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
487360/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
20250401,161213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,11612997,5808,54.59,1998,2000,1998,2595,1399,1998,1999.48,2.30,0,-106,2004,2001,1997,1994,1990,1999,1992,6,597,100,1390,1,1,5640000,113,0.00,0.00,12,0.10,0.00,0.00,2500,20241223,-20.04,1903,20241223,5.04,2007,-0.40,20250305,1921,4.06,20250102,2500,-20.04,20241223,1903,5.04,20241223,0.00,Y,487360,100,5 억,,129528,N,N,0,N,00,N
20250401,151211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,11567020,5785,54.37,1998,2000,1998,2595,1399,1998,1999.48,2.30,0,-105,2004,2001,1997,1994,1990,1999,1992,6,597,100,1390,5,1,5640000,113,0.00,0.00,12,0.10,0.00,0.00,2500,20241223,-20.00,1903,20241223,5.10,2007,-0.35,20250305,1921,4.11,20250102,2500,-20.00,20241223,1903,5.10,20241223,0.00,Y,487360,100,5 억,,129528,N,N,0,N,00,N
20250401,141212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,11167020,5585,52.49,1998,2000,1998,2595,1399,1998,1999.47,2.30,0,-105,2004,2001,1997,1994,1990,1999,1992,6,597,100,1390,1,1,5640000,113,0.00,0.00,12,0.10,0.00,0.00,2500,20241223,-20.08,1903,20241223,4.99,2007,-0.45,20250305,1921,4.01,20250102,2500,-20.08,20241223,1903,4.99,20241223,0.00,Y,487360,100,5 억,,129528,N,N,0,N,00,N
20250401,131212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,10911207,5457,51.29,1998,2000,1998,2595,1399,1998,1999.49,2.30,0,-45,2004,2001,1997,1994,1990,1999,1992,6,597,100,1390,1,1,5640000,113,0.00,0.00,12,0.10,0.00,0.00,2500,20241223,-20.04,1903,20241223,5.04,2007,-0.40,20250305,1921,4.06,20250102,2500,-20.04,20241223,1903,5.04,20241223,0.00,Y,487360,100,5 억,,129528,N,N,0,N,00,N
20250401,121212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,4567462,2284,21.47,1998,2000,1998,2595,1399,1998,1999.76,2.30,0,-45,2004,2001,1997,1994,1990,1999,1992,6,597,100,1390,5,1,5640000,113,0.00,0.00,12,0.04,0.00,0.00,2500,20241223,-20.00,1903,20241223,5.10,2007,-0.35,20250305,1921,4.11,20250102,2500,-20.00,20241223,1903,5.10,20241223,0.00,Y,487360,100,5 억,,129528,N,N,0,N,00,N
20250401,111158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,4445462,2223,20.89,1998,2000,1998,2595,1399,1998,1999.76,2.30,0,-45,2004,2001,1997,1994,1990,1999,1992,6,597,100,1390,5,1,5640000,113,0.00,0.00,12,0.04,0.00,0.00,2500,20241223,-20.00,1903,20241223,5.10,2007,-0.35,20250305,1921,4.11,20250102,2500,-20.00,20241223,1903,5.10,20241223,0.00,Y,487360,100,5 억,,129528,N,N,0,N,00,N
20250401,101154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,403600,202,1.90,1998,2000,1998,2595,1399,1998,1998.02,2.30,0,-45,2004,2001,1997,1994,1990,1999,1992,6,597,100,1390,5,1,5640000,113,0.00,0.00,12,0.00,0.00,0.00,2500,20241223,-20.00,1903,20241223,5.10,2007,-0.35,20250305,1921,4.11,20250102,2500,-20.00,20241223,1903,5.10,20241223,0.00,Y,487360,100,5 억,,129528,N,N,0,N,00,N
