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
457630/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
20250401,161150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,157486501,75158,32.87,2095,2105,2090,2720,1470,2095,2095.41,0.09,0,-1872,2111,2102,2096,2087,2081,2100,2085,7,625,100,1340,5,1,7310000,153,110.26,1.09,12,1.03,19.00,1917.00,2295,20240906,-8.71,2074,20241122,1.01,2105,0.00,20250331,2090,0.24,20250401,2620,-20.04,20240401,2070,1.21,20241122,0.10,Y,457630,100,7 억,,6622,N,N,0,N,00,N
20250401,151147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,156403386,74641,32.65,2095,2105,2090,2720,1470,2095,2095.41,0.09,0,-1509,2111,2102,2096,2087,2081,2100,2085,7,625,100,1340,5,1,7310000,153,110.26,1.09,12,1.02,19.00,1917.00,2295,20240906,-8.71,2074,20241122,1.01,2105,0.00,20250331,2090,0.24,20250401,2620,-20.04,20240401,2070,1.21,20241122,0.10,Y,457630,100,7 억,,6622,N,N,0,N,00,N
20250401,141149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,148463386,70860,30.99,2095,2105,2090,2720,1470,2095,2095.16,0.09,0,-951,2111,2102,2096,2087,2081,2100,2085,7,625,100,1340,5,1,7310000,154,110.53,1.10,12,0.97,19.00,1917.00,2295,20240906,-8.50,2074,20241122,1.25,2105,0.00,20250331,2090,0.48,20250401,2620,-19.85,20240401,2070,1.45,20241122,0.10,Y,457630,100,7 억,,6622,N,N,0,N,00,N
20250401,131149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,147394886,70350,30.77,2095,2105,2090,2720,1470,2095,2095.17,0.09,0,-951,2111,2102,2096,2087,2081,2100,2085,7,625,100,1340,5,1,7310000,153,110.26,1.09,12,0.96,19.00,1917.00,2295,20240906,-8.71,2074,20241122,1.01,2105,0.00,20250331,2090,0.24,20250401,2620,-20.04,20240401,2070,1.21,20241122,0.10,Y,457630,100,7 억,,6622,N,N,0,N,00,N
20250401,121150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,147277566,70294,30.75,2095,2105,2090,2720,1470,2095,2095.17,0.09,0,-951,2111,2102,2096,2087,2081,2100,2085,7,625,100,1340,5,1,7310000,153,110.26,1.09,12,0.96,19.00,1917.00,2295,20240906,-8.71,2074,20241122,1.01,2105,0.00,20250331,2090,0.24,20250401,2620,-20.04,20240401,2070,1.21,20241122,0.10,Y,457630,100,7 억,,6622,N,N,0,N,00,N
20250401,111135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,144973010,69194,30.26,2095,2105,2090,2720,1470,2095,2095.17,0.09,0,-951,2111,2102,2096,2087,2081,2100,2085,7,625,100,1340,5,1,7310000,154,110.53,1.10,12,0.95,19.00,1917.00,2295,20240906,-8.50,2074,20241122,1.25,2105,0.00,20250331,2090,0.48,20250401,2620,-19.85,20240401,2070,1.45,20241122,0.10,Y,457630,100,7 억,,6622,N,N,0,N,00,N
20250401,101131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,105149150,50185,21.95,2095,2105,2090,2720,1470,2095,2095.23,0.09,0,-951,2111,2102,2096,2087,2081,2100,2085,7,625,100,1340,5,1,7310000,154,110.53,1.10,12,0.69,19.00,1917.00,2295,20240906,-8.50,2074,20241122,1.25,2105,0.00,20250331,2090,0.48,20250401,2620,-19.85,20240401,2070,1.45,20241122,0.10,Y,457630,100,7 억,,6622,N,N,0,N,00,N
