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
462020/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
20250401,161154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,502755,250,13.90,2010,2015,2010,2615,1415,2015,2011.02,0.07,0,10,2021,2017,2011,2007,2001,2020,2010,4,600,100,1410,5,1,4345000,88,43.80,1.02,12,0.01,46.00,1973.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,Y,462020,100,4 억,,3250,N,N,0,N,00,N
20250401,151151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,424170,211,11.74,2010,2015,2010,2615,1415,2015,2010.28,0.07,0,10,2021,2017,2011,2007,2001,2020,2010,4,600,100,1410,5,1,4345000,88,43.80,1.02,12,0.00,46.00,1973.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,Y,462020,100,4 억,,3250,N,N,0,N,00,N
20250401,141152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,422155,210,11.68,2010,2015,2010,2615,1415,2015,2010.26,0.07,0,10,2021,2017,2011,2007,2001,2020,2010,4,600,100,1410,5,1,4345000,88,43.80,1.02,12,0.00,46.00,1973.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,Y,462020,100,4 억,,3250,N,N,0,N,00,N
20250401,131152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,381905,190,10.57,2010,2015,2010,2615,1415,2015,2010.03,0.07,0,10,2021,2017,2011,2007,2001,2020,2010,4,600,100,1410,5,1,4345000,87,43.70,1.02,12,0.00,46.00,1973.00,2130,20240621,-5.63,1952,20241226,2.97,2025,-0.74,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,Y,462020,100,4 억,,3250,N,N,0,N,00,N
20250401,121153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,379895,189,10.51,2010,2015,2010,2615,1415,2015,2010.03,0.07,0,10,2021,2017,2011,2007,2001,2020,2010,4,600,100,1410,5,1,4345000,88,43.80,1.02,12,0.00,46.00,1973.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,Y,462020,100,4 억,,3250,N,N,0,N,00,N
20250401,111138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,379895,189,10.51,2010,2015,2010,2615,1415,2015,2010.03,0.07,0,10,2021,2017,2011,2007,2001,2020,2010,4,600,100,1410,5,1,4345000,88,43.80,1.02,12,0.00,46.00,1973.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,Y,462020,100,4 억,,3250,N,N,0,N,00,N
20250401,101135,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,379895,189,10.51,2010,2015,2010,2615,1415,2015,2010.03,0.07,0,10,2021,2017,2011,2007,2001,2020,2010,4,600,100,1410,5,1,4345000,88,43.80,1.02,12,0.00,46.00,1973.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,Y,462020,100,4 억,,3250,N,N,0,N,00,N
20250401,091136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,0,0,0.00,0,0,0,2615,1415,2015,0.00,0.07,0,0,2021,2017,2011,2007,2001,2020,2010,4,600,100,1410,5,1,4345000,88,43.80,1.02,12,0.00,46.00,1973.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,Y,462020,100,4 억,,3250,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 161154 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 502755 250 13.90 2010 2015 2010 2615 1415 2015 2011.02 0.07 0 10 2021 2017 2011 2007 2001 2020 2010 4 600 100 1410 5 1 4345000 88 43.80 1.02 12 0.01 46.00 1973.00 2130 20240621 -5.40 1952 20241226 3.23 2025 -0.49 20250225 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 Y 462020 100 4 억 3250 N N 0 N 00 N
3 20250401 151151 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 424170 211 11.74 2010 2015 2010 2615 1415 2015 2010.28 0.07 0 10 2021 2017 2011 2007 2001 2020 2010 4 600 100 1410 5 1 4345000 88 43.80 1.02 12 0.00 46.00 1973.00 2130 20240621 -5.40 1952 20241226 3.23 2025 -0.49 20250225 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 Y 462020 100 4 억 3250 N N 0 N 00 N
4 20250401 141152 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 422155 210 11.68 2010 2015 2010 2615 1415 2015 2010.26 0.07 0 10 2021 2017 2011 2007 2001 2020 2010 4 600 100 1410 5 1 4345000 88 43.80 1.02 12 0.00 46.00 1973.00 2130 20240621 -5.40 1952 20241226 3.23 2025 -0.49 20250225 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 Y 462020 100 4 억 3250 N N 0 N 00 N
5 20250401 131152 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 381905 190 10.57 2010 2015 2010 2615 1415 2015 2010.03 0.07 0 10 2021 2017 2011 2007 2001 2020 2010 4 600 100 1410 5 1 4345000 87 43.70 1.02 12 0.00 46.00 1973.00 2130 20240621 -5.63 1952 20241226 2.97 2025 -0.74 20250225 1974 1.82 20250117 2130 -5.63 20240621 1952 2.97 20241226 0.00 Y 462020 100 4 억 3250 N N 0 N 00 N
6 20250401 121153 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 379895 189 10.51 2010 2015 2010 2615 1415 2015 2010.03 0.07 0 10 2021 2017 2011 2007 2001 2020 2010 4 600 100 1410 5 1 4345000 88 43.80 1.02 12 0.00 46.00 1973.00 2130 20240621 -5.40 1952 20241226 3.23 2025 -0.49 20250225 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 Y 462020 100 4 억 3250 N N 0 N 00 N
7 20250401 111138 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 379895 189 10.51 2010 2015 2010 2615 1415 2015 2010.03 0.07 0 10 2021 2017 2011 2007 2001 2020 2010 4 600 100 1410 5 1 4345000 88 43.80 1.02 12 0.00 46.00 1973.00 2130 20240621 -5.40 1952 20241226 3.23 2025 -0.49 20250225 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 Y 462020 100 4 억 3250 N N 0 N 00 N
8 20250401 101135 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 379895 189 10.51 2010 2015 2010 2615 1415 2015 2010.03 0.07 0 10 2021 2017 2011 2007 2001 2020 2010 4 600 100 1410 5 1 4345000 88 43.80 1.02 12 0.00 46.00 1973.00 2130 20240621 -5.40 1952 20241226 3.23 2025 -0.49 20250225 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 Y 462020 100 4 억 3250 N N 0 N 00 N
9 20250401 091136 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 0 0 0.00 0 0 0 2615 1415 2015 0.00 0.07 0 0 2021 2017 2011 2007 2001 2020 2010 4 600 100 1410 5 1 4345000 88 43.80 1.02 12 0.00 46.00 1973.00 2130 20240621 -5.40 1952 20241226 3.23 2025 -0.49 20250225 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 Y 462020 100 4 억 3250 N N 0 N 00 N