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
034810/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
20250401,160357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6270,90,2,1.46,195299190,31327,105.54,6200,6300,6150,8030,4330,6180,6234.21,1.11,0,10874,6433,6306,6203,6076,5973,6255,6025,163,1850,500,4440,10,1,32556857,2041,-7.13,0.27,12,0.10,-879.00,22826.00,8230,20240711,-23.82,5210,20241209,20.35,6860,-8.60,20250320,5660,10.78,20250102,8230,-23.82,20240711,5210,20.35,20241209,0.99,Y,034810,500,162 억,,361115,N,N,0,N,00,N
20250401,150358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6240,60,2,0.97,187849720,30137,101.53,6200,6300,6150,8030,4330,6180,6233.19,1.11,0,11371,6433,6306,6203,6076,5973,6255,6025,163,1850,500,4440,10,1,32556857,2032,-7.10,0.27,12,0.09,-879.00,22826.00,8230,20240711,-24.18,5210,20241209,19.77,6860,-9.04,20250320,5660,10.25,20250102,8230,-24.18,20240711,5210,19.77,20241209,0.99,Y,034810,500,162 억,,361115,N,N,0,N,00,N
20250401,140357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6250,70,2,1.13,173454610,27814,93.70,6200,6300,6150,8030,4330,6180,6236.23,1.11,0,11465,6433,6306,6203,6076,5973,6255,6025,163,1850,500,4440,10,1,32556857,2035,-7.11,0.27,12,0.09,-879.00,22826.00,8230,20240711,-24.06,5210,20241209,19.96,6860,-8.89,20250320,5660,10.42,20250102,8230,-24.06,20240711,5210,19.96,20241209,0.99,Y,034810,500,162 억,,361115,N,N,0,N,00,N
20250401,130358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6260,80,2,1.29,135137970,21649,72.93,6200,6300,6150,8030,4330,6180,6242.23,1.11,0,8977,6433,6306,6203,6076,5973,6255,6025,163,1850,500,4440,10,1,32556857,2038,-7.12,0.27,12,0.07,-879.00,22826.00,8230,20240711,-23.94,5210,20241209,20.15,6860,-8.75,20250320,5660,10.60,20250102,8230,-23.94,20240711,5210,20.15,20241209,0.99,Y,034810,500,162 억,,361115,N,N,0,N,00,N
20250401,120358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6270,90,2,1.46,90790200,14558,49.04,6200,6300,6150,8030,4330,6180,6236.45,1.11,0,4704,6433,6306,6203,6076,5973,6255,6025,163,1850,500,4440,10,1,32556857,2041,-7.13,0.27,12,0.04,-879.00,22826.00,8230,20240711,-23.82,5210,20241209,20.35,6860,-8.60,20250320,5660,10.78,20250102,8230,-23.82,20240711,5210,20.35,20241209,0.99,Y,034810,500,162 억,,361115,N,N,0,N,00,N
20250401,110356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6240,60,2,0.97,51109930,8235,27.74,6200,6240,6150,8030,4330,6180,6206.43,1.11,0,1825,6433,6306,6203,6076,5973,6255,6025,163,1850,500,4440,10,1,32556857,2032,-7.10,0.27,12,0.03,-879.00,22826.00,8230,20240711,-24.18,5210,20241209,19.77,6860,-9.04,20250320,5660,10.25,20250102,8230,-24.18,20240711,5210,19.77,20241209,0.99,Y,034810,500,162 억,,361115,N,N,0,N,00,N
20250401,100352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6230,50,2,0.81,28566530,4605,15.51,6200,6240,6150,8030,4330,6180,6203.37,1.11,0,737,6433,6306,6203,6076,5973,6255,6025,163,1850,500,4440,10,1,32556857,2028,-7.09,0.27,12,0.01,-879.00,22826.00,8230,20240711,-24.30,5210,20241209,19.58,6860,-9.18,20250320,5660,10.07,20250102,8230,-24.30,20240711,5210,19.58,20241209,0.99,Y,034810,500,162 억,,361115,N,N,0,N,00,N
