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
457940/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
20250401,161151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,3826915,1845,21.17,2075,2075,2070,2695,1455,2075,2074.21,0.01,0,-191,2101,2087,2076,2062,2051,2082,2057,3,620,100,1450,5,1,3310000,69,-415.00,1.06,12,0.06,-5.00,1951.00,2425,20240412,-14.43,2020,20241212,2.72,2140,-3.04,20250107,2040,1.72,20250304,2425,-14.43,20240412,2020,2.72,20241212,0.00,Y,457940,100,3 억,,354,N,N,0,N,00,N
20250401,151148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,3413990,1646,18.88,2075,2075,2070,2695,1455,2075,2074.11,0.01,0,-190,2101,2087,2076,2062,2051,2082,2057,3,620,100,1450,5,1,3310000,69,-415.00,1.06,12,0.05,-5.00,1951.00,2425,20240412,-14.43,2020,20241212,2.72,2140,-3.04,20250107,2040,1.72,20250304,2425,-14.43,20240412,2020,2.72,20241212,0.00,Y,457940,100,3 억,,354,N,N,0,N,00,N
20250401,141149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,3413990,1646,18.88,2075,2075,2070,2695,1455,2075,2074.11,0.01,0,-190,2101,2087,2076,2062,2051,2082,2057,3,620,100,1450,5,1,3310000,69,-415.00,1.06,12,0.05,-5.00,1951.00,2425,20240412,-14.43,2020,20241212,2.72,2140,-3.04,20250107,2040,1.72,20250304,2425,-14.43,20240412,2020,2.72,20241212,0.00,Y,457940,100,3 억,,354,N,N,0,N,00,N
20250401,131149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,3393240,1636,18.77,2075,2075,2070,2695,1455,2075,2074.11,0.01,0,-190,2101,2087,2076,2062,2051,2082,2057,3,620,100,1450,5,1,3310000,69,-414.00,1.06,12,0.05,-5.00,1951.00,2425,20240412,-14.64,2020,20241212,2.48,2140,-3.27,20250107,2040,1.47,20250304,2425,-14.64,20240412,2020,2.48,20241212,0.00,Y,457940,100,3 억,,354,N,N,0,N,00,N
20250401,121150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,3393240,1636,18.77,2075,2075,2070,2695,1455,2075,2074.11,0.01,0,-190,2101,2087,2076,2062,2051,2082,2057,3,620,100,1450,5,1,3310000,69,-414.00,1.06,12,0.05,-5.00,1951.00,2425,20240412,-14.64,2020,20241212,2.48,2140,-3.27,20250107,2040,1.47,20250304,2425,-14.64,20240412,2020,2.48,20241212,0.00,Y,457940,100,3 억,,354,N,N,0,N,00,N
20250401,111135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,3186240,1536,17.62,2075,2075,2070,2695,1455,2075,2074.38,0.01,0,-190,2101,2087,2076,2062,2051,2082,2057,3,620,100,1450,5,1,3310000,69,-415.00,1.06,12,0.05,-5.00,1951.00,2425,20240412,-14.43,2020,20241212,2.72,2140,-3.04,20250107,2040,1.72,20250304,2425,-14.43,20240412,2020,2.72,20241212,0.00,Y,457940,100,3 억,,354,N,N,0,N,00,N
20250401,101132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,3186240,1536,17.62,2075,2075,2070,2695,1455,2075,2074.38,0.01,0,-190,2101,2087,2076,2062,2051,2082,2057,3,620,100,1450,5,1,3310000,69,-415.00,1.06,12,0.05,-5.00,1951.00,2425,20240412,-14.43,2020,20241212,2.72,2140,-3.04,20250107,2040,1.72,20250304,2425,-14.43,20240412,2020,2.72,20241212,0.00,Y,457940,100,3 억,,354,N,N,0,N,00,N
