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
472230/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
20250401,161201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,1071750,530,10.88,2025,2025,2020,2630,1420,2025,2022.17,0.05,0,-134,2038,2031,2023,2016,2008,2035,2020,4,605,100,1410,5,1,4155000,84,-15.70,0.67,12,0.01,-129.00,3015.00,2150,20240412,-5.81,1985,20250122,2.02,2060,-1.70,20250307,1985,2.02,20250122,2150,-5.81,20240412,1985,2.02,20250122,0.00,Y,472230,100,4 억,,2204,N,N,0,N,00,N
20250401,151158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,301125,149,3.06,2025,2025,2020,2630,1420,2025,2020.97,0.05,0,2,2038,2031,2023,2016,2008,2035,2020,4,605,100,1410,5,1,4155000,84,-15.70,0.67,12,0.00,-129.00,3015.00,2150,20240412,-5.81,1985,20250122,2.02,2060,-1.70,20250307,1985,2.02,20250122,2150,-5.81,20240412,1985,2.02,20250122,0.00,Y,472230,100,4 억,,2204,N,N,0,N,00,N
20250401,141200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,264675,131,2.69,2025,2025,2020,2630,1420,2025,2020.42,0.05,0,2,2038,2031,2023,2016,2008,2035,2020,4,605,100,1410,5,1,4155000,84,-15.70,0.67,12,0.00,-129.00,3015.00,2150,20240412,-5.81,1985,20250122,2.02,2060,-1.70,20250307,1985,2.02,20250122,2150,-5.81,20240412,1985,2.02,20250122,0.00,Y,472230,100,4 억,,2204,N,N,0,N,00,N
20250401,131200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,244425,121,2.48,2025,2025,2020,2630,1420,2025,2020.04,0.05,0,2,2038,2031,2023,2016,2008,2035,2020,4,605,100,1410,5,1,4155000,84,-15.66,0.67,12,0.00,-129.00,3015.00,2150,20240412,-6.05,1985,20250122,1.76,2060,-1.94,20250307,1985,1.76,20250122,2150,-6.05,20240412,1985,1.76,20250122,0.00,Y,472230,100,4 억,,2204,N,N,0,N,00,N
20250401,121201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,244425,121,2.48,2025,2025,2020,2630,1420,2025,2020.04,0.05,0,2,2038,2031,2023,2016,2008,2035,2020,4,605,100,1410,5,1,4155000,84,-15.66,0.67,12,0.00,-129.00,3015.00,2150,20240412,-6.05,1985,20250122,1.76,2060,-1.94,20250307,1985,1.76,20250122,2150,-6.05,20240412,1985,1.76,20250122,0.00,Y,472230,100,4 억,,2204,N,N,0,N,00,N
20250401,111145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,42425,21,0.43,2025,2025,2020,2630,1420,2025,2020.24,0.05,0,2,2038,2031,2023,2016,2008,2035,2020,4,605,100,1410,5,1,4155000,84,-15.66,0.67,12,0.00,-129.00,3015.00,2150,20240412,-6.05,1985,20250122,1.76,2060,-1.94,20250307,1985,1.76,20250122,2150,-6.05,20240412,1985,1.76,20250122,0.00,Y,472230,100,4 억,,2204,N,N,0,N,00,N
20250401,101142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,2025,1,0.02,2025,2025,2025,2630,1420,2025,2025.00,0.05,0,0,2038,2031,2023,2016,2008,2035,2020,4,605,100,1410,5,1,4155000,84,-15.70,0.67,12,0.00,-129.00,3015.00,2150,20240412,-5.81,1985,20250122,2.02,2060,-1.70,20250307,1985,2.02,20250122,2150,-5.81,20240412,1985,2.02,20250122,0.00,Y,472230,100,4 억,,2204,N,N,0,N,00,N
