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
078020/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
20250401,160557,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3670,45,2,1.24,44375562,12176,58.18,3600,3685,3600,4710,2540,3625,3644.51,1.38,0,-2222,3771,3697,3661,3587,3551,3680,3570,2774,1085,5000,2610,5,1,55481190,2036,9.31,0.27,12,0.02,394.00,13490.00,5840,20240329,-37.16,3500,20241209,4.86,4700,-21.91,20250117,3600,1.94,20250401,5800,-36.72,20240529,3500,4.86,20241209,0.18,Y,078020,5000,2774 억,,764528,N,N,40,N,00,N
20250401,150556,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3665,40,2,1.10,43028682,11809,56.42,3600,3685,3600,4710,2540,3625,3643.72,1.38,0,-2222,3771,3697,3661,3587,3551,3680,3570,2774,1085,5000,2610,5,1,55481190,2033,9.30,0.27,12,0.02,394.00,13490.00,5840,20240329,-37.24,3500,20241209,4.71,4700,-22.02,20250117,3600,1.81,20250401,5800,-36.81,20240529,3500,4.71,20241209,0.18,Y,078020,5000,2774 억,,764528,N,N,30,N,00,N
20250401,140556,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3665,40,2,1.10,42724997,11726,56.03,3600,3685,3600,4710,2540,3625,3643.61,1.38,0,-2206,3771,3697,3661,3587,3551,3680,3570,2774,1085,5000,2610,5,1,55481190,2033,9.30,0.27,12,0.02,394.00,13490.00,5840,20240329,-37.24,3500,20241209,4.71,4700,-22.02,20250117,3600,1.81,20250401,5800,-36.81,20240529,3500,4.71,20241209,0.18,Y,078020,5000,2774 억,,764528,N,N,30,N,00,N
20250401,130557,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3680,55,2,1.52,37836577,10392,49.65,3600,3685,3600,4710,2540,3625,3640.93,1.38,0,-2444,3771,3697,3661,3587,3551,3680,3570,2774,1085,5000,2610,5,1,55481190,2042,9.34,0.27,12,0.02,394.00,13490.00,5840,20240329,-36.99,3500,20241209,5.14,4700,-21.70,20250117,3600,2.22,20250401,5800,-36.55,20240529,3500,5.14,20241209,0.18,Y,078020,5000,2774 억,,764528,N,N,30,N,00,N
20250401,120557,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3660,35,2,0.97,37608897,10330,49.36,3600,3685,3600,4710,2540,3625,3640.75,1.38,0,-2444,3771,3697,3661,3587,3551,3680,3570,2774,1085,5000,2610,5,1,55481190,2031,9.29,0.27,12,0.02,394.00,13490.00,5840,20240329,-37.33,3500,20241209,4.57,4700,-22.13,20250117,3600,1.67,20250401,5800,-36.90,20240529,3500,4.57,20241209,0.18,Y,078020,5000,2774 억,,764528,N,N,30,N,00,N
20250401,110553,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3660,35,2,0.97,37487782,10297,49.20,3600,3685,3600,4710,2540,3625,3640.65,1.38,0,-2423,3771,3697,3661,3587,3551,3680,3570,2774,1085,5000,2610,5,1,55481190,2031,9.29,0.27,12,0.02,394.00,13490.00,5840,20240329,-37.33,3500,20241209,4.57,4700,-22.13,20250117,3600,1.67,20250401,5800,-36.90,20240529,3500,4.57,20241209,0.18,Y,078020,5000,2774 억,,764528,N,N,30,N,00,N
20250401,100548,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3650,25,2,0.69,31253152,8597,41.08,3600,3675,3600,4710,2540,3625,3635.36,1.38,0,-1834,3771,3697,3661,3587,3551,3680,3570,2774,1085,5000,2610,5,1,55481190,2025,9.26,0.27,12,0.02,394.00,13490.00,5840,20240329,-37.50,3500,20241209,4.29,4700,-22.34,20250117,3600,1.39,20250401,5800,-37.07,20240529,3500,4.29,20241209,0.18,Y,078020,5000,2774 억,,764528,N,N,30,N,00,N
