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
309960/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
20250401,161009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3515,85,2,2.48,173596634,49661,71.50,3430,3560,3430,4455,2405,3430,3495.61,0.93,0,20817,3550,3490,3450,3390,3350,3470,3370,232,1025,1000,2050,5,1,23217239,816,12.38,0.70,12,0.21,284.00,5014.00,7930,20240510,-55.67,2895,20241209,21.42,5080,-30.81,20250224,2945,19.35,20250203,7930,-55.67,20240510,2895,21.42,20241209,2.48,Y,309960,1000,232 억,,215209,N,N,612,N,00,N
20250401,151007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3510,80,2,2.33,162266574,46437,66.85,3430,3560,3430,4455,2405,3430,3494.34,0.93,0,19471,3550,3490,3450,3390,3350,3470,3370,232,1025,1000,2050,5,1,23217239,815,12.36,0.70,12,0.20,284.00,5014.00,7930,20240510,-55.74,2895,20241209,21.24,5080,-30.91,20250224,2945,19.19,20250203,7930,-55.74,20240510,2895,21.24,20241209,2.48,Y,309960,1000,232 억,,215209,N,N,612,N,00,N
20250401,141007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3540,110,2,3.21,130267314,37306,53.71,3430,3560,3430,4455,2405,3430,3491.86,0.93,0,17041,3550,3490,3450,3390,3350,3470,3370,232,1025,1000,2050,5,1,23217239,822,12.46,0.71,12,0.16,284.00,5014.00,7930,20240510,-55.36,2895,20241209,22.28,5080,-30.31,20250224,2945,20.20,20250203,7930,-55.36,20240510,2895,22.28,20241209,2.48,Y,309960,1000,232 억,,215209,N,N,612,N,00,N
20250401,131008,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3520,90,2,2.62,115172614,33019,47.54,3430,3560,3430,4455,2405,3430,3488.07,0.93,0,13260,3550,3490,3450,3390,3350,3470,3370,232,1025,1000,2050,5,1,23217239,817,12.39,0.70,12,0.14,284.00,5014.00,7930,20240510,-55.61,2895,20241209,21.59,5080,-30.71,20250224,2945,19.52,20250203,7930,-55.61,20240510,2895,21.59,20241209,2.48,Y,309960,1000,232 억,,215209,N,N,612,N,00,N
20250401,121009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3510,80,2,2.33,106789364,30625,44.09,3430,3560,3430,4455,2405,3430,3487.00,0.93,0,12625,3550,3490,3450,3390,3350,3470,3370,232,1025,1000,2050,5,1,23217239,815,12.36,0.70,12,0.13,284.00,5014.00,7930,20240510,-55.74,2895,20241209,21.24,5080,-30.91,20250224,2945,19.19,20250203,7930,-55.74,20240510,2895,21.24,20241209,2.48,Y,309960,1000,232 억,,215209,N,N,612,N,00,N
20250401,110955,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3535,105,2,3.06,91332459,26243,37.78,3430,3540,3430,4455,2405,3430,3480.26,0.93,0,10360,3550,3490,3450,3390,3350,3470,3370,232,1025,1000,2050,5,1,23217239,821,12.45,0.71,12,0.11,284.00,5014.00,7930,20240510,-55.42,2895,20241209,22.11,5080,-30.41,20250224,2945,20.03,20250203,7930,-55.42,20240510,2895,22.11,20241209,2.48,Y,309960,1000,232 억,,215209,N,N,612,N,00,N
20250401,100953,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3475,45,2,1.31,70250904,20232,29.13,3430,3540,3430,4455,2405,3430,3472.27,0.93,0,7112,3550,3490,3450,3390,3350,3470,3370,232,1025,1000,2050,5,1,23217239,807,12.24,0.69,12,0.09,284.00,5014.00,7930,20240510,-56.18,2895,20241209,20.03,5080,-31.59,20250224,2945,18.00,20250203,7930,-56.18,20240510,2895,20.03,20241209,2.48,Y,309960,1000,232 억,,215209,N,N,612,N,00,N
