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
466910/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
20250401,161158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,7672876,3842,15.14,1997,1998,1995,2590,1397,1995,1997.10,0.14,0,-110,2005,2000,1992,1987,1979,2001,1988,9,595,100,1470,1,1,9100000,182,133.00,1.04,12,0.04,15.00,1912.00,2090,20240801,-4.55,1930,20241227,3.37,2005,-0.50,20250321,1940,2.84,20250120,2090,-4.55,20240801,1930,3.37,20241227,0.00,Y,466910,100,9 억,,13145,N,N,0,N,00,N
20250401,151156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,2,2,0.10,6948681,3479,13.71,1997,1998,1995,2590,1397,1995,1997.32,0.14,0,5,2005,2000,1992,1987,1979,2001,1988,9,595,100,1470,1,1,9100000,182,133.13,1.04,12,0.04,15.00,1912.00,2090,20240801,-4.45,1930,20241227,3.47,2005,-0.40,20250321,1940,2.94,20250120,2090,-4.45,20240801,1930,3.47,20241227,0.00,Y,466910,100,9 억,,13145,N,N,0,N,00,N
20250401,141157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,2,2,0.10,6840895,3425,13.49,1997,1998,1995,2590,1397,1995,1997.34,0.14,0,5,2005,2000,1992,1987,1979,2001,1988,9,595,100,1470,1,1,9100000,182,133.13,1.04,12,0.04,15.00,1912.00,2090,20240801,-4.45,1930,20241227,3.47,2005,-0.40,20250321,1940,2.94,20250120,2090,-4.45,20240801,1930,3.47,20241227,0.00,Y,466910,100,9 억,,13145,N,N,0,N,00,N
20250401,131157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,3,2,0.15,6816951,3413,13.45,1997,1998,1996,2590,1397,1995,1997.35,0.14,0,0,2005,2000,1992,1987,1979,2001,1988,9,595,100,1470,1,1,9100000,182,133.20,1.04,12,0.04,15.00,1912.00,2090,20240801,-4.40,1930,20241227,3.52,2005,-0.35,20250321,1940,2.99,20250120,2090,-4.40,20240801,1930,3.52,20241227,0.00,Y,466910,100,9 억,,13145,N,N,0,N,00,N
20250401,121158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,3,2,0.15,6816951,3413,13.45,1997,1998,1996,2590,1397,1995,1997.35,0.14,0,0,2005,2000,1992,1987,1979,2001,1988,9,595,100,1470,1,1,9100000,182,133.20,1.04,12,0.04,15.00,1912.00,2090,20240801,-4.40,1930,20241227,3.52,2005,-0.35,20250321,1940,2.99,20250120,2090,-4.40,20240801,1930,3.52,20241227,0.00,Y,466910,100,9 억,,13145,N,N,0,N,00,N
20250401,111143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,3,2,0.15,6816951,3413,13.45,1997,1998,1996,2590,1397,1995,1997.35,0.14,0,0,2005,2000,1992,1987,1979,2001,1988,9,595,100,1470,1,1,9100000,182,133.20,1.04,12,0.04,15.00,1912.00,2090,20240801,-4.40,1930,20241227,3.52,2005,-0.35,20250321,1940,2.99,20250120,2090,-4.40,20240801,1930,3.52,20241227,0.00,Y,466910,100,9 억,,13145,N,N,0,N,00,N
20250401,101140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,1,2,0.05,13974,7,0.03,1997,1997,1996,2590,1397,1995,1996.29,0.14,0,0,2005,2000,1992,1987,1979,2001,1988,9,595,100,1470,1,1,9100000,182,133.07,1.04,12,0.00,15.00,1912.00,2090,20240801,-4.50,1930,20241227,3.42,2005,-0.45,20250321,1940,2.89,20250120,2090,-4.50,20240801,1930,3.42,20241227,0.00,Y,466910,100,9 억,,13145,N,N,0,N,00,N