20250401,090354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6150,-30,5,-0.49,247750,40,0.13,6200,6210,6150,8030,4330,6180,6193.75,1.11,0,-3,6433,6306,6203,6076,5973,6255,6025,163,1850,500,4440,10,1,32556857,2002,-7.00,0.27,12,0.00,-879.00,22826.00,8230,20240711,-25.27,5210,20241209,18.04,6860,-10.35,20250320,5660,8.66,20250102,8230,-25.27,20240711,5210,18.04,20241209,0.99,Y,034810,500,162 억,,361115,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 160357 57 100.00 KOSDAQ 금융 N N N N N 6270 90 2 1.46 195299190 31327 105.54 6200 6300 6150 8030 4330 6180 6234.21 1.11 0 10874 6433 6306 6203 6076 5973 6255 6025 163 1850 500 4440 10 1 32556857 2041 -7.13 0.27 12 0.10 -879.00 22826.00 8230 20240711 -23.82 5210 20241209 20.35 6860 -8.60 20250320 5660 10.78 20250102 8230 -23.82 20240711 5210 20.35 20241209 0.99 Y 034810 500 162 억 361115 N N 0 N 00 N
3 20250401 150358 57 100.00 KOSDAQ 금융 N N N N N 6240 60 2 0.97 187849720 30137 101.53 6200 6300 6150 8030 4330 6180 6233.19 1.11 0 11371 6433 6306 6203 6076 5973 6255 6025 163 1850 500 4440 10 1 32556857 2032 -7.10 0.27 12 0.09 -879.00 22826.00 8230 20240711 -24.18 5210 20241209 19.77 6860 -9.04 20250320 5660 10.25 20250102 8230 -24.18 20240711 5210 19.77 20241209 0.99 Y 034810 500 162 억 361115 N N 0 N 00 N
4 20250401 140357 57 100.00 KOSDAQ 금융 N N N N N 6250 70 2 1.13 173454610 27814 93.70 6200 6300 6150 8030 4330 6180 6236.23 1.11 0 11465 6433 6306 6203 6076 5973 6255 6025 163 1850 500 4440 10 1 32556857 2035 -7.11 0.27 12 0.09 -879.00 22826.00 8230 20240711 -24.06 5210 20241209 19.96 6860 -8.89 20250320 5660 10.42 20250102 8230 -24.06 20240711 5210 19.96 20241209 0.99 Y 034810 500 162 억 361115 N N 0 N 00 N
5 20250401 130358 57 100.00 KOSDAQ 금융 N N N N N 6260 80 2 1.29 135137970 21649 72.93 6200 6300 6150 8030 4330 6180 6242.23 1.11 0 8977 6433 6306 6203 6076 5973 6255 6025 163 1850 500 4440 10 1 32556857 2038 -7.12 0.27 12 0.07 -879.00 22826.00 8230 20240711 -23.94 5210 20241209 20.15 6860 -8.75 20250320 5660 10.60 20250102 8230 -23.94 20240711 5210 20.15 20241209 0.99 Y 034810 500 162 억 361115 N N 0 N 00 N
6 20250401 120358 57 100.00 KOSDAQ 금융 N N N N N 6270 90 2 1.46 90790200 14558 49.04 6200 6300 6150 8030 4330 6180 6236.45 1.11 0 4704 6433 6306 6203 6076 5973 6255 6025 163 1850 500 4440 10 1 32556857 2041 -7.13 0.27 12 0.04 -879.00 22826.00 8230 20240711 -23.82 5210 20241209 20.35 6860 -8.60 20250320 5660 10.78 20250102 8230 -23.82 20240711 5210 20.35 20241209 0.99 Y 034810 500 162 억 361115 N N 0 N 00 N
7 20250401 110356 57 100.00 KOSDAQ 금융 N N N N N 6240 60 2 0.97 51109930 8235 27.74 6200 6240 6150 8030 4330 6180 6206.43 1.11 0 1825 6433 6306 6203 6076 5973 6255 6025 163 1850 500 4440 10 1 32556857 2032 -7.10 0.27 12 0.03 -879.00 22826.00 8230 20240711 -24.18 5210 20241209 19.77 6860 -9.04 20250320 5660 10.25 20250102 8230 -24.18 20240711 5210 19.77 20241209 0.99 Y 034810 500 162 억 361115 N N 0 N 00 N
8 20250401 100352 57 100.00 KOSDAQ 금융 N N N N N 6230 50 2 0.81 28566530 4605 15.51 6200 6240 6150 8030 4330 6180 6203.37 1.11 0 737 6433 6306 6203 6076 5973 6255 6025 163 1850 500 4440 10 1 32556857 2028 -7.09 0.27 12 0.01 -879.00 22826.00 8230 20240711 -24.30 5210 20241209 19.58 6860 -9.18 20250320 5660 10.07 20250102 8230 -24.30 20240711 5210 19.58 20241209 0.99 Y 034810 500 162 억 361115 N N 0 N 00 N
9 20250401 090354 57 100.00 KOSDAQ 금융 N N N N N 6150 -30 5 -0.49 247750 40 0.13 6200 6210 6150 8030 4330 6180 6193.75 1.11 0 -3 6433 6306 6203 6076 5973 6255 6025 163 1850 500 4440 10 1 32556857 2002 -7.00 0.27 12 0.00 -879.00 22826.00 8230 20240711 -25.27 5210 20241209 18.04 6860 -10.35 20250320 5660 8.66 20250102 8230 -25.27 20240711 5210 18.04 20241209 0.99 Y 034810 500 162 억 361115 N N 0 N 00 N