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
489730/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
20250401,161215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,6,2,0.30,6910585,3474,14.94,1991,1991,1987,2575,1389,1984,1989.23,0.00,0,5,1986,1984,1984,1982,1982,1985,1983,6,591,100,1420,1,1,6332000,126,0.00,0.00,12,0.05,0.00,0.00,4500,20241128,-55.78,1925,20241230,3.38,1999,-0.45,20250226,1930,3.11,20250102,4500,-55.78,20241128,1925,3.38,20241230,0.00,Y,489730,100,6 억,,0,N,N,0,N,00,N
20250401,151213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,3,2,0.15,5312615,2671,11.48,1991,1991,1987,2575,1389,1984,1989.00,0.00,0,5,1986,1984,1984,1982,1982,1985,1983,6,591,100,1420,1,1,6332000,126,0.00,0.00,12,0.04,0.00,0.00,4500,20241128,-55.84,1925,20241230,3.22,1999,-0.60,20250226,1930,2.95,20250102,4500,-55.84,20241128,1925,3.22,20241230,0.00,Y,489730,100,6 억,,0,N,N,0,N,00,N
20250401,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,6,2,0.30,3410855,1714,7.37,1991,1991,1987,2575,1389,1984,1990.00,0.00,0,5,1986,1984,1984,1982,1982,1985,1983,6,591,100,1420,1,1,6332000,126,0.00,0.00,12,0.03,0.00,0.00,4500,20241128,-55.78,1925,20241230,3.38,1999,-0.45,20250226,1930,3.11,20250102,4500,-55.78,20241128,1925,3.38,20241230,0.00,Y,489730,100,6 억,,0,N,N,0,N,00,N
20250401,131214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,6,2,0.30,425855,214,0.92,1991,1991,1987,2575,1389,1984,1989.98,0.00,0,5,1986,1984,1984,1982,1982,1985,1983,6,591,100,1420,1,1,6332000,126,0.00,0.00,12,0.00,0.00,0.00,4500,20241128,-55.78,1925,20241230,3.38,1999,-0.45,20250226,1930,3.11,20250102,4500,-55.78,20241128,1925,3.38,20241230,0.00,Y,489730,100,6 억,,0,N,N,0,N,00,N
20250401,121214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,6,2,0.30,425855,214,0.92,1991,1991,1987,2575,1389,1984,1989.98,0.00,0,5,1986,1984,1984,1982,1982,1985,1983,6,591,100,1420,1,1,6332000,126,0.00,0.00,12,0.00,0.00,0.00,4500,20241128,-55.78,1925,20241230,3.38,1999,-0.45,20250226,1930,3.11,20250102,4500,-55.78,20241128,1925,3.38,20241230,0.00,Y,489730,100,6 억,,0,N,N,0,N,00,N
20250401,111159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,6,2,0.30,425855,214,0.92,1991,1991,1987,2575,1389,1984,1989.98,0.00,0,5,1986,1984,1984,1982,1982,1985,1983,6,591,100,1420,1,1,6332000,126,0.00,0.00,12,0.00,0.00,0.00,4500,20241128,-55.78,1925,20241230,3.38,1999,-0.45,20250226,1930,3.11,20250102,4500,-55.78,20241128,1925,3.38,20241230,0.00,Y,489730,100,6 억,,0,N,N,0,N,00,N
20250401,101156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,6,2,0.30,27855,14,0.06,1991,1991,1987,2575,1389,1984,1989.64,0.00,0,5,1986,1984,1984,1982,1982,1985,1983,6,591,100,1420,1,1,6332000,126,0.00,0.00,12,0.00,0.00,0.00,4500,20241128,-55.78,1925,20241230,3.38,1999,-0.45,20250226,1930,3.11,20250102,4500,-55.78,20241128,1925,3.38,20241230,0.00,Y,489730,100,6 억,,0,N,N,0,N,00,N
