415 2020 2022.50 0.04 0 2 2033 2026 2018 2011 2003 2030 2015 7 605 100 1410 5 1 7202000 145 87.83 1.05 12 0.00 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 Y 454750 100 7 억 2933 N N 0 N 00 N