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
477380/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,2005,0,3,0.00,592438,296,3.50,2010,2010,1995,2605,1405,2005,2001.48,0.10,0,11,2018,2011,2003,1996,1988,2015,2000,8,600,100,1440,5,1,8100000,162,0.00,0.00,12,0.00,0.00,0.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7972,N,N,0,N,00,N
20250401,151205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,393943,197,2.33,2010,2010,1995,2605,1405,2005,1999.71,0.10,0,27,2018,2011,2003,1996,1988,2015,2000,8,600,100,1440,5,1,8100000,162,0.00,0.00,12,0.00,0.00,0.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7972,N,N,0,N,00,N
20250401,141206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,305838,153,1.81,2010,2010,1995,2605,1405,2005,1998.94,0.10,0,27,2018,2011,2003,1996,1988,2015,2000,8,600,100,1440,5,1,8100000,162,0.00,0.00,12,0.00,0.00,0.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7972,N,N,0,N,00,N
20250401,131206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,52195,26,0.31,2010,2010,2005,2605,1405,2005,2007.50,0.10,0,0,2018,2011,2003,1996,1988,2015,2000,8,600,100,1440,5,1,8100000,162,0.00,0.00,12,0.00,0.00,0.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7972,N,N,0,N,00,N
20250401,121207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2007,2,2,0.10,32145,16,0.19,2010,2010,2007,2605,1405,2005,2009.06,0.10,0,0,2018,2011,2003,1996,1988,2015,2000,8,600,100,1440,5,1,8100000,163,0.00,0.00,12,0.00,0.00,0.00,7080,20240529,-71.65,1942,20241227,3.35,2020,-0.64,20250212,1944,3.24,20250313,7080,-71.65,20240529,1942,3.35,20241227,0.00,Y,477380,100,8 억,,7972,N,N,0,N,00,N
20250401,111152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,22110,11,0.13,2010,2010,2010,2605,1405,2005,2010.00,0.10,0,0,2018,2011,2003,1996,1988,2015,2000,8,600,100,1440,5,1,8100000,163,0.00,0.00,12,0.00,0.00,0.00,7080,20240529,-71.61,1942,20241227,3.50,2020,-0.50,20250212,1944,3.40,20250313,7080,-71.61,20240529,1942,3.50,20241227,0.00,Y,477380,100,8 억,,7972,N,N,0,N,00,N
20250401,101149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,22110,11,0.13,2010,2010,2010,2605,1405,2005,2010.00,0.10,0,0,2018,2011,2003,1996,1988,2015,2000,8,600,100,1440,5,1,8100000,163,0.00,0.00,12,0.00,0.00,0.00,7080,20240529,-71.61,1942,20241227,3.50,2020,-0.50,20250212,1944,3.40,20250313,7080,-71.61,20240529,1942,3.50,20241227,0.00,Y,477380,100,8 억,,7972,N,N,0,N,00,N
20250401,091150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,0,0,0.00,0,0,0,2605,1405,2005,0.00,0.10,0,0,2018,2011,2003,1996,1988,2015,2000,8,600,100,1440,5,1,8100000,162,0.00,0.00,12,0.00,0.00,0.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7972,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 2005 0 3 0.00 592438 296 3.50 2010 2010 1995 2605 1405 2005 2001.48 0.10 0 11 2018 2011 2003 1996 1988 2015 2000 8 600 100 1440 5 1 8100000 162 0.00 0.00 12 0.00 0.00 0.00 7080 20240529 -71.68 1942 20241227 3.24 2020 -0.74 20250212 1944 3.14 20250313 7080 -71.68 20240529 1942 3.24 20241227 0.00 Y 477380 100 8 억 7972 N N 0 N 00 N
3 20250401 151205 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 393943 197 2.33 2010 2010 1995 2605 1405 2005 1999.71 0.10 0 27 2018 2011 2003 1996 1988 2015 2000 8 600 100 1440 5 1 8100000 162 0.00 0.00 12 0.00 0.00 0.00 7080 20240529 -71.68 1942 20241227 3.24 2020 -0.74 20250212 1944 3.14 20250313 7080 -71.68 20240529 1942 3.24 20241227 0.00 Y 477380 100 8 억 7972 N N 0 N 00 N
4 20250401 141206 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 305838 153 1.81 2010 2010 1995 2605 1405 2005 1998.94 0.10 0 27 2018 2011 2003 1996 1988 2015 2000 8 600 100 1440 5 1 8100000 162 0.00 0.00 12 0.00 0.00 0.00 7080 20240529 -71.68 1942 20241227 3.24 2020 -0.74 20250212 1944 3.14 20250313 7080 -71.68 20240529 1942 3.24 20241227 0.00 Y 477380 100 8 억 7972 N N 0 N 00 N
5 20250401 131206 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 52195 26 0.31 2010 2010 2005 2605 1405 2005 2007.50 0.10 0 0 2018 2011 2003 1996 1988 2015 2000 8 600 100 1440 5 1 8100000 162 0.00 0.00 12 0.00 0.00 0.00 7080 20240529 -71.68 1942 20241227 3.24 2020 -0.74 20250212 1944 3.14 20250313 7080 -71.68 20240529 1942 3.24 20241227 0.00 Y 477380 100 8 억 7972 N N 0 N 00 N
6 20250401 121207 57 100.00 KOSDAQ 금융 N N N N N 2007 2 2 0.10 32145 16 0.19 2010 2010 2007 2605 1405 2005 2009.06 0.10 0 0 2018 2011 2003 1996 1988 2015 2000 8 600 100 1440 5 1 8100000 163 0.00 0.00 12 0.00 0.00 0.00 7080 20240529 -71.65 1942 20241227 3.35 2020 -0.64 20250212 1944 3.24 20250313 7080 -71.65 20240529 1942 3.35 20241227 0.00 Y 477380 100 8 억 7972 N N 0 N 00 N
7 20250401 111152 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 22110 11 0.13 2010 2010 2010 2605 1405 2005 2010.00 0.10 0 0 2018 2011 2003 1996 1988 2015 2000 8 600 100 1440 5 1 8100000 163 0.00 0.00 12 0.00 0.00 0.00 7080 20240529 -71.61 1942 20241227 3.50 2020 -0.50 20250212 1944 3.40 20250313 7080 -71.61 20240529 1942 3.50 20241227 0.00 Y 477380 100 8 억 7972 N N 0 N 00 N
8 20250401 101149 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 22110 11 0.13 2010 2010 2010 2605 1405 2005 2010.00 0.10 0 0 2018 2011 2003 1996 1988 2015 2000 8 600 100 1440 5 1 8100000 163 0.00 0.00 12 0.00 0.00 0.00 7080 20240529 -71.61 1942 20241227 3.50 2020 -0.50 20250212 1944 3.40 20250313 7080 -71.61 20240529 1942 3.50 20241227 0.00 Y 477380 100 8 억 7972 N N 0 N 00 N
9 20250401 091150 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 0 0 0.00 0 0 0 2605 1405 2005 0.00 0.10 0 0 2018 2011 2003 1996 1988 2015 2000 8 600 100 1440 5 1 8100000 162 0.00 0.00 12 0.00 0.00 0.00 7080 20240529 -71.68 1942 20241227 3.24 2020 -0.74 20250212 1944 3.14 20250313 7080 -71.68 20240529 1942 3.24 20241227 0.00 Y 477380 100 8 억 7972 N N 0 N 00 N