20250401,091157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,7,2,0.35,13937,7,0.03,1991,1991,1991,2575,1389,1984,1991.00,0.00,0,5,1986,1984,1984,1982,1982,1985,1983,6,591,100,1420,1,1,6332000,126,0.00,0.00,12,0.00,0.00,0.00,4500,20241128,-55.76,1925,20241230,3.43,1999,-0.40,20250226,1930,3.16,20250102,4500,-55.76,20241128,1925,3.43,20241230,0.00,Y,489730,100,6 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 161215 57 100.00 KOSDAQ 금융 N N N N N 1990 6 2 0.30 6910585 3474 14.94 1991 1991 1987 2575 1389 1984 1989.23 0.00 0 5 1986 1984 1984 1982 1982 1985 1983 6 591 100 1420 1 1 6332000 126 0.00 0.00 12 0.05 0.00 0.00 4500 20241128 -55.78 1925 20241230 3.38 1999 -0.45 20250226 1930 3.11 20250102 4500 -55.78 20241128 1925 3.38 20241230 0.00 Y 489730 100 6 억 0 N N 0 N 00 N
3 20250401 151213 57 100.00 KOSDAQ 금융 N N N N N 1987 3 2 0.15 5312615 2671 11.48 1991 1991 1987 2575 1389 1984 1989.00 0.00 0 5 1986 1984 1984 1982 1982 1985 1983 6 591 100 1420 1 1 6332000 126 0.00 0.00 12 0.04 0.00 0.00 4500 20241128 -55.84 1925 20241230 3.22 1999 -0.60 20250226 1930 2.95 20250102 4500 -55.84 20241128 1925 3.22 20241230 0.00 Y 489730 100 6 억 0 N N 0 N 00 N
4 20250401 141214 57 100.00 KOSDAQ 금융 N N N N N 1990 6 2 0.30 3410855 1714 7.37 1991 1991 1987 2575 1389 1984 1990.00 0.00 0 5 1986 1984 1984 1982 1982 1985 1983 6 591 100 1420 1 1 6332000 126 0.00 0.00 12 0.03 0.00 0.00 4500 20241128 -55.78 1925 20241230 3.38 1999 -0.45 20250226 1930 3.11 20250102 4500 -55.78 20241128 1925 3.38 20241230 0.00 Y 489730 100 6 억 0 N N 0 N 00 N
5 20250401 131214 57 100.00 KOSDAQ 금융 N N N N N 1990 6 2 0.30 425855 214 0.92 1991 1991 1987 2575 1389 1984 1989.98 0.00 0 5 1986 1984 1984 1982 1982 1985 1983 6 591 100 1420 1 1 6332000 126 0.00 0.00 12 0.00 0.00 0.00 4500 20241128 -55.78 1925 20241230 3.38 1999 -0.45 20250226 1930 3.11 20250102 4500 -55.78 20241128 1925 3.38 20241230 0.00 Y 489730 100 6 억 0 N N 0 N 00 N
6 20250401 121214 57 100.00 KOSDAQ 금융 N N N N N 1990 6 2 0.30 425855 214 0.92 1991 1991 1987 2575 1389 1984 1989.98 0.00 0 5 1986 1984 1984 1982 1982 1985 1983 6 591 100 1420 1 1 6332000 126 0.00 0.00 12 0.00 0.00 0.00 4500 20241128 -55.78 1925 20241230 3.38 1999 -0.45 20250226 1930 3.11 20250102 4500 -55.78 20241128 1925 3.38 20241230 0.00 Y 489730 100 6 억 0 N N 0 N 00 N
7 20250401 111159 57 100.00 KOSDAQ 금융 N N N N N 1990 6 2 0.30 425855 214 0.92 1991 1991 1987 2575 1389 1984 1989.98 0.00 0 5 1986 1984 1984 1982 1982 1985 1983 6 591 100 1420 1 1 6332000 126 0.00 0.00 12 0.00 0.00 0.00 4500 20241128 -55.78 1925 20241230 3.38 1999 -0.45 20250226 1930 3.11 20250102 4500 -55.78 20241128 1925 3.38 20241230 0.00 Y 489730 100 6 억 0 N N 0 N 00 N
8 20250401 101156 57 100.00 KOSDAQ 금융 N N N N N 1990 6 2 0.30 27855 14 0.06 1991 1991 1987 2575 1389 1984 1989.64 0.00 0 5 1986 1984 1984 1982 1982 1985 1983 6 591 100 1420 1 1 6332000 126 0.00 0.00 12 0.00 0.00 0.00 4500 20241128 -55.78 1925 20241230 3.38 1999 -0.45 20250226 1930 3.11 20250102 4500 -55.78 20241128 1925 3.38 20241230 0.00 Y 489730 100 6 억 0 N N 0 N 00 N
9 20250401 091157 57 100.00 KOSDAQ 금융 N N N N N 1991 7 2 0.35 13937 7 0.03 1991 1991 1991 2575 1389 1984 1991.00 0.00 0 5 1986 1984 1984 1982 1982 1985 1983 6 591 100 1420 1 1 6332000 126 0.00 0.00 12 0.00 0.00 0.00 4500 20241128 -55.76 1925 20241230 3.43 1999 -0.40 20250226 1930 3.16 20250102 4500 -55.76 20241128 1925 3.43 20241230 0.00 Y 489730 100 6 억 0 N N 0 N 00 N