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
455250/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,2110,0,3,0.00,2967820,1410,22.49,2110,2110,2100,2740,1480,2110,2104.84,0.66,0,-51,2120,2115,2105,2100,2090,2117,2102,4,630,100,1300,5,1,4305000,91,70.33,1.08,12,0.03,30.00,1958.00,2130,20250225,-0.94,1697,20240322,24.34,2130,-0.94,20250225,2025,4.20,20250102,2670,-20.97,20240628,2010,4.98,20241226,0.00,Y,455250,100,4 억,,28493,N,N,0,N,00,N
20250401,151143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,2946720,1400,22.33,2110,2110,2100,2740,1480,2110,2104.80,0.66,0,-51,2120,2115,2105,2100,2090,2117,2102,4,630,100,1300,5,1,4305000,91,70.33,1.08,12,0.03,30.00,1958.00,2130,20250225,-0.94,1697,20240322,24.34,2130,-0.94,20250225,2025,4.20,20250102,2670,-20.97,20240628,2010,4.98,20241226,0.00,Y,455250,100,4 억,,28493,N,N,0,N,00,N
20250401,141145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,1610835,764,12.19,2110,2110,2100,2740,1480,2110,2108.42,0.66,0,0,2120,2115,2105,2100,2090,2117,2102,4,630,100,1300,5,1,4305000,91,70.33,1.08,12,0.02,30.00,1958.00,2130,20250225,-0.94,1697,20240322,24.34,2130,-0.94,20250225,2025,4.20,20250102,2670,-20.97,20240628,2010,4.98,20241226,0.00,Y,455250,100,4 억,,28493,N,N,0,N,00,N
20250401,131145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,1587725,753,12.01,2110,2110,2105,2740,1480,2110,2108.53,0.66,0,0,2120,2115,2105,2100,2090,2117,2102,4,630,100,1300,5,1,4305000,91,70.33,1.08,12,0.02,30.00,1958.00,2130,20250225,-0.94,1697,20240322,24.34,2130,-0.94,20250225,2025,4.20,20250102,2670,-20.97,20240628,2010,4.98,20241226,0.00,Y,455250,100,4 억,,28493,N,N,0,N,00,N
20250401,121146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,1587725,753,12.01,2110,2110,2105,2740,1480,2110,2108.53,0.66,0,0,2120,2115,2105,2100,2090,2117,2102,4,630,100,1300,5,1,4305000,91,70.33,1.08,12,0.02,30.00,1958.00,2130,20250225,-0.94,1697,20240322,24.34,2130,-0.94,20250225,2025,4.20,20250102,2670,-20.97,20240628,2010,4.98,20241226,0.00,Y,455250,100,4 억,,28493,N,N,0,N,00,N
20250401,111131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,1566625,743,11.85,2110,2110,2105,2740,1480,2110,2108.51,0.66,0,0,2120,2115,2105,2100,2090,2117,2102,4,630,100,1300,5,1,4305000,91,70.33,1.08,12,0.02,30.00,1958.00,2130,20250225,-0.94,1697,20240322,24.34,2130,-0.94,20250225,2025,4.20,20250102,2670,-20.97,20240628,2010,4.98,20241226,0.00,Y,455250,100,4 억,,28493,N,N,0,N,00,N
20250401,101127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,25265,12,0.19,2110,2110,2105,2740,1480,2110,2105.42,0.66,0,0,2120,2115,2105,2100,2090,2117,2102,4,630,100,1300,5,1,4305000,91,70.17,1.08,12,0.00,30.00,1958.00,2130,20250225,-1.17,1697,20240322,24.04,2130,-1.17,20250225,2025,3.95,20250102,2670,-21.16,20240628,2010,4.73,20241226,0.00,Y,455250,100,4 억,,28493,N,N,0,N,00,N