20250401,091132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,58178165,27764,12.14,2095,2100,2095,2720,1470,2095,2095.45,0.09,0,-540,2111,2102,2096,2087,2081,2100,2085,7,625,100,1340,5,1,7310000,154,110.53,1.10,12,0.38,19.00,1917.00,2295,20240906,-8.50,2074,20241122,1.25,2105,-0.24,20250331,2090,0.48,20250331,2620,-19.85,20240401,2070,1.45,20241122,0.10,Y,457630,100,7 억,,6622,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 161150 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 157486501 75158 32.87 2095 2105 2090 2720 1470 2095 2095.41 0.09 0 -1872 2111 2102 2096 2087 2081 2100 2085 7 625 100 1340 5 1 7310000 153 110.26 1.09 12 1.03 19.00 1917.00 2295 20240906 -8.71 2074 20241122 1.01 2105 0.00 20250331 2090 0.24 20250401 2620 -20.04 20240401 2070 1.21 20241122 0.10 Y 457630 100 7 억 6622 N N 0 N 00 N
3 20250401 151147 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 156403386 74641 32.65 2095 2105 2090 2720 1470 2095 2095.41 0.09 0 -1509 2111 2102 2096 2087 2081 2100 2085 7 625 100 1340 5 1 7310000 153 110.26 1.09 12 1.02 19.00 1917.00 2295 20240906 -8.71 2074 20241122 1.01 2105 0.00 20250331 2090 0.24 20250401 2620 -20.04 20240401 2070 1.21 20241122 0.10 Y 457630 100 7 억 6622 N N 0 N 00 N
4 20250401 141149 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 148463386 70860 30.99 2095 2105 2090 2720 1470 2095 2095.16 0.09 0 -951 2111 2102 2096 2087 2081 2100 2085 7 625 100 1340 5 1 7310000 154 110.53 1.10 12 0.97 19.00 1917.00 2295 20240906 -8.50 2074 20241122 1.25 2105 0.00 20250331 2090 0.48 20250401 2620 -19.85 20240401 2070 1.45 20241122 0.10 Y 457630 100 7 억 6622 N N 0 N 00 N
5 20250401 131149 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 147394886 70350 30.77 2095 2105 2090 2720 1470 2095 2095.17 0.09 0 -951 2111 2102 2096 2087 2081 2100 2085 7 625 100 1340 5 1 7310000 153 110.26 1.09 12 0.96 19.00 1917.00 2295 20240906 -8.71 2074 20241122 1.01 2105 0.00 20250331 2090 0.24 20250401 2620 -20.04 20240401 2070 1.21 20241122 0.10 Y 457630 100 7 억 6622 N N 0 N 00 N
6 20250401 121150 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 147277566 70294 30.75 2095 2105 2090 2720 1470 2095 2095.17 0.09 0 -951 2111 2102 2096 2087 2081 2100 2085 7 625 100 1340 5 1 7310000 153 110.26 1.09 12 0.96 19.00 1917.00 2295 20240906 -8.71 2074 20241122 1.01 2105 0.00 20250331 2090 0.24 20250401 2620 -20.04 20240401 2070 1.21 20241122 0.10 Y 457630 100 7 억 6622 N N 0 N 00 N
7 20250401 111135 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 144973010 69194 30.26 2095 2105 2090 2720 1470 2095 2095.17 0.09 0 -951 2111 2102 2096 2087 2081 2100 2085 7 625 100 1340 5 1 7310000 154 110.53 1.10 12 0.95 19.00 1917.00 2295 20240906 -8.50 2074 20241122 1.25 2105 0.00 20250331 2090 0.48 20250401 2620 -19.85 20240401 2070 1.45 20241122 0.10 Y 457630 100 7 억 6622 N N 0 N 00 N
8 20250401 101131 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 105149150 50185 21.95 2095 2105 2090 2720 1470 2095 2095.23 0.09 0 -951 2111 2102 2096 2087 2081 2100 2085 7 625 100 1340 5 1 7310000 154 110.53 1.10 12 0.69 19.00 1917.00 2295 20240906 -8.50 2074 20241122 1.25 2105 0.00 20250331 2090 0.48 20250401 2620 -19.85 20240401 2070 1.45 20241122 0.10 Y 457630 100 7 억 6622 N N 0 N 00 N
9 20250401 091132 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 58178165 27764 12.14 2095 2100 2095 2720 1470 2095 2095.45 0.09 0 -540 2111 2102 2096 2087 2081 2100 2085 7 625 100 1340 5 1 7310000 154 110.53 1.10 12 0.38 19.00 1917.00 2295 20240906 -8.50 2074 20241122 1.25 2105 -0.24 20250331 2090 0.48 20250331 2620 -19.85 20240401 2070 1.45 20241122 0.10 Y 457630 100 7 억 6622 N N 0 N 00 N