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
330730/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
20250401,161024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3790,100,2,2.71,68144544,18009,32.69,3685,3835,3685,4795,2585,3690,3783.90,1.36,0,110,3790,3740,3700,3650,3610,3720,3630,91,1105,500,2360,5,1,18150830,688,11.08,0.74,12,0.10,342.00,5113.00,5440,20240320,-30.33,3145,20240805,20.51,4590,-17.43,20250225,3400,11.47,20250203,5300,-28.49,20240416,3145,20.51,20240805,3.42,Y,330730,500,90 억,,246250,N,N,0,N,00,N
20250401,151021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3805,115,2,3.12,65073109,17199,31.22,3685,3835,3685,4795,2585,3690,3783.54,1.36,0,-349,3790,3740,3700,3650,3610,3720,3630,91,1105,500,2360,5,1,18150830,691,11.13,0.74,12,0.09,342.00,5113.00,5440,20240320,-30.06,3145,20240805,20.99,4590,-17.10,20250225,3400,11.91,20250203,5300,-28.21,20240416,3145,20.99,20240805,3.42,Y,330730,500,90 억,,246250,N,N,0,N,00,N
20250401,141022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3810,120,2,3.25,55004379,14551,26.41,3685,3835,3685,4795,2585,3690,3780.11,1.36,0,-1285,3790,3740,3700,3650,3610,3720,3630,91,1105,500,2360,5,1,18150830,692,11.14,0.75,12,0.08,342.00,5113.00,5440,20240320,-29.96,3145,20240805,21.14,4590,-16.99,20250225,3400,12.06,20250203,5300,-28.11,20240416,3145,21.14,20240805,3.42,Y,330730,500,90 억,,246250,N,N,0,N,00,N
20250401,131023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3805,115,2,3.12,38252089,10155,18.43,3685,3835,3685,4795,2585,3690,3766.82,1.36,0,296,3790,3740,3700,3650,3610,3720,3630,91,1105,500,2360,5,1,18150830,691,11.13,0.74,12,0.06,342.00,5113.00,5440,20240320,-30.06,3145,20240805,20.99,4590,-17.10,20250225,3400,11.91,20250203,5300,-28.21,20240416,3145,20.99,20240805,3.42,Y,330730,500,90 억,,246250,N,N,0,N,00,N
20250401,121023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3830,140,2,3.79,32458209,8641,15.68,3685,3830,3685,4795,2585,3690,3756.30,1.36,0,1082,3790,3740,3700,3650,3610,3720,3630,91,1105,500,2360,5,1,18150830,695,11.20,0.75,12,0.05,342.00,5113.00,5440,20240320,-29.60,3145,20240805,21.78,4590,-16.56,20250225,3400,12.65,20250203,5300,-27.74,20240416,3145,21.78,20240805,3.42,Y,330730,500,90 억,,246250,N,N,0,N,00,N
20250401,111009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3785,95,2,2.57,27519204,7339,13.32,3685,3785,3685,4795,2585,3690,3749.72,1.36,0,551,3790,3740,3700,3650,3610,3720,3630,91,1105,500,2360,5,1,18150830,687,11.07,0.74,12,0.04,342.00,5113.00,5440,20240320,-30.42,3145,20240805,20.35,4590,-17.54,20250225,3400,11.32,20250203,5300,-28.58,20240416,3145,20.35,20240805,3.42,Y,330730,500,90 억,,246250,N,N,0,N,00,N
20250401,101008,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3750,60,2,1.63,8229775,2207,4.01,3685,3770,3685,4795,2585,3690,3728.94,1.36,0,210,3790,3740,3700,3650,3610,3720,3630,91,1105,500,2360,5,1,18150830,681,10.96,0.73,12,0.01,342.00,5113.00,5440,20240320,-31.07,3145,20240805,19.24,4590,-18.30,20250225,3400,10.29,20250203,5300,-29.25,20240416,3145,19.24,20240805,3.42,Y,330730,500,90 억,,246250,N,N,0,N,00,N
