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
467930/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,2125,-5,5,-0.23,4025445,1897,29.09,2130,2130,2115,2765,1495,2130,2122.01,0.07,0,-16,2140,2135,2125,2120,2110,2137,2122,4,635,100,1490,5,1,4230000,90,-27.60,1.07,12,0.04,-77.00,1980.00,2300,20240430,-7.61,2035,20241227,4.42,2195,-3.19,20250217,2040,4.17,20250108,2300,-7.61,20240430,2035,4.42,20241227,0.00,Y,467930,100,4 억,,2775,N,N,0,N,00,N
20250401,151156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,2294615,1081,16.57,2130,2130,2115,2765,1495,2130,2122.68,0.07,0,-3,2140,2135,2125,2120,2110,2137,2122,4,635,100,1490,5,1,4230000,90,-27.53,1.07,12,0.03,-77.00,1980.00,2300,20240430,-7.83,2035,20241227,4.18,2195,-3.42,20250217,2040,3.92,20250108,2300,-7.83,20240430,2035,4.18,20241227,0.00,Y,467930,100,4 억,,2775,N,N,0,N,00,N
20250401,141157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,1762495,830,12.73,2130,2130,2115,2765,1495,2130,2123.49,0.07,0,-3,2140,2135,2125,2120,2110,2137,2122,4,635,100,1490,5,1,4230000,90,-27.60,1.07,12,0.02,-77.00,1980.00,2300,20240430,-7.61,2035,20241227,4.42,2195,-3.19,20250217,2040,4.17,20250108,2300,-7.61,20240430,2035,4.42,20241227,0.00,Y,467930,100,4 억,,2775,N,N,0,N,00,N
20250401,131157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,1717970,809,12.40,2130,2130,2115,2765,1495,2130,2123.57,0.07,0,-2,2140,2135,2125,2120,2110,2137,2122,4,635,100,1490,5,1,4230000,90,-27.60,1.07,12,0.02,-77.00,1980.00,2300,20240430,-7.61,2035,20241227,4.42,2195,-3.19,20250217,2040,4.17,20250108,2300,-7.61,20240430,2035,4.42,20241227,0.00,Y,467930,100,4 억,,2775,N,N,0,N,00,N
20250401,121158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-15,5,-0.70,1669315,786,12.05,2130,2130,2115,2765,1495,2130,2123.81,0.07,0,-2,2140,2135,2125,2120,2110,2137,2122,4,635,100,1490,5,1,4230000,89,-27.47,1.07,12,0.02,-77.00,1980.00,2300,20240430,-8.04,2035,20241227,3.93,2195,-3.64,20250217,2040,3.68,20250108,2300,-8.04,20240430,2035,3.93,20241227,0.00,Y,467930,100,4 억,,2775,N,N,0,N,00,N
20250401,111143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,1255875,591,9.06,2130,2130,2120,2765,1495,2130,2125.00,0.07,0,-2,2140,2135,2125,2120,2110,2137,2122,4,635,100,1490,5,1,4230000,90,-27.60,1.07,12,0.01,-77.00,1980.00,2300,20240430,-7.61,2035,20241227,4.42,2195,-3.19,20250217,2040,4.17,20250108,2300,-7.61,20240430,2035,4.42,20241227,0.00,Y,467930,100,4 억,,2775,N,N,0,N,00,N
20250401,101140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,29760,14,0.21,2130,2130,2120,2765,1495,2130,2125.71,0.07,0,0,2140,2135,2125,2120,2110,2137,2122,4,635,100,1490,5,1,4230000,90,-27.66,1.08,12,0.00,-77.00,1980.00,2300,20240430,-7.39,2035,20241227,4.67,2195,-2.96,20250217,2040,4.41,20250108,2300,-7.39,20240430,2035,4.67,20241227,0.00,Y,467930,100,4 억,,2775,N,N,0,N,00,N
