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
307930/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
20250401,161007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4885,185,2,3.94,336842205,69909,80.46,4680,4905,4680,6110,3290,4700,4818.40,0.00,0,14621,4926,4812,4756,4642,4586,4785,4615,98,1410,500,2910,5,1,15610000,763,-13.35,1.06,12,0.45,-366.00,4615.00,8190,20240416,-40.35,4000,20240806,22.12,6990,-30.11,20250225,4680,4.38,20250401,8190,-40.35,20240416,4000,22.12,20240806,3.01,Y,307930,500,97 억,,0,N,N,1694,N,00,N
20250401,151005,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4870,170,2,3.62,324631735,67404,77.58,4680,4905,4680,6110,3290,4700,4816.38,0.00,0,14572,4926,4812,4756,4642,4586,4785,4615,98,1410,500,2910,5,1,15610000,760,-13.31,1.06,12,0.43,-366.00,4615.00,8190,20240416,-40.54,4000,20240806,21.75,6990,-30.33,20250225,4680,4.06,20250401,8190,-40.54,20240416,4000,21.75,20240806,3.01,Y,307930,500,97 억,,0,N,N,3181,N,00,N
20250401,141005,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4885,185,2,3.94,299495590,62235,71.63,4680,4905,4680,6110,3290,4700,4812.51,0.00,0,13452,4926,4812,4756,4642,4586,4785,4615,98,1410,500,2910,5,1,15610000,763,-13.35,1.06,12,0.40,-366.00,4615.00,8190,20240416,-40.35,4000,20240806,22.12,6990,-30.11,20250225,4680,4.38,20250401,8190,-40.35,20240416,4000,22.12,20240806,3.01,Y,307930,500,97 억,,0,N,N,3181,N,00,N
20250401,131006,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4890,190,2,4.04,280396395,58310,67.11,4680,4905,4680,6110,3290,4700,4808.91,0.00,0,10935,4926,4812,4756,4642,4586,4785,4615,98,1410,500,2910,5,1,15610000,763,-13.36,1.06,12,0.37,-366.00,4615.00,8190,20240416,-40.29,4000,20240806,22.25,6990,-30.04,20250225,4680,4.49,20250401,8190,-40.29,20240416,4000,22.25,20240806,3.01,Y,307930,500,97 억,,0,N,N,3181,N,00,N
20250401,121007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4870,170,2,3.62,270423305,56271,64.76,4680,4905,4680,6110,3290,4700,4805.92,0.00,0,11109,4926,4812,4756,4642,4586,4785,4615,98,1410,500,2910,5,1,15610000,760,-13.31,1.06,12,0.36,-366.00,4615.00,8190,20240416,-40.54,4000,20240806,21.75,6990,-30.33,20250225,4680,4.06,20250401,8190,-40.54,20240416,4000,21.75,20240806,3.01,Y,307930,500,97 억,,0,N,N,3181,N,00,N
20250401,110953,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4880,180,2,3.83,208511255,43609,50.19,4680,4880,4680,6110,3290,4700,4781.57,0.00,0,9797,4926,4812,4756,4642,4586,4785,4615,98,1410,500,2910,5,1,15610000,762,-13.33,1.06,12,0.28,-366.00,4615.00,8190,20240416,-40.42,4000,20240806,22.00,6990,-30.19,20250225,4680,4.27,20250401,8190,-40.42,20240416,4000,22.00,20240806,3.01,Y,307930,500,97 억,,0,N,N,3181,N,00,N
20250401,100951,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4750,50,2,1.06,138265980,29044,33.43,4680,4830,4680,6110,3290,4700,4760.78,0.00,0,7774,4926,4812,4756,4642,4586,4785,4615,98,1410,500,2910,5,1,15610000,741,-12.98,1.03,12,0.19,-366.00,4615.00,8190,20240416,-42.00,4000,20240806,18.75,6990,-32.05,20250225,4680,1.50,20250401,8190,-42.00,20240416,4000,18.75,20240806,3.01,Y,307930,500,97 억,,0,N,N,3181,N,00,N
