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
464440/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
20250401,161156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,2670810,1258,18.05,2120,2125,2110,2740,1480,2110,2123.06,0.16,0,0,2150,2130,2105,2085,2060,2117,2072,4,630,100,1470,5,1,4320000,92,-106.00,1.09,12,0.03,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,Y,464440,100,4 억,,7067,N,N,0,N,00,N
20250401,151153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,2658090,1252,17.96,2120,2125,2110,2740,1480,2110,2123.08,0.16,0,0,2150,2130,2105,2085,2060,2117,2072,4,630,100,1470,5,1,4320000,92,-106.00,1.09,12,0.03,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,Y,464440,100,4 억,,7067,N,N,0,N,00,N
20250401,141155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,2658090,1252,17.96,2120,2125,2110,2740,1480,2110,2123.08,0.16,0,0,2150,2130,2105,2085,2060,2117,2072,4,630,100,1470,5,1,4320000,92,-106.00,1.09,12,0.03,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,Y,464440,100,4 억,,7067,N,N,0,N,00,N
20250401,131155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,2626365,1237,17.74,2120,2125,2120,2740,1480,2110,2123.17,0.16,0,0,2150,2130,2105,2085,2060,2117,2072,4,630,100,1470,5,1,4320000,92,-106.00,1.09,12,0.03,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,Y,464440,100,4 억,,7067,N,N,0,N,00,N
20250401,121156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,15,2,0.71,2253245,1061,15.22,2120,2125,2120,2740,1480,2110,2123.70,0.16,0,0,2150,2130,2105,2085,2060,2117,2072,4,630,100,1470,5,1,4320000,92,-106.25,1.09,12,0.02,-20.00,1951.00,2230,20240604,-4.71,2005,20241223,5.99,2145,-0.93,20250228,2030,4.68,20250121,2230,-4.71,20240604,2005,5.99,20241223,0.00,Y,464440,100,4 억,,7067,N,N,0,N,00,N
20250401,111141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,15,2,0.71,595745,281,4.03,2120,2125,2120,2740,1480,2110,2120.09,0.16,0,0,2150,2130,2105,2085,2060,2117,2072,4,630,100,1470,5,1,4320000,92,-106.25,1.09,12,0.01,-20.00,1951.00,2230,20240604,-4.71,2005,20241223,5.99,2145,-0.93,20250228,2030,4.68,20250121,2230,-4.71,20240604,2005,5.99,20241223,0.00,Y,464440,100,4 억,,7067,N,N,0,N,00,N
20250401,101137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,4240,2,0.03,2120,2120,2120,2740,1480,2110,2120.00,0.16,0,0,2150,2130,2105,2085,2060,2117,2072,4,630,100,1470,5,1,4320000,92,-106.00,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,Y,464440,100,4 억,,7067,N,N,0,N,00,N
20250401,091138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,2120,1,0.01,2120,2120,2120,2740,1480,2110,2120.00,0.16,0,0,2150,2130,2105,2085,2060,2117,2072,4,630,100,1470,5,1,4320000,92,-106.00,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,Y,464440,100,4 억,,7067,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 161156 57 100.00 KOSDAQ 금융 N N N N N 2120 10 2 0.47 2670810 1258 18.05 2120 2125 2110 2740 1480 2110 2123.06 0.16 0 0 2150 2130 2105 2085 2060 2117 2072 4 630 100 1470 5 1 4320000 92 -106.00 1.09 12 0.03 -20.00 1951.00 2230 20240604 -4.93 2005 20241223 5.74 2145 -1.17 20250228 2030 4.43 20250121 2230 -4.93 20240604 2005 5.74 20241223 0.00 Y 464440 100 4 억 7067 N N 0 N 00 N