20250401,091132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,4150,2,0.02,2075,2075,2075,2695,1455,2075,2075.00,0.01,0,2,2101,2087,2076,2062,2051,2082,2057,3,620,100,1450,5,1,3310000,69,-415.00,1.06,12,0.00,-5.00,1951.00,2425,20240412,-14.43,2020,20241212,2.72,2140,-3.04,20250107,2040,1.72,20250304,2425,-14.43,20240412,2020,2.72,20241212,0.00,Y,457940,100,3 억,,354,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 161151 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 3826915 1845 21.17 2075 2075 2070 2695 1455 2075 2074.21 0.01 0 -191 2101 2087 2076 2062 2051 2082 2057 3 620 100 1450 5 1 3310000 69 -415.00 1.06 12 0.06 -5.00 1951.00 2425 20240412 -14.43 2020 20241212 2.72 2140 -3.04 20250107 2040 1.72 20250304 2425 -14.43 20240412 2020 2.72 20241212 0.00 Y 457940 100 3 억 354 N N 0 N 00 N
3 20250401 151148 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 3413990 1646 18.88 2075 2075 2070 2695 1455 2075 2074.11 0.01 0 -190 2101 2087 2076 2062 2051 2082 2057 3 620 100 1450 5 1 3310000 69 -415.00 1.06 12 0.05 -5.00 1951.00 2425 20240412 -14.43 2020 20241212 2.72 2140 -3.04 20250107 2040 1.72 20250304 2425 -14.43 20240412 2020 2.72 20241212 0.00 Y 457940 100 3 억 354 N N 0 N 00 N
4 20250401 141149 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 3413990 1646 18.88 2075 2075 2070 2695 1455 2075 2074.11 0.01 0 -190 2101 2087 2076 2062 2051 2082 2057 3 620 100 1450 5 1 3310000 69 -415.00 1.06 12 0.05 -5.00 1951.00 2425 20240412 -14.43 2020 20241212 2.72 2140 -3.04 20250107 2040 1.72 20250304 2425 -14.43 20240412 2020 2.72 20241212 0.00 Y 457940 100 3 억 354 N N 0 N 00 N
5 20250401 131149 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 3393240 1636 18.77 2075 2075 2070 2695 1455 2075 2074.11 0.01 0 -190 2101 2087 2076 2062 2051 2082 2057 3 620 100 1450 5 1 3310000 69 -414.00 1.06 12 0.05 -5.00 1951.00 2425 20240412 -14.64 2020 20241212 2.48 2140 -3.27 20250107 2040 1.47 20250304 2425 -14.64 20240412 2020 2.48 20241212 0.00 Y 457940 100 3 억 354 N N 0 N 00 N
6 20250401 121150 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 3393240 1636 18.77 2075 2075 2070 2695 1455 2075 2074.11 0.01 0 -190 2101 2087 2076 2062 2051 2082 2057 3 620 100 1450 5 1 3310000 69 -414.00 1.06 12 0.05 -5.00 1951.00 2425 20240412 -14.64 2020 20241212 2.48 2140 -3.27 20250107 2040 1.47 20250304 2425 -14.64 20240412 2020 2.48 20241212 0.00 Y 457940 100 3 억 354 N N 0 N 00 N
7 20250401 111135 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 3186240 1536 17.62 2075 2075 2070 2695 1455 2075 2074.38 0.01 0 -190 2101 2087 2076 2062 2051 2082 2057 3 620 100 1450 5 1 3310000 69 -415.00 1.06 12 0.05 -5.00 1951.00 2425 20240412 -14.43 2020 20241212 2.72 2140 -3.04 20250107 2040 1.72 20250304 2425 -14.43 20240412 2020 2.72 20241212 0.00 Y 457940 100 3 억 354 N N 0 N 00 N
8 20250401 101132 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 3186240 1536 17.62 2075 2075 2070 2695 1455 2075 2074.38 0.01 0 -190 2101 2087 2076 2062 2051 2082 2057 3 620 100 1450 5 1 3310000 69 -415.00 1.06 12 0.05 -5.00 1951.00 2425 20240412 -14.43 2020 20241212 2.72 2140 -3.04 20250107 2040 1.72 20250304 2425 -14.43 20240412 2020 2.72 20241212 0.00 Y 457940 100 3 억 354 N N 0 N 00 N
9 20250401 091132 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 4150 2 0.02 2075 2075 2075 2695 1455 2075 2075.00 0.01 0 2 2101 2087 2076 2062 2051 2082 2057 3 620 100 1450 5 1 3310000 69 -415.00 1.06 12 0.00 -5.00 1951.00 2425 20240412 -14.43 2020 20241212 2.72 2140 -3.04 20250107 2040 1.72 20250304 2425 -14.43 20240412 2020 2.72 20241212 0.00 Y 457940 100 3 억 354 N N 0 N 00 N