20250401,090952,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4820,120,2,2.55,68735900,14457,16.64,4680,4830,4680,6110,3290,4700,4754.89,0.00,0,4881,4926,4812,4756,4642,4586,4785,4615,98,1410,500,2910,5,1,15610000,752,-13.17,1.04,12,0.09,-366.00,4615.00,8190,20240416,-41.15,4000,20240806,20.50,6990,-31.04,20250225,4680,2.99,20250401,8190,-41.15,20240416,4000,20.50,20240806,3.01,Y,307930,500,97 억,,0,N,N,3181,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 161007 57 100.00 KOSDAQ 금융 N N N N N 4885 185 2 3.94 336842205 69909 80.46 4680 4905 4680 6110 3290 4700 4818.40 0.00 0 14621 4926 4812 4756 4642 4586 4785 4615 98 1410 500 2910 5 1 15610000 763 -13.35 1.06 12 0.45 -366.00 4615.00 8190 20240416 -40.35 4000 20240806 22.12 6990 -30.11 20250225 4680 4.38 20250401 8190 -40.35 20240416 4000 22.12 20240806 3.01 Y 307930 500 97 억 0 N N 1694 N 00 N
3 20250401 151005 57 100.00 KOSDAQ 금융 N N N N N 4870 170 2 3.62 324631735 67404 77.58 4680 4905 4680 6110 3290 4700 4816.38 0.00 0 14572 4926 4812 4756 4642 4586 4785 4615 98 1410 500 2910 5 1 15610000 760 -13.31 1.06 12 0.43 -366.00 4615.00 8190 20240416 -40.54 4000 20240806 21.75 6990 -30.33 20250225 4680 4.06 20250401 8190 -40.54 20240416 4000 21.75 20240806 3.01 Y 307930 500 97 억 0 N N 3181 N 00 N
4 20250401 141005 57 100.00 KOSDAQ 금융 N N N N N 4885 185 2 3.94 299495590 62235 71.63 4680 4905 4680 6110 3290 4700 4812.51 0.00 0 13452 4926 4812 4756 4642 4586 4785 4615 98 1410 500 2910 5 1 15610000 763 -13.35 1.06 12 0.40 -366.00 4615.00 8190 20240416 -40.35 4000 20240806 22.12 6990 -30.11 20250225 4680 4.38 20250401 8190 -40.35 20240416 4000 22.12 20240806 3.01 Y 307930 500 97 억 0 N N 3181 N 00 N
5 20250401 131006 57 100.00 KOSDAQ 금융 N N N N N 4890 190 2 4.04 280396395 58310 67.11 4680 4905 4680 6110 3290 4700 4808.91 0.00 0 10935 4926 4812 4756 4642 4586 4785 4615 98 1410 500 2910 5 1 15610000 763 -13.36 1.06 12 0.37 -366.00 4615.00 8190 20240416 -40.29 4000 20240806 22.25 6990 -30.04 20250225 4680 4.49 20250401 8190 -40.29 20240416 4000 22.25 20240806 3.01 Y 307930 500 97 억 0 N N 3181 N 00 N
6 20250401 121007 57 100.00 KOSDAQ 금융 N N N N N 4870 170 2 3.62 270423305 56271 64.76 4680 4905 4680 6110 3290 4700 4805.92 0.00 0 11109 4926 4812 4756 4642 4586 4785 4615 98 1410 500 2910 5 1 15610000 760 -13.31 1.06 12 0.36 -366.00 4615.00 8190 20240416 -40.54 4000 20240806 21.75 6990 -30.33 20250225 4680 4.06 20250401 8190 -40.54 20240416 4000 21.75 20240806 3.01 Y 307930 500 97 억 0 N N 3181 N 00 N
7 20250401 110953 57 100.00 KOSDAQ 금융 N N N N N 4880 180 2 3.83 208511255 43609 50.19 4680 4880 4680 6110 3290 4700 4781.57 0.00 0 9797 4926 4812 4756 4642 4586 4785 4615 98 1410 500 2910 5 1 15610000 762 -13.33 1.06 12 0.28 -366.00 4615.00 8190 20240416 -40.42 4000 20240806 22.00 6990 -30.19 20250225 4680 4.27 20250401 8190 -40.42 20240416 4000 22.00 20240806 3.01 Y 307930 500 97 억 0 N N 3181 N 00 N
8 20250401 100951 57 100.00 KOSDAQ 금융 N N N N N 4750 50 2 1.06 138265980 29044 33.43 4680 4830 4680 6110 3290 4700 4760.78 0.00 0 7774 4926 4812 4756 4642 4586 4785 4615 98 1410 500 2910 5 1 15610000 741 -12.98 1.03 12 0.19 -366.00 4615.00 8190 20240416 -42.00 4000 20240806 18.75 6990 -32.05 20250225 4680 1.50 20250401 8190 -42.00 20240416 4000 18.75 20240806 3.01 Y 307930 500 97 억 0 N N 3181 N 00 N
9 20250401 090952 57 100.00 KOSDAQ 금융 N N N N N 4820 120 2 2.55 68735900 14457 16.64 4680 4830 4680 6110 3290 4700 4754.89 0.00 0 4881 4926 4812 4756 4642 4586 4785 4615 98 1410 500 2910 5 1 15610000 752 -13.17 1.04 12 0.09 -366.00 4615.00 8190 20240416 -41.15 4000 20240806 20.50 6990 -31.04 20250225 4680 2.99 20250401 8190 -41.15 20240416 4000 20.50 20240806 3.01 Y 307930 500 97 억 0 N N 3181 N 00 N