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
477340/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
20250401,161207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,0,3,0.00,2384202,1206,6.57,1993,1993,1975,2570,1386,1980,1976.95,0.00,0,61,1997,1988,1980,1971,1963,1984,1967,8,590,100,1380,1,1,7510000,149,0.00,0.00,12,0.02,0.00,0.00,2545,20240624,-22.20,1920,20241226,3.12,1998,-0.90,20250304,1929,2.64,20250102,2545,-22.20,20240624,1920,3.12,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250401,151205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,0,3,0.00,406056,205,1.12,1993,1993,1980,2570,1386,1980,1980.76,0.00,0,56,1997,1988,1980,1971,1963,1984,1967,8,590,100,1380,1,1,7510000,149,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-22.20,1920,20241226,3.12,1998,-0.90,20250304,1929,2.64,20250102,2545,-22.20,20240624,1920,3.12,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250401,141206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,6,2,0.30,91227,46,0.25,1993,1993,1980,2570,1386,1980,1983.20,0.00,0,10,1997,1988,1980,1971,1963,1984,1967,8,590,100,1380,1,1,7510000,149,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.96,1920,20241226,3.44,1998,-0.60,20250304,1929,2.95,20250102,2545,-21.96,20240624,1920,3.44,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250401,131206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,7,2,0.35,67455,34,0.19,1993,1993,1980,2570,1386,1980,1983.97,0.00,0,10,1997,1988,1980,1971,1963,1984,1967,8,590,100,1380,1,1,7510000,149,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.93,1920,20241226,3.49,1998,-0.55,20250304,1929,3.01,20250102,2545,-21.93,20240624,1920,3.49,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250401,121207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,7,2,0.35,67455,34,0.19,1993,1993,1980,2570,1386,1980,1983.97,0.00,0,10,1997,1988,1980,1971,1963,1984,1967,8,590,100,1380,1,1,7510000,149,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.93,1920,20241226,3.49,1998,-0.55,20250304,1929,3.01,20250102,2545,-21.93,20240624,1920,3.49,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250401,111152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,10,2,0.51,17927,9,0.05,1993,1993,1990,2570,1386,1980,1991.89,0.00,0,5,1997,1988,1980,1971,1963,1984,1967,8,590,100,1380,1,1,7510000,149,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.81,1920,20241226,3.65,1998,-0.40,20250304,1929,3.16,20250102,2545,-21.81,20240624,1920,3.65,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250401,101149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,10,2,0.51,17927,9,0.05,1993,1993,1990,2570,1386,1980,1991.89,0.00,0,5,1997,1988,1980,1971,1963,1984,1967,8,590,100,1380,1,1,7510000,149,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.81,1920,20241226,3.65,1998,-0.40,20250304,1929,3.16,20250102,2545,-21.81,20240624,1920,3.65,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250401,091149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,11,2,0.56,15937,8,0.04,1993,1993,1990,2570,1386,1980,1992.12,0.00,0,5,1997,1988,1980,1971,1963,1984,1967,8,590,100,1380,1,1,7510000,150,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.77,1920,20241226,3.70,1998,-0.35,20250304,1929,3.21,20250102,2545,-21.77,20240624,1920,3.70,20241226,0.00,Y,477340,100,7 억,,0,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 161207 57 100.00 KOSDAQ 금융 N N N N N 1980 0 3 0.00 2384202 1206 6.57 1993 1993 1975 2570 1386 1980 1976.95 0.00 0 61 1997 1988 1980 1971 1963 1984 1967 8 590 100 1380 1 1 7510000 149 0.00 0.00 12 0.02 0.00 0.00 2545 20240624 -22.20 1920 20241226 3.12 1998 -0.90 20250304 1929 2.64 20250102 2545 -22.20 20240624 1920 3.12 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
3 20250401 151205 57 100.00 KOSDAQ 금융 N N N N N 1980 0 3 0.00 406056 205 1.12 1993 1993 1980 2570 1386 1980 1980.76 0.00 0 56 1997 1988 1980 1971 1963 1984 1967 8 590 100 1380 1 1 7510000 149 0.00 0.00 12 0.00 0.00 0.00 2545 20240624 -22.20 1920 20241226 3.12 1998 -0.90 20250304 1929 2.64 20250102 2545 -22.20 20240624 1920 3.12 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
4 20250401 141206 57 100.00 KOSDAQ 금융 N N N N N 1986 6 2 0.30 91227 46 0.25 1993 1993 1980 2570 1386 1980 1983.20 0.00 0 10 1997 1988 1980 1971 1963 1984 1967 8 590 100 1380 1 1 7510000 149 0.00 0.00 12 0.00 0.00 0.00 2545 20240624 -21.96 1920 20241226 3.44 1998 -0.60 20250304 1929 2.95 20250102 2545 -21.96 20240624 1920 3.44 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
5 20250401 131206 57 100.00 KOSDAQ 금융 N N N N N 1987 7 2 0.35 67455 34 0.19 1993 1993 1980 2570 1386 1980 1983.97 0.00 0 10 1997 1988 1980 1971 1963 1984 1967 8 590 100 1380 1 1 7510000 149 0.00 0.00 12 0.00 0.00 0.00 2545 20240624 -21.93 1920 20241226 3.49 1998 -0.55 20250304 1929 3.01 20250102 2545 -21.93 20240624 1920 3.49 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
6 20250401 121207 57 100.00 KOSDAQ 금융 N N N N N 1987 7 2 0.35 67455 34 0.19 1993 1993 1980 2570 1386 1980 1983.97 0.00 0 10 1997 1988 1980 1971 1963 1984 1967 8 590 100 1380 1 1 7510000 149 0.00 0.00 12 0.00 0.00 0.00 2545 20240624 -21.93 1920 20241226 3.49 1998 -0.55 20250304 1929 3.01 20250102 2545 -21.93 20240624 1920 3.49 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
7 20250401 111152 57 100.00 KOSDAQ 금융 N N N N N 1990 10 2 0.51 17927 9 0.05 1993 1993 1990 2570 1386 1980 1991.89 0.00 0 5 1997 1988 1980 1971 1963 1984 1967 8 590 100 1380 1 1 7510000 149 0.00 0.00 12 0.00 0.00 0.00 2545 20240624 -21.81 1920 20241226 3.65 1998 -0.40 20250304 1929 3.16 20250102 2545 -21.81 20240624 1920 3.65 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
8 20250401 101149 57 100.00 KOSDAQ 금융 N N N N N 1990 10 2 0.51 17927 9 0.05 1993 1993 1990 2570 1386 1980 1991.89 0.00 0 5 1997 1988 1980 1971 1963 1984 1967 8 590 100 1380 1 1 7510000 149 0.00 0.00 12 0.00 0.00 0.00 2545 20240624 -21.81 1920 20241226 3.65 1998 -0.40 20250304 1929 3.16 20250102 2545 -21.81 20240624 1920 3.65 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
9 20250401 091149 57 100.00 KOSDAQ 금융 N N N N N 1991 11 2 0.56 15937 8 0.04 1993 1993 1990 2570 1386 1980 1992.12 0.00 0 5 1997 1988 1980 1971 1963 1984 1967 8 590 100 1380 1 1 7510000 150 0.00 0.00 12 0.00 0.00 0.00 2545 20240624 -21.77 1920 20241226 3.70 1998 -0.35 20250304 1929 3.21 20250102 2545 -21.77 20240624 1920 3.70 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N