20250401,090549,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3610,-15,5,-0.41,9094175,2525,12.06,3600,3675,3600,4710,2540,3625,3601.65,1.38,0,-358,3771,3697,3661,3587,3551,3680,3570,2774,1085,5000,2610,5,1,55481190,2003,9.16,0.27,12,0.00,394.00,13490.00,5840,20240329,-38.18,3500,20241209,3.14,4700,-23.19,20250117,3600,0.28,20250401,5800,-37.76,20240529,3500,3.14,20241209,0.18,Y,078020,5000,2774 억,,764528,N,N,30,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 160557 57 100.00 KOSDAQ 금융 N N N N N 3670 45 2 1.24 44375562 12176 58.18 3600 3685 3600 4710 2540 3625 3644.51 1.38 0 -2222 3771 3697 3661 3587 3551 3680 3570 2774 1085 5000 2610 5 1 55481190 2036 9.31 0.27 12 0.02 394.00 13490.00 5840 20240329 -37.16 3500 20241209 4.86 4700 -21.91 20250117 3600 1.94 20250401 5800 -36.72 20240529 3500 4.86 20241209 0.18 Y 078020 5000 2774 억 764528 N N 40 N 00 N
3 20250401 150556 57 100.00 KOSDAQ 금융 N N N N N 3665 40 2 1.10 43028682 11809 56.42 3600 3685 3600 4710 2540 3625 3643.72 1.38 0 -2222 3771 3697 3661 3587 3551 3680 3570 2774 1085 5000 2610 5 1 55481190 2033 9.30 0.27 12 0.02 394.00 13490.00 5840 20240329 -37.24 3500 20241209 4.71 4700 -22.02 20250117 3600 1.81 20250401 5800 -36.81 20240529 3500 4.71 20241209 0.18 Y 078020 5000 2774 억 764528 N N 30 N 00 N
4 20250401 140556 57 100.00 KOSDAQ 금융 N N N N N 3665 40 2 1.10 42724997 11726 56.03 3600 3685 3600 4710 2540 3625 3643.61 1.38 0 -2206 3771 3697 3661 3587 3551 3680 3570 2774 1085 5000 2610 5 1 55481190 2033 9.30 0.27 12 0.02 394.00 13490.00 5840 20240329 -37.24 3500 20241209 4.71 4700 -22.02 20250117 3600 1.81 20250401 5800 -36.81 20240529 3500 4.71 20241209 0.18 Y 078020 5000 2774 억 764528 N N 30 N 00 N
5 20250401 130557 57 100.00 KOSDAQ 금융 N N N N N 3680 55 2 1.52 37836577 10392 49.65 3600 3685 3600 4710 2540 3625 3640.93 1.38 0 -2444 3771 3697 3661 3587 3551 3680 3570 2774 1085 5000 2610 5 1 55481190 2042 9.34 0.27 12 0.02 394.00 13490.00 5840 20240329 -36.99 3500 20241209 5.14 4700 -21.70 20250117 3600 2.22 20250401 5800 -36.55 20240529 3500 5.14 20241209 0.18 Y 078020 5000 2774 억 764528 N N 30 N 00 N
6 20250401 120557 57 100.00 KOSDAQ 금융 N N N N N 3660 35 2 0.97 37608897 10330 49.36 3600 3685 3600 4710 2540 3625 3640.75 1.38 0 -2444 3771 3697 3661 3587 3551 3680 3570 2774 1085 5000 2610 5 1 55481190 2031 9.29 0.27 12 0.02 394.00 13490.00 5840 20240329 -37.33 3500 20241209 4.57 4700 -22.13 20250117 3600 1.67 20250401 5800 -36.90 20240529 3500 4.57 20241209 0.18 Y 078020 5000 2774 억 764528 N N 30 N 00 N
7 20250401 110553 57 100.00 KOSDAQ 금융 N N N N N 3660 35 2 0.97 37487782 10297 49.20 3600 3685 3600 4710 2540 3625 3640.65 1.38 0 -2423 3771 3697 3661 3587 3551 3680 3570 2774 1085 5000 2610 5 1 55481190 2031 9.29 0.27 12 0.02 394.00 13490.00 5840 20240329 -37.33 3500 20241209 4.57 4700 -22.13 20250117 3600 1.67 20250401 5800 -36.90 20240529 3500 4.57 20241209 0.18 Y 078020 5000 2774 억 764528 N N 30 N 00 N
8 20250401 100548 57 100.00 KOSDAQ 금융 N N N N N 3650 25 2 0.69 31253152 8597 41.08 3600 3675 3600 4710 2540 3625 3635.36 1.38 0 -1834 3771 3697 3661 3587 3551 3680 3570 2774 1085 5000 2610 5 1 55481190 2025 9.26 0.27 12 0.02 394.00 13490.00 5840 20240329 -37.50 3500 20241209 4.29 4700 -22.34 20250117 3600 1.39 20250401 5800 -37.07 20240529 3500 4.29 20241209 0.18 Y 078020 5000 2774 억 764528 N N 30 N 00 N
9 20250401 090549 57 100.00 KOSDAQ 금융 N N N N N 3610 -15 5 -0.41 9094175 2525 12.06 3600 3675 3600 4710 2540 3625 3601.65 1.38 0 -358 3771 3697 3661 3587 3551 3680 3570 2774 1085 5000 2610 5 1 55481190 2003 9.16 0.27 12 0.00 394.00 13490.00 5840 20240329 -38.18 3500 20241209 3.14 4700 -23.19 20250117 3600 0.28 20250401 5800 -37.76 20240529 3500 3.14 20241209 0.18 Y 078020 5000 2774 억 764528 N N 30 N 00 N