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
488060/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
20250401,161214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,2951685,1466,37.33,2015,2020,2005,2615,1415,2015,2013.43,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.03,0.00,0.00,2535,20241031,-20.32,1970,20241226,2.54,2025,-0.25,20250221,1980,2.02,20250122,2535,-20.32,20241031,1970,2.54,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
20250401,151212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,2951685,1466,37.33,2015,2020,2005,2615,1415,2015,2013.43,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.03,0.00,0.00,2535,20241031,-20.32,1970,20241226,2.54,2025,-0.25,20250221,1980,2.02,20250122,2535,-20.32,20241031,1970,2.54,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
20250401,141213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,1669940,827,21.06,2015,2020,2010,2615,1415,2015,2019.27,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.02,0.00,0.00,2535,20241031,-20.32,1970,20241226,2.54,2025,-0.25,20250221,1980,2.02,20250122,2535,-20.32,20241031,1970,2.54,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
20250401,131213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,1669940,827,21.06,2015,2020,2010,2615,1415,2015,2019.27,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.02,0.00,0.00,2535,20241031,-20.32,1970,20241226,2.54,2025,-0.25,20250221,1980,2.02,20250122,2535,-20.32,20241031,1970,2.54,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
20250401,121213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,1669940,827,21.06,2015,2020,2010,2615,1415,2015,2019.27,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.02,0.00,0.00,2535,20241031,-20.32,1970,20241226,2.54,2025,-0.25,20250221,1980,2.02,20250122,2535,-20.32,20241031,1970,2.54,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
20250401,111159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,1645810,815,20.75,2015,2020,2015,2615,1415,2015,2019.40,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.02,0.00,0.00,2535,20241031,-20.32,1970,20241226,2.54,2025,-0.25,20250221,1980,2.02,20250122,2535,-20.32,20241031,1970,2.54,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
20250401,101155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,10095,5,0.13,2015,2020,2015,2615,1415,2015,2019.00,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-20.32,1970,20241226,2.54,2025,-0.25,20250221,1980,2.02,20250122,2535,-20.32,20241031,1970,2.54,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
20250401,091156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,0,0,0.00,0,0,0,2615,1415,2015,0.00,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,Y,488060,100,4 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 161214 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 2951685 1466 37.33 2015 2020 2005 2615 1415 2015 2013.43 0.00 0 0 2021 2017 2011 2007 2001 2020 2010 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.03 0.00 0.00 2535 20241031 -20.32 1970 20241226 2.54 2025 -0.25 20250221 1980 2.02 20250122 2535 -20.32 20241031 1970 2.54 20241226 0.00 Y 488060 100 4 억 0 N N 0 N 00 N
3 20250401 151212 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 2951685 1466 37.33 2015 2020 2005 2615 1415 2015 2013.43 0.00 0 0 2021 2017 2011 2007 2001 2020 2010 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.03 0.00 0.00 2535 20241031 -20.32 1970 20241226 2.54 2025 -0.25 20250221 1980 2.02 20250122 2535 -20.32 20241031 1970 2.54 20241226 0.00 Y 488060 100 4 억 0 N N 0 N 00 N
4 20250401 141213 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 1669940 827 21.06 2015 2020 2010 2615 1415 2015 2019.27 0.00 0 0 2021 2017 2011 2007 2001 2020 2010 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.02 0.00 0.00 2535 20241031 -20.32 1970 20241226 2.54 2025 -0.25 20250221 1980 2.02 20250122 2535 -20.32 20241031 1970 2.54 20241226 0.00 Y 488060 100 4 억 0 N N 0 N 00 N
5 20250401 131213 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 1669940 827 21.06 2015 2020 2010 2615 1415 2015 2019.27 0.00 0 0 2021 2017 2011 2007 2001 2020 2010 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.02 0.00 0.00 2535 20241031 -20.32 1970 20241226 2.54 2025 -0.25 20250221 1980 2.02 20250122 2535 -20.32 20241031 1970 2.54 20241226 0.00 Y 488060 100 4 억 0 N N 0 N 00 N
6 20250401 121213 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 1669940 827 21.06 2015 2020 2010 2615 1415 2015 2019.27 0.00 0 0 2021 2017 2011 2007 2001 2020 2010 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.02 0.00 0.00 2535 20241031 -20.32 1970 20241226 2.54 2025 -0.25 20250221 1980 2.02 20250122 2535 -20.32 20241031 1970 2.54 20241226 0.00 Y 488060 100 4 억 0 N N 0 N 00 N
7 20250401 111159 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 1645810 815 20.75 2015 2020 2015 2615 1415 2015 2019.40 0.00 0 0 2021 2017 2011 2007 2001 2020 2010 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.02 0.00 0.00 2535 20241031 -20.32 1970 20241226 2.54 2025 -0.25 20250221 1980 2.02 20250122 2535 -20.32 20241031 1970 2.54 20241226 0.00 Y 488060 100 4 억 0 N N 0 N 00 N
8 20250401 101155 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 10095 5 0.13 2015 2020 2015 2615 1415 2015 2019.00 0.00 0 0 2021 2017 2011 2007 2001 2020 2010 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.00 0.00 0.00 2535 20241031 -20.32 1970 20241226 2.54 2025 -0.25 20250221 1980 2.02 20250122 2535 -20.32 20241031 1970 2.54 20241226 0.00 Y 488060 100 4 억 0 N N 0 N 00 N
9 20250401 091156 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 0 0 0.00 0 0 0 2615 1415 2015 0.00 0.00 0 0 2021 2017 2011 2007 2001 2020 2010 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.00 0.00 0.00 2535 20241031 -20.51 1970 20241226 2.28 2025 -0.49 20250221 1980 1.77 20250122 2535 -20.51 20241031 1970 2.28 20241226 0.00 Y 488060 100 4 억 0 N N 0 N 00 N