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
477760/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
20250401,161208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,2047340,990,19.75,2075,2075,2065,2695,1455,2075,2068.02,0.01,0,-108,2095,2085,2070,2060,2045,2090,2065,6,620,100,1450,5,1,5840000,121,0.00,0.00,12,0.02,0.00,0.00,5350,20240618,-61.40,1982,20241227,4.19,2090,-1.20,20250320,2010,2.74,20250123,5350,-61.40,20240618,1982,4.19,20241227,0.00,Y,477760,100,5 억,,849,N,N,0,N,00,N
20250401,151206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,1822245,881,17.58,2075,2075,2065,2695,1455,2075,2068.38,0.01,0,0,2095,2085,2070,2060,2045,2090,2065,6,620,100,1450,5,1,5840000,121,0.00,0.00,12,0.02,0.00,0.00,5350,20240618,-61.21,1982,20241227,4.69,2090,-0.72,20250320,2010,3.23,20250123,5350,-61.21,20240618,1982,4.69,20241227,0.00,Y,477760,100,5 억,,849,N,N,0,N,00,N
20250401,141207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,2075,1,0.02,2075,2075,2075,2695,1455,2075,2075.00,0.01,0,0,2095,2085,2070,2060,2045,2090,2065,6,620,100,1450,5,1,5840000,121,0.00,0.00,12,0.00,0.00,0.00,5350,20240618,-61.21,1982,20241227,4.69,2090,-0.72,20250320,2010,3.23,20250123,5350,-61.21,20240618,1982,4.69,20241227,0.00,Y,477760,100,5 억,,849,N,N,0,N,00,N
20250401,131207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,2075,1,0.02,2075,2075,2075,2695,1455,2075,2075.00,0.01,0,0,2095,2085,2070,2060,2045,2090,2065,6,620,100,1450,5,1,5840000,121,0.00,0.00,12,0.00,0.00,0.00,5350,20240618,-61.21,1982,20241227,4.69,2090,-0.72,20250320,2010,3.23,20250123,5350,-61.21,20240618,1982,4.69,20241227,0.00,Y,477760,100,5 억,,849,N,N,0,N,00,N
20250401,121208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,2075,1,0.02,2075,2075,2075,2695,1455,2075,2075.00,0.01,0,0,2095,2085,2070,2060,2045,2090,2065,6,620,100,1450,5,1,5840000,121,0.00,0.00,12,0.00,0.00,0.00,5350,20240618,-61.21,1982,20241227,4.69,2090,-0.72,20250320,2010,3.23,20250123,5350,-61.21,20240618,1982,4.69,20241227,0.00,Y,477760,100,5 억,,849,N,N,0,N,00,N
20250401,111153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,2075,1,0.02,2075,2075,2075,2695,1455,2075,2075.00,0.01,0,0,2095,2085,2070,2060,2045,2090,2065,6,620,100,1450,5,1,5840000,121,0.00,0.00,12,0.00,0.00,0.00,5350,20240618,-61.21,1982,20241227,4.69,2090,-0.72,20250320,2010,3.23,20250123,5350,-61.21,20240618,1982,4.69,20241227,0.00,Y,477760,100,5 억,,849,N,N,0,N,00,N
20250401,101149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,2075,1,0.02,2075,2075,2075,2695,1455,2075,2075.00,0.01,0,0,2095,2085,2070,2060,2045,2090,2065,6,620,100,1450,5,1,5840000,121,0.00,0.00,12,0.00,0.00,0.00,5350,20240618,-61.21,1982,20241227,4.69,2090,-0.72,20250320,2010,3.23,20250123,5350,-61.21,20240618,1982,4.69,20241227,0.00,Y,477760,100,5 억,,849,N,N,0,N,00,N
