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
456440/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
20250401,161148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,0,3,0.00,114337292,51495,44.56,2220,2250,2175,2885,1555,2220,2220.36,0.20,0,-1603,2326,2272,2186,2132,2046,2230,2090,5,665,100,1550,5,1,5315000,118,74.00,1.13,12,0.97,30.00,1971.00,2347,20240801,-5.41,2050,20250210,8.29,2330,-4.72,20250319,2050,8.29,20250210,2395,-7.31,20240801,2050,8.29,20250210,2.50,Y,456440,100,5 억,,10458,N,N,0,N,00,N
20250401,151145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,-5,5,-0.23,111557462,50241,43.48,2220,2250,2175,2885,1555,2220,2220.45,0.20,0,-1474,2326,2272,2186,2132,2046,2230,2090,5,665,100,1550,5,1,5315000,118,73.83,1.12,12,0.95,30.00,1971.00,2347,20240801,-5.62,2050,20250210,8.05,2330,-4.94,20250319,2050,8.05,20250210,2395,-7.52,20240801,2050,8.05,20250210,2.50,Y,456440,100,5 억,,10458,N,N,0,N,00,N
20250401,141147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-20,5,-0.90,90547102,40762,35.27,2220,2250,2175,2885,1555,2220,2221.36,0.20,0,250,2326,2272,2186,2132,2046,2230,2090,5,665,100,1550,5,1,5315000,117,73.33,1.12,12,0.77,30.00,1971.00,2347,20240801,-6.26,2050,20250210,7.32,2330,-5.58,20250319,2050,7.32,20250210,2395,-8.14,20240801,2050,7.32,20250210,2.50,Y,456440,100,5 억,,10458,N,N,0,N,00,N
20250401,131147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-20,5,-0.90,84229670,37901,32.80,2220,2250,2175,2885,1555,2220,2222.36,0.20,0,-258,2326,2272,2186,2132,2046,2230,2090,5,665,100,1550,5,1,5315000,117,73.33,1.12,12,0.71,30.00,1971.00,2347,20240801,-6.26,2050,20250210,7.32,2330,-5.58,20250319,2050,7.32,20250210,2395,-8.14,20240801,2050,7.32,20250210,2.50,Y,456440,100,5 억,,10458,N,N,0,N,00,N
20250401,121148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-20,5,-0.90,66125420,29672,25.68,2220,2250,2175,2885,1555,2220,2228.55,0.20,0,-673,2326,2272,2186,2132,2046,2230,2090,5,665,100,1550,5,1,5315000,117,73.33,1.12,12,0.56,30.00,1971.00,2347,20240801,-6.26,2050,20250210,7.32,2330,-5.58,20250319,2050,7.32,20250210,2395,-8.14,20240801,2050,7.32,20250210,2.50,Y,456440,100,5 억,,10458,N,N,0,N,00,N
20250401,111133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-30,5,-1.35,60924485,27307,23.63,2220,2250,2175,2885,1555,2220,2231.09,0.20,0,-591,2326,2272,2186,2132,2046,2230,2090,5,665,100,1550,5,1,5315000,116,73.00,1.11,12,0.51,30.00,1971.00,2347,20240801,-6.69,2050,20250210,6.83,2330,-6.01,20250319,2050,6.83,20250210,2395,-8.56,20240801,2050,6.83,20250210,2.50,Y,456440,100,5 억,,10458,N,N,0,N,00,N
20250401,101129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-35,5,-1.58,11025150,5012,4.34,2220,2220,2175,2885,1555,2220,2199.75,0.20,0,-1042,2326,2272,2186,2132,2046,2230,2090,5,665,100,1550,5,1,5315000,116,72.83,1.11,12,0.09,30.00,1971.00,2347,20240801,-6.90,2050,20250210,6.59,2330,-6.22,20250319,2050,6.59,20250210,2395,-8.77,20240801,2050,6.59,20250210,2.50,Y,456440,100,5 억,,10458,N,N,0,N,00,N