3 20250401 151153 57 100.00 KOSDAQ 금융 N N N N N 2120 10 2 0.47 2658090 1252 17.96 2120 2125 2110 2740 1480 2110 2123.08 0.16 0 0 2150 2130 2105 2085 2060 2117 2072 4 630 100 1470 5 1 4320000 92 -106.00 1.09 12 0.03 -20.00 1951.00 2230 20240604 -4.93 2005 20241223 5.74 2145 -1.17 20250228 2030 4.43 20250121 2230 -4.93 20240604 2005 5.74 20241223 0.00 Y 464440 100 4 억 7067 N N 0 N 00 N
4 20250401 141155 57 100.00 KOSDAQ 금융 N N N N N 2120 10 2 0.47 2658090 1252 17.96 2120 2125 2110 2740 1480 2110 2123.08 0.16 0 0 2150 2130 2105 2085 2060 2117 2072 4 630 100 1470 5 1 4320000 92 -106.00 1.09 12 0.03 -20.00 1951.00 2230 20240604 -4.93 2005 20241223 5.74 2145 -1.17 20250228 2030 4.43 20250121 2230 -4.93 20240604 2005 5.74 20241223 0.00 Y 464440 100 4 억 7067 N N 0 N 00 N
5 20250401 131155 57 100.00 KOSDAQ 금융 N N N N N 2120 10 2 0.47 2626365 1237 17.74 2120 2125 2120 2740 1480 2110 2123.17 0.16 0 0 2150 2130 2105 2085 2060 2117 2072 4 630 100 1470 5 1 4320000 92 -106.00 1.09 12 0.03 -20.00 1951.00 2230 20240604 -4.93 2005 20241223 5.74 2145 -1.17 20250228 2030 4.43 20250121 2230 -4.93 20240604 2005 5.74 20241223 0.00 Y 464440 100 4 억 7067 N N 0 N 00 N
6 20250401 121156 57 100.00 KOSDAQ 금융 N N N N N 2125 15 2 0.71 2253245 1061 15.22 2120 2125 2120 2740 1480 2110 2123.70 0.16 0 0 2150 2130 2105 2085 2060 2117 2072 4 630 100 1470 5 1 4320000 92 -106.25 1.09 12 0.02 -20.00 1951.00 2230 20240604 -4.71 2005 20241223 5.99 2145 -0.93 20250228 2030 4.68 20250121 2230 -4.71 20240604 2005 5.99 20241223 0.00 Y 464440 100 4 억 7067 N N 0 N 00 N
7 20250401 111141 57 100.00 KOSDAQ 금융 N N N N N 2125 15 2 0.71 595745 281 4.03 2120 2125 2120 2740 1480 2110 2120.09 0.16 0 0 2150 2130 2105 2085 2060 2117 2072 4 630 100 1470 5 1 4320000 92 -106.25 1.09 12 0.01 -20.00 1951.00 2230 20240604 -4.71 2005 20241223 5.99 2145 -0.93 20250228 2030 4.68 20250121 2230 -4.71 20240604 2005 5.99 20241223 0.00 Y 464440 100 4 억 7067 N N 0 N 00 N
8 20250401 101137 57 100.00 KOSDAQ 금융 N N N N N 2120 10 2 0.47 4240 2 0.03 2120 2120 2120 2740 1480 2110 2120.00 0.16 0 0 2150 2130 2105 2085 2060 2117 2072 4 630 100 1470 5 1 4320000 92 -106.00 1.09 12 0.00 -20.00 1951.00 2230 20240604 -4.93 2005 20241223 5.74 2145 -1.17 20250228 2030 4.43 20250121 2230 -4.93 20240604 2005 5.74 20241223 0.00 Y 464440 100 4 억 7067 N N 0 N 00 N
9 20250401 091138 57 100.00 KOSDAQ 금융 N N N N N 2120 10 2 0.47 2120 1 0.01 2120 2120 2120 2740 1480 2110 2120.00 0.16 0 0 2150 2130 2105 2085 2060 2117 2072 4 630 100 1470 5 1 4320000 92 -106.00 1.09 12 0.00 -20.00 1951.00 2230 20240604 -4.93 2005 20241223 5.74 2145 -1.17 20250228 2030 4.43 20250121 2230 -4.93 20240604 2005 5.74 20241223 0.00 Y 464440 100 4 억 7067 N N 0 N 00 N