20250401,091008,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3760,70,2,1.90,2842700,766,1.39,3685,3760,3685,4795,2585,3690,3711.10,1.36,0,344,3790,3740,3700,3650,3610,3720,3630,91,1105,500,2360,5,1,18150830,682,10.99,0.74,12,0.00,342.00,5113.00,5440,20240320,-30.88,3145,20240805,19.55,4590,-18.08,20250225,3400,10.59,20250203,5300,-29.06,20240416,3145,19.55,20240805,3.42,Y,330730,500,90 억,,246250,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 161024 57 100.00 KOSDAQ 금융 N N N N N 3790 100 2 2.71 68144544 18009 32.69 3685 3835 3685 4795 2585 3690 3783.90 1.36 0 110 3790 3740 3700 3650 3610 3720 3630 91 1105 500 2360 5 1 18150830 688 11.08 0.74 12 0.10 342.00 5113.00 5440 20240320 -30.33 3145 20240805 20.51 4590 -17.43 20250225 3400 11.47 20250203 5300 -28.49 20240416 3145 20.51 20240805 3.42 Y 330730 500 90 억 246250 N N 0 N 00 N
3 20250401 151021 57 100.00 KOSDAQ 금융 N N N N N 3805 115 2 3.12 65073109 17199 31.22 3685 3835 3685 4795 2585 3690 3783.54 1.36 0 -349 3790 3740 3700 3650 3610 3720 3630 91 1105 500 2360 5 1 18150830 691 11.13 0.74 12 0.09 342.00 5113.00 5440 20240320 -30.06 3145 20240805 20.99 4590 -17.10 20250225 3400 11.91 20250203 5300 -28.21 20240416 3145 20.99 20240805 3.42 Y 330730 500 90 억 246250 N N 0 N 00 N
4 20250401 141022 57 100.00 KOSDAQ 금융 N N N N N 3810 120 2 3.25 55004379 14551 26.41 3685 3835 3685 4795 2585 3690 3780.11 1.36 0 -1285 3790 3740 3700 3650 3610 3720 3630 91 1105 500 2360 5 1 18150830 692 11.14 0.75 12 0.08 342.00 5113.00 5440 20240320 -29.96 3145 20240805 21.14 4590 -16.99 20250225 3400 12.06 20250203 5300 -28.11 20240416 3145 21.14 20240805 3.42 Y 330730 500 90 억 246250 N N 0 N 00 N
5 20250401 131023 57 100.00 KOSDAQ 금융 N N N N N 3805 115 2 3.12 38252089 10155 18.43 3685 3835 3685 4795 2585 3690 3766.82 1.36 0 296 3790 3740 3700 3650 3610 3720 3630 91 1105 500 2360 5 1 18150830 691 11.13 0.74 12 0.06 342.00 5113.00 5440 20240320 -30.06 3145 20240805 20.99 4590 -17.10 20250225 3400 11.91 20250203 5300 -28.21 20240416 3145 20.99 20240805 3.42 Y 330730 500 90 억 246250 N N 0 N 00 N
6 20250401 121023 57 100.00 KOSDAQ 금융 N N N N N 3830 140 2 3.79 32458209 8641 15.68 3685 3830 3685 4795 2585 3690 3756.30 1.36 0 1082 3790 3740 3700 3650 3610 3720 3630 91 1105 500 2360 5 1 18150830 695 11.20 0.75 12 0.05 342.00 5113.00 5440 20240320 -29.60 3145 20240805 21.78 4590 -16.56 20250225 3400 12.65 20250203 5300 -27.74 20240416 3145 21.78 20240805 3.42 Y 330730 500 90 억 246250 N N 0 N 00 N
7 20250401 111009 57 100.00 KOSDAQ 금융 N N N N N 3785 95 2 2.57 27519204 7339 13.32 3685 3785 3685 4795 2585 3690 3749.72 1.36 0 551 3790 3740 3700 3650 3610 3720 3630 91 1105 500 2360 5 1 18150830 687 11.07 0.74 12 0.04 342.00 5113.00 5440 20240320 -30.42 3145 20240805 20.35 4590 -17.54 20250225 3400 11.32 20250203 5300 -28.58 20240416 3145 20.35 20240805 3.42 Y 330730 500 90 억 246250 N N 0 N 00 N
8 20250401 101008 57 100.00 KOSDAQ 금융 N N N N N 3750 60 2 1.63 8229775 2207 4.01 3685 3770 3685 4795 2585 3690 3728.94 1.36 0 210 3790 3740 3700 3650 3610 3720 3630 91 1105 500 2360 5 1 18150830 681 10.96 0.73 12 0.01 342.00 5113.00 5440 20240320 -31.07 3145 20240805 19.24 4590 -18.30 20250225 3400 10.29 20250203 5300 -29.25 20240416 3145 19.24 20240805 3.42 Y 330730 500 90 억 246250 N N 0 N 00 N
9 20250401 091008 57 100.00 KOSDAQ 금융 N N N N N 3760 70 2 1.90 2842700 766 1.39 3685 3760 3685 4795 2585 3690 3711.10 1.36 0 344 3790 3740 3700 3650 3610 3720 3630 91 1105 500 2360 5 1 18150830 682 10.99 0.74 12 0.00 342.00 5113.00 5440 20240320 -30.88 3145 20240805 19.55 4590 -18.08 20250225 3400 10.59 20250203 5300 -29.06 20240416 3145 19.55 20240805 3.42 Y 330730 500 90 억 246250 N N 0 N 00 N