20250401,091130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-20,5,-0.90,8227220,3742,3.24,2220,2220,2175,2885,1555,2220,2198.62,0.20,0,-900,2326,2272,2186,2132,2046,2230,2090,5,665,100,1550,5,1,5315000,117,73.33,1.12,12,0.07,30.00,1971.00,2347,20240801,-6.26,2050,20250210,7.32,2330,-5.58,20250319,2050,7.32,20250210,2395,-8.14,20240801,2050,7.32,20250210,2.50,Y,456440,100,5 억,,10458,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 161148 57 100.00 KOSDAQ 금융 N N N N N 2220 0 3 0.00 114337292 51495 44.56 2220 2250 2175 2885 1555 2220 2220.36 0.20 0 -1603 2326 2272 2186 2132 2046 2230 2090 5 665 100 1550 5 1 5315000 118 74.00 1.13 12 0.97 30.00 1971.00 2347 20240801 -5.41 2050 20250210 8.29 2330 -4.72 20250319 2050 8.29 20250210 2395 -7.31 20240801 2050 8.29 20250210 2.50 Y 456440 100 5 억 10458 N N 0 N 00 N
3 20250401 151145 57 100.00 KOSDAQ 금융 N N N N N 2215 -5 5 -0.23 111557462 50241 43.48 2220 2250 2175 2885 1555 2220 2220.45 0.20 0 -1474 2326 2272 2186 2132 2046 2230 2090 5 665 100 1550 5 1 5315000 118 73.83 1.12 12 0.95 30.00 1971.00 2347 20240801 -5.62 2050 20250210 8.05 2330 -4.94 20250319 2050 8.05 20250210 2395 -7.52 20240801 2050 8.05 20250210 2.50 Y 456440 100 5 억 10458 N N 0 N 00 N
4 20250401 141147 57 100.00 KOSDAQ 금융 N N N N N 2200 -20 5 -0.90 90547102 40762 35.27 2220 2250 2175 2885 1555 2220 2221.36 0.20 0 250 2326 2272 2186 2132 2046 2230 2090 5 665 100 1550 5 1 5315000 117 73.33 1.12 12 0.77 30.00 1971.00 2347 20240801 -6.26 2050 20250210 7.32 2330 -5.58 20250319 2050 7.32 20250210 2395 -8.14 20240801 2050 7.32 20250210 2.50 Y 456440 100 5 억 10458 N N 0 N 00 N
5 20250401 131147 57 100.00 KOSDAQ 금융 N N N N N 2200 -20 5 -0.90 84229670 37901 32.80 2220 2250 2175 2885 1555 2220 2222.36 0.20 0 -258 2326 2272 2186 2132 2046 2230 2090 5 665 100 1550 5 1 5315000 117 73.33 1.12 12 0.71 30.00 1971.00 2347 20240801 -6.26 2050 20250210 7.32 2330 -5.58 20250319 2050 7.32 20250210 2395 -8.14 20240801 2050 7.32 20250210 2.50 Y 456440 100 5 억 10458 N N 0 N 00 N
6 20250401 121148 57 100.00 KOSDAQ 금융 N N N N N 2200 -20 5 -0.90 66125420 29672 25.68 2220 2250 2175 2885 1555 2220 2228.55 0.20 0 -673 2326 2272 2186 2132 2046 2230 2090 5 665 100 1550 5 1 5315000 117 73.33 1.12 12 0.56 30.00 1971.00 2347 20240801 -6.26 2050 20250210 7.32 2330 -5.58 20250319 2050 7.32 20250210 2395 -8.14 20240801 2050 7.32 20250210 2.50 Y 456440 100 5 억 10458 N N 0 N 00 N
7 20250401 111133 57 100.00 KOSDAQ 금융 N N N N N 2190 -30 5 -1.35 60924485 27307 23.63 2220 2250 2175 2885 1555 2220 2231.09 0.20 0 -591 2326 2272 2186 2132 2046 2230 2090 5 665 100 1550 5 1 5315000 116 73.00 1.11 12 0.51 30.00 1971.00 2347 20240801 -6.69 2050 20250210 6.83 2330 -6.01 20250319 2050 6.83 20250210 2395 -8.56 20240801 2050 6.83 20250210 2.50 Y 456440 100 5 억 10458 N N 0 N 00 N
8 20250401 101129 57 100.00 KOSDAQ 금융 N N N N N 2185 -35 5 -1.58 11025150 5012 4.34 2220 2220 2175 2885 1555 2220 2199.75 0.20 0 -1042 2326 2272 2186 2132 2046 2230 2090 5 665 100 1550 5 1 5315000 116 72.83 1.11 12 0.09 30.00 1971.00 2347 20240801 -6.90 2050 20250210 6.59 2330 -6.22 20250319 2050 6.59 20250210 2395 -8.77 20240801 2050 6.59 20250210 2.50 Y 456440 100 5 억 10458 N N 0 N 00 N
9 20250401 091130 57 100.00 KOSDAQ 금융 N N N N N 2200 -20 5 -0.90 8227220 3742 3.24 2220 2220 2175 2885 1555 2220 2198.62 0.20 0 -900 2326 2272 2186 2132 2046 2230 2090 5 665 100 1550 5 1 5315000 117 73.33 1.12 12 0.07 30.00 1971.00 2347 20240801 -6.26 2050 20250210 7.32 2330 -5.58 20250319 2050 7.32 20250210 2395 -8.14 20240801 2050 7.32 20250210 2.50 Y 456440 100 5 억 10458 N N 0 N 00 N