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
469900/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
20250401,161200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,10327885,5124,66.20,2015,2020,2010,2625,1415,2020,2015.59,0.08,0,14,2040,2030,2015,2005,1990,2035,2010,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.09,-33.00,1439.00,2145,20240717,-5.83,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,Y,469900,100,5 억,,4629,N,N,0,N,00,N
20250401,151157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,10125885,5024,64.91,2015,2020,2010,2625,1415,2020,2015.50,0.08,0,14,2040,2030,2015,2005,1990,2035,2010,6,605,100,1410,5,1,5605000,113,-61.06,1.40,12,0.09,-33.00,1439.00,2145,20240717,-6.06,1980,20250120,1.77,2040,-1.23,20250225,1980,1.77,20250120,2145,-6.06,20240717,1980,1.77,20250120,0.00,Y,469900,100,5 억,,4629,N,N,0,N,00,N
20250401,141159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,7087925,3513,45.39,2015,2020,2015,2625,1415,2020,2017.63,0.08,0,6,2040,2030,2015,2005,1990,2035,2010,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.06,-33.00,1439.00,2145,20240717,-5.83,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,Y,469900,100,5 억,,4629,N,N,0,N,00,N
20250401,131159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,6048135,2997,38.72,2015,2020,2015,2625,1415,2020,2018.06,0.08,0,6,2040,2030,2015,2005,1990,2035,2010,6,605,100,1410,5,1,5605000,113,-61.06,1.40,12,0.05,-33.00,1439.00,2145,20240717,-6.06,1980,20250120,1.77,2040,-1.23,20250225,1980,1.77,20250120,2145,-6.06,20240717,1980,1.77,20250120,0.00,Y,469900,100,5 억,,4629,N,N,0,N,00,N
20250401,121200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,2003115,993,12.83,2015,2020,2015,2625,1415,2020,2017.24,0.08,0,2,2040,2030,2015,2005,1990,2035,2010,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.02,-33.00,1439.00,2145,20240717,-5.83,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,Y,469900,100,5 억,,4629,N,N,0,N,00,N
20250401,111145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,2003115,993,12.83,2015,2020,2015,2625,1415,2020,2017.24,0.08,0,2,2040,2030,2015,2005,1990,2035,2010,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.02,-33.00,1439.00,2145,20240717,-5.83,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,Y,469900,100,5 억,,4629,N,N,0,N,00,N
20250401,101141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,6045,3,0.04,2015,2015,2015,2625,1415,2020,2015.00,0.08,0,2,2040,2030,2015,2005,1990,2035,2010,6,605,100,1410,5,1,5605000,113,-61.06,1.40,12,0.00,-33.00,1439.00,2145,20240717,-6.06,1980,20250120,1.77,2040,-1.23,20250225,1980,1.77,20250120,2145,-6.06,20240717,1980,1.77,20250120,0.00,Y,469900,100,5 억,,4629,N,N,0,N,00,N
20250401,091142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.08,0,0,2040,2030,2015,2005,1990,2035,2010,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.00,-33.00,1439.00,2145,20240717,-5.83,1980,20250120,2.02,2040,-0.98,20250225,1980,2.02,20250120,2145,-5.83,20240717,1980,2.02,20250120,0.00,Y,469900,100,5 억,,4629,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 161200 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 10327885 5124 66.20 2015 2020 2010 2625 1415 2020 2015.59 0.08 0 14 2040 2030 2015 2005 1990 2035 2010 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.09 -33.00 1439.00 2145 20240717 -5.83 1980 20250120 2.02 2040 -0.98 20250225 1980 2.02 20250120 2145 -5.83 20240717 1980 2.02 20250120 0.00 Y 469900 100 5 억 4629 N N 0 N 00 N
3 20250401 151157 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 10125885 5024 64.91 2015 2020 2010 2625 1415 2020 2015.50 0.08 0 14 2040 2030 2015 2005 1990 2035 2010 6 605 100 1410 5 1 5605000 113 -61.06 1.40 12 0.09 -33.00 1439.00 2145 20240717 -6.06 1980 20250120 1.77 2040 -1.23 20250225 1980 1.77 20250120 2145 -6.06 20240717 1980 1.77 20250120 0.00 Y 469900 100 5 억 4629 N N 0 N 00 N
4 20250401 141159 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 7087925 3513 45.39 2015 2020 2015 2625 1415 2020 2017.63 0.08 0 6 2040 2030 2015 2005 1990 2035 2010 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.06 -33.00 1439.00 2145 20240717 -5.83 1980 20250120 2.02 2040 -0.98 20250225 1980 2.02 20250120 2145 -5.83 20240717 1980 2.02 20250120 0.00 Y 469900 100 5 억 4629 N N 0 N 00 N
5 20250401 131159 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 6048135 2997 38.72 2015 2020 2015 2625 1415 2020 2018.06 0.08 0 6 2040 2030 2015 2005 1990 2035 2010 6 605 100 1410 5 1 5605000 113 -61.06 1.40 12 0.05 -33.00 1439.00 2145 20240717 -6.06 1980 20250120 1.77 2040 -1.23 20250225 1980 1.77 20250120 2145 -6.06 20240717 1980 1.77 20250120 0.00 Y 469900 100 5 억 4629 N N 0 N 00 N
6 20250401 121200 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 2003115 993 12.83 2015 2020 2015 2625 1415 2020 2017.24 0.08 0 2 2040 2030 2015 2005 1990 2035 2010 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.02 -33.00 1439.00 2145 20240717 -5.83 1980 20250120 2.02 2040 -0.98 20250225 1980 2.02 20250120 2145 -5.83 20240717 1980 2.02 20250120 0.00 Y 469900 100 5 억 4629 N N 0 N 00 N
7 20250401 111145 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 2003115 993 12.83 2015 2020 2015 2625 1415 2020 2017.24 0.08 0 2 2040 2030 2015 2005 1990 2035 2010 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.02 -33.00 1439.00 2145 20240717 -5.83 1980 20250120 2.02 2040 -0.98 20250225 1980 2.02 20250120 2145 -5.83 20240717 1980 2.02 20250120 0.00 Y 469900 100 5 억 4629 N N 0 N 00 N
8 20250401 101141 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 6045 3 0.04 2015 2015 2015 2625 1415 2020 2015.00 0.08 0 2 2040 2030 2015 2005 1990 2035 2010 6 605 100 1410 5 1 5605000 113 -61.06 1.40 12 0.00 -33.00 1439.00 2145 20240717 -6.06 1980 20250120 1.77 2040 -1.23 20250225 1980 1.77 20250120 2145 -6.06 20240717 1980 1.77 20250120 0.00 Y 469900 100 5 억 4629 N N 0 N 00 N
9 20250401 091142 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.08 0 0 2040 2030 2015 2005 1990 2035 2010 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.00 -33.00 1439.00 2145 20240717 -5.83 1980 20250120 2.02 2040 -0.98 20250225 1980 2.02 20250120 2145 -5.83 20240717 1980 2.02 20250120 0.00 Y 469900 100 5 억 4629 N N 0 N 00 N