20250401,090954,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3525,95,2,2.77,40777445,11760,16.93,3430,3530,3430,4455,2405,3430,3467.47,0.93,0,5631,3550,3490,3450,3390,3350,3470,3370,232,1025,1000,2050,5,1,23217239,818,12.41,0.70,12,0.05,284.00,5014.00,7930,20240510,-55.55,2895,20241209,21.76,5080,-30.61,20250224,2945,19.69,20250203,7930,-55.55,20240510,2895,21.76,20241209,2.48,Y,309960,1000,232 억,,215209,N,N,612,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 161009 57 100.00 KOSDAQ 금융 N N N N N 3515 85 2 2.48 173596634 49661 71.50 3430 3560 3430 4455 2405 3430 3495.61 0.93 0 20817 3550 3490 3450 3390 3350 3470 3370 232 1025 1000 2050 5 1 23217239 816 12.38 0.70 12 0.21 284.00 5014.00 7930 20240510 -55.67 2895 20241209 21.42 5080 -30.81 20250224 2945 19.35 20250203 7930 -55.67 20240510 2895 21.42 20241209 2.48 Y 309960 1000 232 억 215209 N N 612 N 00 N
3 20250401 151007 57 100.00 KOSDAQ 금융 N N N N N 3510 80 2 2.33 162266574 46437 66.85 3430 3560 3430 4455 2405 3430 3494.34 0.93 0 19471 3550 3490 3450 3390 3350 3470 3370 232 1025 1000 2050 5 1 23217239 815 12.36 0.70 12 0.20 284.00 5014.00 7930 20240510 -55.74 2895 20241209 21.24 5080 -30.91 20250224 2945 19.19 20250203 7930 -55.74 20240510 2895 21.24 20241209 2.48 Y 309960 1000 232 억 215209 N N 612 N 00 N
4 20250401 141007 57 100.00 KOSDAQ 금융 N N N N N 3540 110 2 3.21 130267314 37306 53.71 3430 3560 3430 4455 2405 3430 3491.86 0.93 0 17041 3550 3490 3450 3390 3350 3470 3370 232 1025 1000 2050 5 1 23217239 822 12.46 0.71 12 0.16 284.00 5014.00 7930 20240510 -55.36 2895 20241209 22.28 5080 -30.31 20250224 2945 20.20 20250203 7930 -55.36 20240510 2895 22.28 20241209 2.48 Y 309960 1000 232 억 215209 N N 612 N 00 N
5 20250401 131008 57 100.00 KOSDAQ 금융 N N N N N 3520 90 2 2.62 115172614 33019 47.54 3430 3560 3430 4455 2405 3430 3488.07 0.93 0 13260 3550 3490 3450 3390 3350 3470 3370 232 1025 1000 2050 5 1 23217239 817 12.39 0.70 12 0.14 284.00 5014.00 7930 20240510 -55.61 2895 20241209 21.59 5080 -30.71 20250224 2945 19.52 20250203 7930 -55.61 20240510 2895 21.59 20241209 2.48 Y 309960 1000 232 억 215209 N N 612 N 00 N
6 20250401 121009 57 100.00 KOSDAQ 금융 N N N N N 3510 80 2 2.33 106789364 30625 44.09 3430 3560 3430 4455 2405 3430 3487.00 0.93 0 12625 3550 3490 3450 3390 3350 3470 3370 232 1025 1000 2050 5 1 23217239 815 12.36 0.70 12 0.13 284.00 5014.00 7930 20240510 -55.74 2895 20241209 21.24 5080 -30.91 20250224 2945 19.19 20250203 7930 -55.74 20240510 2895 21.24 20241209 2.48 Y 309960 1000 232 억 215209 N N 612 N 00 N
7 20250401 110955 57 100.00 KOSDAQ 금융 N N N N N 3535 105 2 3.06 91332459 26243 37.78 3430 3540 3430 4455 2405 3430 3480.26 0.93 0 10360 3550 3490 3450 3390 3350 3470 3370 232 1025 1000 2050 5 1 23217239 821 12.45 0.71 12 0.11 284.00 5014.00 7930 20240510 -55.42 2895 20241209 22.11 5080 -30.41 20250224 2945 20.03 20250203 7930 -55.42 20240510 2895 22.11 20241209 2.48 Y 309960 1000 232 억 215209 N N 612 N 00 N
8 20250401 100953 57 100.00 KOSDAQ 금융 N N N N N 3475 45 2 1.31 70250904 20232 29.13 3430 3540 3430 4455 2405 3430 3472.27 0.93 0 7112 3550 3490 3450 3390 3350 3470 3370 232 1025 1000 2050 5 1 23217239 807 12.24 0.69 12 0.09 284.00 5014.00 7930 20240510 -56.18 2895 20241209 20.03 5080 -31.59 20250224 2945 18.00 20250203 7930 -56.18 20240510 2895 20.03 20241209 2.48 Y 309960 1000 232 억 215209 N N 612 N 00 N
9 20250401 090954 57 100.00 KOSDAQ 금융 N N N N N 3525 95 2 2.77 40777445 11760 16.93 3430 3530 3430 4455 2405 3430 3467.47 0.93 0 5631 3550 3490 3450 3390 3350 3470 3370 232 1025 1000 2050 5 1 23217239 818 12.41 0.70 12 0.05 284.00 5014.00 7930 20240510 -55.55 2895 20241209 21.76 5080 -30.61 20250224 2945 19.69 20250203 7930 -55.55 20240510 2895 21.76 20241209 2.48 Y 309960 1000 232 억 215209 N N 612 N 00 N