20250401,091128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,2110,1,0.02,2110,2110,2110,2740,1480,2110,2110.00,0.66,0,0,2120,2115,2105,2100,2090,2117,2102,4,630,100,1300,5,1,4305000,91,70.33,1.08,12,0.00,30.00,1958.00,2130,20250225,-0.94,1697,20240322,24.34,2130,-0.94,20250225,2025,4.20,20250102,2670,-20.97,20240628,2010,4.98,20241226,0.00,Y,455250,100,4 억,,28493,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 2110 0 3 0.00 2967820 1410 22.49 2110 2110 2100 2740 1480 2110 2104.84 0.66 0 -51 2120 2115 2105 2100 2090 2117 2102 4 630 100 1300 5 1 4305000 91 70.33 1.08 12 0.03 30.00 1958.00 2130 20250225 -0.94 1697 20240322 24.34 2130 -0.94 20250225 2025 4.20 20250102 2670 -20.97 20240628 2010 4.98 20241226 0.00 Y 455250 100 4 억 28493 N N 0 N 00 N
3 20250401 151143 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 2946720 1400 22.33 2110 2110 2100 2740 1480 2110 2104.80 0.66 0 -51 2120 2115 2105 2100 2090 2117 2102 4 630 100 1300 5 1 4305000 91 70.33 1.08 12 0.03 30.00 1958.00 2130 20250225 -0.94 1697 20240322 24.34 2130 -0.94 20250225 2025 4.20 20250102 2670 -20.97 20240628 2010 4.98 20241226 0.00 Y 455250 100 4 억 28493 N N 0 N 00 N
4 20250401 141145 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 1610835 764 12.19 2110 2110 2100 2740 1480 2110 2108.42 0.66 0 0 2120 2115 2105 2100 2090 2117 2102 4 630 100 1300 5 1 4305000 91 70.33 1.08 12 0.02 30.00 1958.00 2130 20250225 -0.94 1697 20240322 24.34 2130 -0.94 20250225 2025 4.20 20250102 2670 -20.97 20240628 2010 4.98 20241226 0.00 Y 455250 100 4 억 28493 N N 0 N 00 N
5 20250401 131145 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 1587725 753 12.01 2110 2110 2105 2740 1480 2110 2108.53 0.66 0 0 2120 2115 2105 2100 2090 2117 2102 4 630 100 1300 5 1 4305000 91 70.33 1.08 12 0.02 30.00 1958.00 2130 20250225 -0.94 1697 20240322 24.34 2130 -0.94 20250225 2025 4.20 20250102 2670 -20.97 20240628 2010 4.98 20241226 0.00 Y 455250 100 4 억 28493 N N 0 N 00 N
6 20250401 121146 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 1587725 753 12.01 2110 2110 2105 2740 1480 2110 2108.53 0.66 0 0 2120 2115 2105 2100 2090 2117 2102 4 630 100 1300 5 1 4305000 91 70.33 1.08 12 0.02 30.00 1958.00 2130 20250225 -0.94 1697 20240322 24.34 2130 -0.94 20250225 2025 4.20 20250102 2670 -20.97 20240628 2010 4.98 20241226 0.00 Y 455250 100 4 억 28493 N N 0 N 00 N
7 20250401 111131 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 1566625 743 11.85 2110 2110 2105 2740 1480 2110 2108.51 0.66 0 0 2120 2115 2105 2100 2090 2117 2102 4 630 100 1300 5 1 4305000 91 70.33 1.08 12 0.02 30.00 1958.00 2130 20250225 -0.94 1697 20240322 24.34 2130 -0.94 20250225 2025 4.20 20250102 2670 -20.97 20240628 2010 4.98 20241226 0.00 Y 455250 100 4 억 28493 N N 0 N 00 N
8 20250401 101127 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 25265 12 0.19 2110 2110 2105 2740 1480 2110 2105.42 0.66 0 0 2120 2115 2105 2100 2090 2117 2102 4 630 100 1300 5 1 4305000 91 70.17 1.08 12 0.00 30.00 1958.00 2130 20250225 -1.17 1697 20240322 24.04 2130 -1.17 20250225 2025 3.95 20250102 2670 -21.16 20240628 2010 4.73 20241226 0.00 Y 455250 100 4 억 28493 N N 0 N 00 N
9 20250401 091128 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 2110 1 0.02 2110 2110 2110 2740 1480 2110 2110.00 0.66 0 0 2120 2115 2105 2100 2090 2117 2102 4 630 100 1300 5 1 4305000 91 70.33 1.08 12 0.00 30.00 1958.00 2130 20250225 -0.94 1697 20240322 24.34 2130 -0.94 20250225 2025 4.20 20250102 2670 -20.97 20240628 2010 4.98 20241226 0.00 Y 455250 100 4 억 28493 N N 0 N 00 N