20250401,091143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,0,0,0.00,0,0,0,2630,1420,2025,0.00,0.05,0,0,2038,2031,2023,2016,2008,2035,2020,4,605,100,1410,5,1,4155000,84,-15.70,0.67,12,0.00,-129.00,3015.00,2150,20240412,-5.81,1985,20250122,2.02,2060,-1.70,20250307,1985,2.02,20250122,2150,-5.81,20240412,1985,2.02,20250122,0.00,Y,472230,100,4 억,,2204,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 161201 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 1071750 530 10.88 2025 2025 2020 2630 1420 2025 2022.17 0.05 0 -134 2038 2031 2023 2016 2008 2035 2020 4 605 100 1410 5 1 4155000 84 -15.70 0.67 12 0.01 -129.00 3015.00 2150 20240412 -5.81 1985 20250122 2.02 2060 -1.70 20250307 1985 2.02 20250122 2150 -5.81 20240412 1985 2.02 20250122 0.00 Y 472230 100 4 억 2204 N N 0 N 00 N
3 20250401 151158 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 301125 149 3.06 2025 2025 2020 2630 1420 2025 2020.97 0.05 0 2 2038 2031 2023 2016 2008 2035 2020 4 605 100 1410 5 1 4155000 84 -15.70 0.67 12 0.00 -129.00 3015.00 2150 20240412 -5.81 1985 20250122 2.02 2060 -1.70 20250307 1985 2.02 20250122 2150 -5.81 20240412 1985 2.02 20250122 0.00 Y 472230 100 4 억 2204 N N 0 N 00 N
4 20250401 141200 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 264675 131 2.69 2025 2025 2020 2630 1420 2025 2020.42 0.05 0 2 2038 2031 2023 2016 2008 2035 2020 4 605 100 1410 5 1 4155000 84 -15.70 0.67 12 0.00 -129.00 3015.00 2150 20240412 -5.81 1985 20250122 2.02 2060 -1.70 20250307 1985 2.02 20250122 2150 -5.81 20240412 1985 2.02 20250122 0.00 Y 472230 100 4 억 2204 N N 0 N 00 N
5 20250401 131200 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 244425 121 2.48 2025 2025 2020 2630 1420 2025 2020.04 0.05 0 2 2038 2031 2023 2016 2008 2035 2020 4 605 100 1410 5 1 4155000 84 -15.66 0.67 12 0.00 -129.00 3015.00 2150 20240412 -6.05 1985 20250122 1.76 2060 -1.94 20250307 1985 1.76 20250122 2150 -6.05 20240412 1985 1.76 20250122 0.00 Y 472230 100 4 억 2204 N N 0 N 00 N
6 20250401 121201 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 244425 121 2.48 2025 2025 2020 2630 1420 2025 2020.04 0.05 0 2 2038 2031 2023 2016 2008 2035 2020 4 605 100 1410 5 1 4155000 84 -15.66 0.67 12 0.00 -129.00 3015.00 2150 20240412 -6.05 1985 20250122 1.76 2060 -1.94 20250307 1985 1.76 20250122 2150 -6.05 20240412 1985 1.76 20250122 0.00 Y 472230 100 4 억 2204 N N 0 N 00 N
7 20250401 111145 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 42425 21 0.43 2025 2025 2020 2630 1420 2025 2020.24 0.05 0 2 2038 2031 2023 2016 2008 2035 2020 4 605 100 1410 5 1 4155000 84 -15.66 0.67 12 0.00 -129.00 3015.00 2150 20240412 -6.05 1985 20250122 1.76 2060 -1.94 20250307 1985 1.76 20250122 2150 -6.05 20240412 1985 1.76 20250122 0.00 Y 472230 100 4 억 2204 N N 0 N 00 N
8 20250401 101142 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 2025 1 0.02 2025 2025 2025 2630 1420 2025 2025.00 0.05 0 0 2038 2031 2023 2016 2008 2035 2020 4 605 100 1410 5 1 4155000 84 -15.70 0.67 12 0.00 -129.00 3015.00 2150 20240412 -5.81 1985 20250122 2.02 2060 -1.70 20250307 1985 2.02 20250122 2150 -5.81 20240412 1985 2.02 20250122 0.00 Y 472230 100 4 억 2204 N N 0 N 00 N
9 20250401 091143 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 0 0 0.00 0 0 0 2630 1420 2025 0.00 0.05 0 0 2038 2031 2023 2016 2008 2035 2020 4 605 100 1410 5 1 4155000 84 -15.70 0.67 12 0.00 -129.00 3015.00 2150 20240412 -5.81 1985 20250122 2.02 2060 -1.70 20250307 1985 2.02 20250122 2150 -5.81 20240412 1985 2.02 20250122 0.00 Y 472230 100 4 억 2204 N N 0 N 00 N