20250401,091140,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.07,0,0,2140,2135,2125,2120,2110,2137,2122,4,635,100,1490,5,1,4230000,90,-27.66,1.08,12,0.00,-77.00,1980.00,2300,20240430,-7.39,2035,20241227,4.67,2195,-2.96,20250217,2040,4.41,20250108,2300,-7.39,20240430,2035,4.67,20241227,0.00,Y,467930,100,4 억,,2775,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 2125 -5 5 -0.23 4025445 1897 29.09 2130 2130 2115 2765 1495 2130 2122.01 0.07 0 -16 2140 2135 2125 2120 2110 2137 2122 4 635 100 1490 5 1 4230000 90 -27.60 1.07 12 0.04 -77.00 1980.00 2300 20240430 -7.61 2035 20241227 4.42 2195 -3.19 20250217 2040 4.17 20250108 2300 -7.61 20240430 2035 4.42 20241227 0.00 Y 467930 100 4 억 2775 N N 0 N 00 N
3 20250401 151156 57 100.00 KOSDAQ 금융 N N N N N 2120 -10 5 -0.47 2294615 1081 16.57 2130 2130 2115 2765 1495 2130 2122.68 0.07 0 -3 2140 2135 2125 2120 2110 2137 2122 4 635 100 1490 5 1 4230000 90 -27.53 1.07 12 0.03 -77.00 1980.00 2300 20240430 -7.83 2035 20241227 4.18 2195 -3.42 20250217 2040 3.92 20250108 2300 -7.83 20240430 2035 4.18 20241227 0.00 Y 467930 100 4 억 2775 N N 0 N 00 N
4 20250401 141157 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 1762495 830 12.73 2130 2130 2115 2765 1495 2130 2123.49 0.07 0 -3 2140 2135 2125 2120 2110 2137 2122 4 635 100 1490 5 1 4230000 90 -27.60 1.07 12 0.02 -77.00 1980.00 2300 20240430 -7.61 2035 20241227 4.42 2195 -3.19 20250217 2040 4.17 20250108 2300 -7.61 20240430 2035 4.42 20241227 0.00 Y 467930 100 4 억 2775 N N 0 N 00 N
5 20250401 131157 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 1717970 809 12.40 2130 2130 2115 2765 1495 2130 2123.57 0.07 0 -2 2140 2135 2125 2120 2110 2137 2122 4 635 100 1490 5 1 4230000 90 -27.60 1.07 12 0.02 -77.00 1980.00 2300 20240430 -7.61 2035 20241227 4.42 2195 -3.19 20250217 2040 4.17 20250108 2300 -7.61 20240430 2035 4.42 20241227 0.00 Y 467930 100 4 억 2775 N N 0 N 00 N
6 20250401 121158 57 100.00 KOSDAQ 금융 N N N N N 2115 -15 5 -0.70 1669315 786 12.05 2130 2130 2115 2765 1495 2130 2123.81 0.07 0 -2 2140 2135 2125 2120 2110 2137 2122 4 635 100 1490 5 1 4230000 89 -27.47 1.07 12 0.02 -77.00 1980.00 2300 20240430 -8.04 2035 20241227 3.93 2195 -3.64 20250217 2040 3.68 20250108 2300 -8.04 20240430 2035 3.93 20241227 0.00 Y 467930 100 4 억 2775 N N 0 N 00 N
7 20250401 111143 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 1255875 591 9.06 2130 2130 2120 2765 1495 2130 2125.00 0.07 0 -2 2140 2135 2125 2120 2110 2137 2122 4 635 100 1490 5 1 4230000 90 -27.60 1.07 12 0.01 -77.00 1980.00 2300 20240430 -7.61 2035 20241227 4.42 2195 -3.19 20250217 2040 4.17 20250108 2300 -7.61 20240430 2035 4.42 20241227 0.00 Y 467930 100 4 억 2775 N N 0 N 00 N
8 20250401 101140 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 29760 14 0.21 2130 2130 2120 2765 1495 2130 2125.71 0.07 0 0 2140 2135 2125 2120 2110 2137 2122 4 635 100 1490 5 1 4230000 90 -27.66 1.08 12 0.00 -77.00 1980.00 2300 20240430 -7.39 2035 20241227 4.67 2195 -2.96 20250217 2040 4.41 20250108 2300 -7.39 20240430 2035 4.67 20241227 0.00 Y 467930 100 4 억 2775 N N 0 N 00 N
9 20250401 091140 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.07 0 0 2140 2135 2125 2120 2110 2137 2122 4 635 100 1490 5 1 4230000 90 -27.66 1.08 12 0.00 -77.00 1980.00 2300 20240430 -7.39 2035 20241227 4.67 2195 -2.96 20250217 2040 4.41 20250108 2300 -7.39 20240430 2035 4.67 20241227 0.00 Y 467930 100 4 억 2775 N N 0 N 00 N