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
456490/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,2130,15,2,0.71,5521330,2604,29.39,2110,2130,2110,2745,1485,2115,2120.33,0.27,0,-117,2145,2130,2115,2100,2085,2122,2092,4,630,100,1480,5,1,4200000,89,64.55,1.07,12,0.06,33.00,1997.00,2355,20240502,-9.55,2005,20241120,6.23,2210,-3.62,20250207,2045,4.16,20250123,2355,-9.55,20240502,2005,6.23,20241120,0.10,Y,456490,100,4 억,,11498,N,N,0,N,00,N
20250401,151145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,5506420,2597,29.31,2110,2130,2110,2745,1485,2115,2120.30,0.27,0,-117,2145,2130,2115,2100,2085,2122,2092,4,630,100,1480,5,1,4200000,89,64.39,1.06,12,0.06,33.00,1997.00,2355,20240502,-9.77,2005,20241120,5.99,2210,-3.85,20250207,2045,3.91,20250123,2355,-9.77,20240502,2005,5.99,20241120,0.10,Y,456490,100,4 억,,11498,N,N,0,N,00,N
20250401,141147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,15,2,0.71,4039885,1902,21.47,2110,2130,2110,2745,1485,2115,2124.02,0.27,0,-1,2145,2130,2115,2100,2085,2122,2092,4,630,100,1480,5,1,4200000,89,64.55,1.07,12,0.05,33.00,1997.00,2355,20240502,-9.55,2005,20241120,6.23,2210,-3.62,20250207,2045,4.16,20250123,2355,-9.55,20240502,2005,6.23,20241120,0.10,Y,456490,100,4 억,,11498,N,N,0,N,00,N
20250401,131147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,15,2,0.71,4039885,1902,21.47,2110,2130,2110,2745,1485,2115,2124.02,0.27,0,-1,2145,2130,2115,2100,2085,2122,2092,4,630,100,1480,5,1,4200000,89,64.55,1.07,12,0.05,33.00,1997.00,2355,20240502,-9.55,2005,20241120,6.23,2210,-3.62,20250207,2045,4.16,20250123,2355,-9.55,20240502,2005,6.23,20241120,0.10,Y,456490,100,4 억,,11498,N,N,0,N,00,N
20250401,121148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,3827735,1802,20.34,2110,2125,2110,2745,1485,2115,2124.16,0.27,0,-1,2145,2130,2115,2100,2085,2122,2092,4,630,100,1480,5,1,4200000,89,64.39,1.06,12,0.04,33.00,1997.00,2355,20240502,-9.77,2005,20241120,5.99,2210,-3.85,20250207,2045,3.91,20250123,2355,-9.77,20240502,2005,5.99,20241120,0.10,Y,456490,100,4 억,,11498,N,N,0,N,00,N
20250401,111133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,1615610,761,8.59,2110,2125,2110,2745,1485,2115,2123.01,0.27,0,0,2145,2130,2115,2100,2085,2122,2092,4,630,100,1480,5,1,4200000,89,64.39,1.06,12,0.02,33.00,1997.00,2355,20240502,-9.77,2005,20241120,5.99,2210,-3.85,20250207,2045,3.91,20250123,2355,-9.77,20240502,2005,5.99,20241120,0.10,Y,456490,100,4 억,,11498,N,N,0,N,00,N
20250401,101130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,2110,1,0.01,2110,2110,2110,2745,1485,2115,2110.00,0.27,0,0,2145,2130,2115,2100,2085,2122,2092,4,630,100,1480,5,1,4200000,89,63.94,1.06,12,0.00,33.00,1997.00,2355,20240502,-10.40,2005,20241120,5.24,2210,-4.52,20250207,2045,3.18,20250123,2355,-10.40,20240502,2005,5.24,20241120,0.10,Y,456490,100,4 억,,11498,N,N,0,N,00,N