20250401,091140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,2,2,0.10,3994,2,0.01,1997,1997,1997,2590,1397,1995,1997.00,0.14,0,0,2005,2000,1992,1987,1979,2001,1988,9,595,100,1470,1,1,9100000,182,133.13,1.04,12,0.00,15.00,1912.00,2090,20240801,-4.45,1930,20241227,3.47,2005,-0.40,20250321,1940,2.94,20250120,2090,-4.45,20240801,1930,3.47,20241227,0.00,Y,466910,100,9 억,,13145,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 161158 57 100.00 KOSDAQ 금융 N N N N N 1995 0 3 0.00 7672876 3842 15.14 1997 1998 1995 2590 1397 1995 1997.10 0.14 0 -110 2005 2000 1992 1987 1979 2001 1988 9 595 100 1470 1 1 9100000 182 133.00 1.04 12 0.04 15.00 1912.00 2090 20240801 -4.55 1930 20241227 3.37 2005 -0.50 20250321 1940 2.84 20250120 2090 -4.55 20240801 1930 3.37 20241227 0.00 Y 466910 100 9 억 13145 N N 0 N 00 N
3 20250401 151156 57 100.00 KOSDAQ 금융 N N N N N 1997 2 2 0.10 6948681 3479 13.71 1997 1998 1995 2590 1397 1995 1997.32 0.14 0 5 2005 2000 1992 1987 1979 2001 1988 9 595 100 1470 1 1 9100000 182 133.13 1.04 12 0.04 15.00 1912.00 2090 20240801 -4.45 1930 20241227 3.47 2005 -0.40 20250321 1940 2.94 20250120 2090 -4.45 20240801 1930 3.47 20241227 0.00 Y 466910 100 9 억 13145 N N 0 N 00 N
4 20250401 141157 57 100.00 KOSDAQ 금융 N N N N N 1997 2 2 0.10 6840895 3425 13.49 1997 1998 1995 2590 1397 1995 1997.34 0.14 0 5 2005 2000 1992 1987 1979 2001 1988 9 595 100 1470 1 1 9100000 182 133.13 1.04 12 0.04 15.00 1912.00 2090 20240801 -4.45 1930 20241227 3.47 2005 -0.40 20250321 1940 2.94 20250120 2090 -4.45 20240801 1930 3.47 20241227 0.00 Y 466910 100 9 억 13145 N N 0 N 00 N
5 20250401 131157 57 100.00 KOSDAQ 금융 N N N N N 1998 3 2 0.15 6816951 3413 13.45 1997 1998 1996 2590 1397 1995 1997.35 0.14 0 0 2005 2000 1992 1987 1979 2001 1988 9 595 100 1470 1 1 9100000 182 133.20 1.04 12 0.04 15.00 1912.00 2090 20240801 -4.40 1930 20241227 3.52 2005 -0.35 20250321 1940 2.99 20250120 2090 -4.40 20240801 1930 3.52 20241227 0.00 Y 466910 100 9 억 13145 N N 0 N 00 N
6 20250401 121158 57 100.00 KOSDAQ 금융 N N N N N 1998 3 2 0.15 6816951 3413 13.45 1997 1998 1996 2590 1397 1995 1997.35 0.14 0 0 2005 2000 1992 1987 1979 2001 1988 9 595 100 1470 1 1 9100000 182 133.20 1.04 12 0.04 15.00 1912.00 2090 20240801 -4.40 1930 20241227 3.52 2005 -0.35 20250321 1940 2.99 20250120 2090 -4.40 20240801 1930 3.52 20241227 0.00 Y 466910 100 9 억 13145 N N 0 N 00 N
7 20250401 111143 57 100.00 KOSDAQ 금융 N N N N N 1998 3 2 0.15 6816951 3413 13.45 1997 1998 1996 2590 1397 1995 1997.35 0.14 0 0 2005 2000 1992 1987 1979 2001 1988 9 595 100 1470 1 1 9100000 182 133.20 1.04 12 0.04 15.00 1912.00 2090 20240801 -4.40 1930 20241227 3.52 2005 -0.35 20250321 1940 2.99 20250120 2090 -4.40 20240801 1930 3.52 20241227 0.00 Y 466910 100 9 억 13145 N N 0 N 00 N
8 20250401 101140 57 100.00 KOSDAQ 금융 N N N N N 1996 1 2 0.05 13974 7 0.03 1997 1997 1996 2590 1397 1995 1996.29 0.14 0 0 2005 2000 1992 1987 1979 2001 1988 9 595 100 1470 1 1 9100000 182 133.07 1.04 12 0.00 15.00 1912.00 2090 20240801 -4.50 1930 20241227 3.42 2005 -0.45 20250321 1940 2.89 20250120 2090 -4.50 20240801 1930 3.42 20241227 0.00 Y 466910 100 9 억 13145 N N 0 N 00 N
9 20250401 091140 57 100.00 KOSDAQ 금융 N N N N N 1997 2 2 0.10 3994 2 0.01 1997 1997 1997 2590 1397 1995 1997.00 0.14 0 0 2005 2000 1992 1987 1979 2001 1988 9 595 100 1470 1 1 9100000 182 133.13 1.04 12 0.00 15.00 1912.00 2090 20240801 -4.45 1930 20241227 3.47 2005 -0.40 20250321 1940 2.94 20250120 2090 -4.45 20240801 1930 3.47 20241227 0.00 Y 466910 100 9 억 13145 N N 0 N 00 N