20250401,091155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,0,0,0.00,0,0,0,2595,1399,1998,0.00,2.30,0,0,2004,2001,1997,1994,1990,1999,1992,6,597,100,1390,1,1,5640000,113,0.00,0.00,12,0.00,0.00,0.00,2500,20241223,-20.08,1903,20241223,4.99,2007,-0.45,20250305,1921,4.01,20250102,2500,-20.08,20241223,1903,4.99,20241223,0.00,Y,487360,100,5 억,,129528,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 161213 57 100.00 KOSDAQ 금융 N N N N N 1999 1 2 0.05 11612997 5808 54.59 1998 2000 1998 2595 1399 1998 1999.48 2.30 0 -106 2004 2001 1997 1994 1990 1999 1992 6 597 100 1390 1 1 5640000 113 0.00 0.00 12 0.10 0.00 0.00 2500 20241223 -20.04 1903 20241223 5.04 2007 -0.40 20250305 1921 4.06 20250102 2500 -20.04 20241223 1903 5.04 20241223 0.00 Y 487360 100 5 억 129528 N N 0 N 00 N
3 20250401 151211 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 11567020 5785 54.37 1998 2000 1998 2595 1399 1998 1999.48 2.30 0 -105 2004 2001 1997 1994 1990 1999 1992 6 597 100 1390 5 1 5640000 113 0.00 0.00 12 0.10 0.00 0.00 2500 20241223 -20.00 1903 20241223 5.10 2007 -0.35 20250305 1921 4.11 20250102 2500 -20.00 20241223 1903 5.10 20241223 0.00 Y 487360 100 5 억 129528 N N 0 N 00 N
4 20250401 141212 57 100.00 KOSDAQ 금융 N N N N N 1998 0 3 0.00 11167020 5585 52.49 1998 2000 1998 2595 1399 1998 1999.47 2.30 0 -105 2004 2001 1997 1994 1990 1999 1992 6 597 100 1390 1 1 5640000 113 0.00 0.00 12 0.10 0.00 0.00 2500 20241223 -20.08 1903 20241223 4.99 2007 -0.45 20250305 1921 4.01 20250102 2500 -20.08 20241223 1903 4.99 20241223 0.00 Y 487360 100 5 억 129528 N N 0 N 00 N
5 20250401 131212 57 100.00 KOSDAQ 금융 N N N N N 1999 1 2 0.05 10911207 5457 51.29 1998 2000 1998 2595 1399 1998 1999.49 2.30 0 -45 2004 2001 1997 1994 1990 1999 1992 6 597 100 1390 1 1 5640000 113 0.00 0.00 12 0.10 0.00 0.00 2500 20241223 -20.04 1903 20241223 5.04 2007 -0.40 20250305 1921 4.06 20250102 2500 -20.04 20241223 1903 5.04 20241223 0.00 Y 487360 100 5 억 129528 N N 0 N 00 N
6 20250401 121212 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 4567462 2284 21.47 1998 2000 1998 2595 1399 1998 1999.76 2.30 0 -45 2004 2001 1997 1994 1990 1999 1992 6 597 100 1390 5 1 5640000 113 0.00 0.00 12 0.04 0.00 0.00 2500 20241223 -20.00 1903 20241223 5.10 2007 -0.35 20250305 1921 4.11 20250102 2500 -20.00 20241223 1903 5.10 20241223 0.00 Y 487360 100 5 억 129528 N N 0 N 00 N
7 20250401 111158 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 4445462 2223 20.89 1998 2000 1998 2595 1399 1998 1999.76 2.30 0 -45 2004 2001 1997 1994 1990 1999 1992 6 597 100 1390 5 1 5640000 113 0.00 0.00 12 0.04 0.00 0.00 2500 20241223 -20.00 1903 20241223 5.10 2007 -0.35 20250305 1921 4.11 20250102 2500 -20.00 20241223 1903 5.10 20241223 0.00 Y 487360 100 5 억 129528 N N 0 N 00 N
8 20250401 101154 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 403600 202 1.90 1998 2000 1998 2595 1399 1998 1998.02 2.30 0 -45 2004 2001 1997 1994 1990 1999 1992 6 597 100 1390 5 1 5640000 113 0.00 0.00 12 0.00 0.00 0.00 2500 20241223 -20.00 1903 20241223 5.10 2007 -0.35 20250305 1921 4.11 20250102 2500 -20.00 20241223 1903 5.10 20241223 0.00 Y 487360 100 5 억 129528 N N 0 N 00 N
9 20250401 091155 57 100.00 KOSDAQ 금융 N N N N N 1998 0 3 0.00 0 0 0.00 0 0 0 2595 1399 1998 0.00 2.30 0 0 2004 2001 1997 1994 1990 1999 1992 6 597 100 1390 1 1 5640000 113 0.00 0.00 12 0.00 0.00 0.00 2500 20241223 -20.08 1903 20241223 4.99 2007 -0.45 20250305 1921 4.01 20250102 2500 -20.08 20241223 1903 4.99 20241223 0.00 Y 487360 100 5 억 129528 N N 0 N 00 N