20250401,091130,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.27,0,0,2145,2130,2115,2100,2085,2122,2092,4,630,100,1480,5,1,4200000,89,64.09,1.06,12,0.00,33.00,1997.00,2355,20240502,-10.19,2005,20241120,5.49,2210,-4.30,20250207,2045,3.42,20250123,2355,-10.19,20240502,2005,5.49,20241120,0.10,Y,456490,100,4 억,,11498,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 2130 15 2 0.71 5521330 2604 29.39 2110 2130 2110 2745 1485 2115 2120.33 0.27 0 -117 2145 2130 2115 2100 2085 2122 2092 4 630 100 1480 5 1 4200000 89 64.55 1.07 12 0.06 33.00 1997.00 2355 20240502 -9.55 2005 20241120 6.23 2210 -3.62 20250207 2045 4.16 20250123 2355 -9.55 20240502 2005 6.23 20241120 0.10 Y 456490 100 4 억 11498 N N 0 N 00 N
3 20250401 151145 57 100.00 KOSDAQ 금융 N N N N N 2125 10 2 0.47 5506420 2597 29.31 2110 2130 2110 2745 1485 2115 2120.30 0.27 0 -117 2145 2130 2115 2100 2085 2122 2092 4 630 100 1480 5 1 4200000 89 64.39 1.06 12 0.06 33.00 1997.00 2355 20240502 -9.77 2005 20241120 5.99 2210 -3.85 20250207 2045 3.91 20250123 2355 -9.77 20240502 2005 5.99 20241120 0.10 Y 456490 100 4 억 11498 N N 0 N 00 N
4 20250401 141147 57 100.00 KOSDAQ 금융 N N N N N 2130 15 2 0.71 4039885 1902 21.47 2110 2130 2110 2745 1485 2115 2124.02 0.27 0 -1 2145 2130 2115 2100 2085 2122 2092 4 630 100 1480 5 1 4200000 89 64.55 1.07 12 0.05 33.00 1997.00 2355 20240502 -9.55 2005 20241120 6.23 2210 -3.62 20250207 2045 4.16 20250123 2355 -9.55 20240502 2005 6.23 20241120 0.10 Y 456490 100 4 억 11498 N N 0 N 00 N
5 20250401 131147 57 100.00 KOSDAQ 금융 N N N N N 2130 15 2 0.71 4039885 1902 21.47 2110 2130 2110 2745 1485 2115 2124.02 0.27 0 -1 2145 2130 2115 2100 2085 2122 2092 4 630 100 1480 5 1 4200000 89 64.55 1.07 12 0.05 33.00 1997.00 2355 20240502 -9.55 2005 20241120 6.23 2210 -3.62 20250207 2045 4.16 20250123 2355 -9.55 20240502 2005 6.23 20241120 0.10 Y 456490 100 4 억 11498 N N 0 N 00 N
6 20250401 121148 57 100.00 KOSDAQ 금융 N N N N N 2125 10 2 0.47 3827735 1802 20.34 2110 2125 2110 2745 1485 2115 2124.16 0.27 0 -1 2145 2130 2115 2100 2085 2122 2092 4 630 100 1480 5 1 4200000 89 64.39 1.06 12 0.04 33.00 1997.00 2355 20240502 -9.77 2005 20241120 5.99 2210 -3.85 20250207 2045 3.91 20250123 2355 -9.77 20240502 2005 5.99 20241120 0.10 Y 456490 100 4 억 11498 N N 0 N 00 N
7 20250401 111133 57 100.00 KOSDAQ 금융 N N N N N 2125 10 2 0.47 1615610 761 8.59 2110 2125 2110 2745 1485 2115 2123.01 0.27 0 0 2145 2130 2115 2100 2085 2122 2092 4 630 100 1480 5 1 4200000 89 64.39 1.06 12 0.02 33.00 1997.00 2355 20240502 -9.77 2005 20241120 5.99 2210 -3.85 20250207 2045 3.91 20250123 2355 -9.77 20240502 2005 5.99 20241120 0.10 Y 456490 100 4 억 11498 N N 0 N 00 N
8 20250401 101130 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 2110 1 0.01 2110 2110 2110 2745 1485 2115 2110.00 0.27 0 0 2145 2130 2115 2100 2085 2122 2092 4 630 100 1480 5 1 4200000 89 63.94 1.06 12 0.00 33.00 1997.00 2355 20240502 -10.40 2005 20241120 5.24 2210 -4.52 20250207 2045 3.18 20250123 2355 -10.40 20240502 2005 5.24 20241120 0.10 Y 456490 100 4 억 11498 N N 0 N 00 N
9 20250401 091130 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 0 0 0.00 0 0 0 2745 1485 2115 0.00 0.27 0 0 2145 2130 2115 2100 2085 2122 2092 4 630 100 1480 5 1 4200000 89 64.09 1.06 12 0.00 33.00 1997.00 2355 20240502 -10.19 2005 20241120 5.49 2210 -4.30 20250207 2045 3.42 20250123 2355 -10.19 20240502 2005 5.49 20241120 0.10 Y 456490 100 4 억 11498 N N 0 N 00 N