20250401,091150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.01,0,0,2095,2085,2070,2060,2045,2090,2065,6,620,100,1450,5,1,5840000,121,0.00,0.00,12,0.00,0.00,0.00,5350,20240618,-61.21,1982,20241227,4.69,2090,-0.72,20250320,2010,3.23,20250123,5350,-61.21,20240618,1982,4.69,20241227,0.00,Y,477760,100,5 억,,849,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 161208 57 100.00 KOSDAQ 금융 N N N N N 2065 -10 5 -0.48 2047340 990 19.75 2075 2075 2065 2695 1455 2075 2068.02 0.01 0 -108 2095 2085 2070 2060 2045 2090 2065 6 620 100 1450 5 1 5840000 121 0.00 0.00 12 0.02 0.00 0.00 5350 20240618 -61.40 1982 20241227 4.19 2090 -1.20 20250320 2010 2.74 20250123 5350 -61.40 20240618 1982 4.19 20241227 0.00 Y 477760 100 5 억 849 N N 0 N 00 N
3 20250401 151206 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 1822245 881 17.58 2075 2075 2065 2695 1455 2075 2068.38 0.01 0 0 2095 2085 2070 2060 2045 2090 2065 6 620 100 1450 5 1 5840000 121 0.00 0.00 12 0.02 0.00 0.00 5350 20240618 -61.21 1982 20241227 4.69 2090 -0.72 20250320 2010 3.23 20250123 5350 -61.21 20240618 1982 4.69 20241227 0.00 Y 477760 100 5 억 849 N N 0 N 00 N
4 20250401 141207 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 2075 1 0.02 2075 2075 2075 2695 1455 2075 2075.00 0.01 0 0 2095 2085 2070 2060 2045 2090 2065 6 620 100 1450 5 1 5840000 121 0.00 0.00 12 0.00 0.00 0.00 5350 20240618 -61.21 1982 20241227 4.69 2090 -0.72 20250320 2010 3.23 20250123 5350 -61.21 20240618 1982 4.69 20241227 0.00 Y 477760 100 5 억 849 N N 0 N 00 N
5 20250401 131207 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 2075 1 0.02 2075 2075 2075 2695 1455 2075 2075.00 0.01 0 0 2095 2085 2070 2060 2045 2090 2065 6 620 100 1450 5 1 5840000 121 0.00 0.00 12 0.00 0.00 0.00 5350 20240618 -61.21 1982 20241227 4.69 2090 -0.72 20250320 2010 3.23 20250123 5350 -61.21 20240618 1982 4.69 20241227 0.00 Y 477760 100 5 억 849 N N 0 N 00 N
6 20250401 121208 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 2075 1 0.02 2075 2075 2075 2695 1455 2075 2075.00 0.01 0 0 2095 2085 2070 2060 2045 2090 2065 6 620 100 1450 5 1 5840000 121 0.00 0.00 12 0.00 0.00 0.00 5350 20240618 -61.21 1982 20241227 4.69 2090 -0.72 20250320 2010 3.23 20250123 5350 -61.21 20240618 1982 4.69 20241227 0.00 Y 477760 100 5 억 849 N N 0 N 00 N
7 20250401 111153 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 2075 1 0.02 2075 2075 2075 2695 1455 2075 2075.00 0.01 0 0 2095 2085 2070 2060 2045 2090 2065 6 620 100 1450 5 1 5840000 121 0.00 0.00 12 0.00 0.00 0.00 5350 20240618 -61.21 1982 20241227 4.69 2090 -0.72 20250320 2010 3.23 20250123 5350 -61.21 20240618 1982 4.69 20241227 0.00 Y 477760 100 5 억 849 N N 0 N 00 N
8 20250401 101149 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 2075 1 0.02 2075 2075 2075 2695 1455 2075 2075.00 0.01 0 0 2095 2085 2070 2060 2045 2090 2065 6 620 100 1450 5 1 5840000 121 0.00 0.00 12 0.00 0.00 0.00 5350 20240618 -61.21 1982 20241227 4.69 2090 -0.72 20250320 2010 3.23 20250123 5350 -61.21 20240618 1982 4.69 20241227 0.00 Y 477760 100 5 억 849 N N 0 N 00 N
9 20250401 091150 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 0 0 0.00 0 0 0 2695 1455 2075 0.00 0.01 0 0 2095 2085 2070 2060 2045 2090 2065 6 620 100 1450 5 1 5840000 121 0.00 0.00 12 0.00 0.00 0.00 5350 20240618 -61.21 1982 20241227 4.69 2090 -0.72 20250320 2010 3.23 20250123 5350 -61.21 20240618 1982 4.69 20241227 0.00 Y 477760 100 5 억 849 N N 0 N 00 N