ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
330730/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
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
20250407,161038,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3610,-140,5,-3.73,354438955,97064,98.00,3650,3750,3595,4875,2625,3750,3651.50,1.74,0,3698,3830,3790,3720,3680,3610,3810,3700,91,1125,500,2400,5,1,18150830,655,10.56,0.71,12,0.53,342.00,5113.00,5300,20240416,-31.89,3145,20240805,14.79,4590,-21.35,20250225,3400,6.18,20250203,5300,-31.89,20240416,3145,14.79,20240805,3.40,Y,330730,500,90 억,,315441,N,N,234,N,00,N
20250407,151044,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3695,-55,5,-1.47,325028235,88938,89.79,3650,3750,3595,4875,2625,3750,3654.44,1.74,0,1716,3830,3790,3720,3680,3610,3810,3700,91,1125,500,2400,5,1,18150830,671,10.80,0.72,12,0.49,342.00,5113.00,5300,20240416,-30.28,3145,20240805,17.49,4590,-19.50,20250225,3400,8.68,20250203,5300,-30.28,20240416,3145,17.49,20240805,3.40,Y,330730,500,90 억,,315441,N,N,234,N,00,N
20250407,141042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3670,-80,5,-2.13,231564245,63644,64.26,3650,3710,3595,4875,2625,3750,3638.25,1.74,0,-4006,3830,3790,3720,3680,3610,3810,3700,91,1125,500,2400,5,1,18150830,666,10.73,0.72,12,0.35,342.00,5113.00,5300,20240416,-30.75,3145,20240805,16.69,4590,-20.04,20250225,3400,7.94,20250203,5300,-30.75,20240416,3145,16.69,20240805,3.40,Y,330730,500,90 억,,315441,N,N,234,N,00,N
20250407,131040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3660,-90,5,-2.40,193841865,53257,53.77,3650,3710,3595,4875,2625,3750,3639.54,1.74,0,-8330,3830,3790,3720,3680,3610,3810,3700,91,1125,500,2400,5,1,18150830,664,10.70,0.72,12,0.29,342.00,5113.00,5300,20240416,-30.94,3145,20240805,16.38,4590,-20.26,20250225,3400,7.65,20250203,5300,-30.94,20240416,3145,16.38,20240805,3.40,Y,330730,500,90 억,,315441,N,N,234,N,00,N
20250407,121036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3680,-70,5,-1.87,177701170,48859,49.33,3650,3710,3595,4875,2625,3750,3636.79,1.74,0,-8502,3830,3790,3720,3680,3610,3810,3700,91,1125,500,2400,5,1,18150830,668,10.76,0.72,12,0.27,342.00,5113.00,5300,20240416,-30.57,3145,20240805,17.01,4590,-19.83,20250225,3400,8.24,20250203,5300,-30.57,20240416,3145,17.01,20240805,3.40,Y,330730,500,90 억,,315441,N,N,234,N,00,N
20250407,111040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3695,-55,5,-1.47,146369145,40377,40.77,3650,3695,3595,4875,2625,3750,3624.75,1.74,0,-7958,3830,3790,3720,3680,3610,3810,3700,91,1125,500,2400,5,1,18150830,671,10.80,0.72,12,0.22,342.00,5113.00,5300,20240416,-30.28,3145,20240805,17.49,4590,-19.50,20250225,3400,8.68,20250203,5300,-30.28,20240416,3145,17.49,20240805,3.40,Y,330730,500,90 억,,315441,N,N,234,N,00,N
20250407,101041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3610,-140,5,-3.73,116901470,32251,32.56,3650,3690,3595,4875,2625,3750,3624.35,1.74,0,-10236,3830,3790,3720,3680,3610,3810,3700,91,1125,500,2400,5,1,18150830,655,10.56,0.71,12,0.18,342.00,5113.00,5300,20240416,-31.89,3145,20240805,14.79,4590,-21.35,20250225,3400,6.18,20250203,5300,-31.89,20240416,3145,14.79,20240805,3.40,Y,330730,500,90 억,,315441,N,N,234,N,00,N
20250407,091042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3625,-125,5,-3.33,43618965,12025,12.14,3650,3690,3600,4875,2625,3750,3626.33,1.74,0,-2085,3830,3790,3720,3680,3610,3810,3700,91,1125,500,2400,5,1,18150830,658,10.60,0.71,12,0.07,342.00,5113.00,5300,20240416,-31.60,3145,20240805,15.26,4590,-21.02,20250225,3400,6.62,20250203,5300,-31.60,20240416,3145,15.26,20240805,3.40,Y,330730,500,90 억,,315441,N,N,234,N,00,N
20250404,161037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3750,40,2,1.08,364730810,98546,6.14,3685,3760,3650,4820,2600,3710,3701.10,1.53,0,38205,4500,4105,3905,3510,3310,4005,3410,91,1110,500,2370,5,1,18150830,681,10.96,0.73,12,0.54,342.00,5113.00,5300,20240416,-29.25,3145,20240805,19.24,4590,-18.30,20250225,3400,10.29,20250203,5300,-29.25,20240416,3145,19.24,20240805,3.40,Y,330730,500,90 억,,277148,N,N,234,N,00,N
20250404,151048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3745,35,2,0.94,349737365,94541,5.89,3685,3755,3650,4820,2600,3710,3699.32,1.53,0,37327,4500,4105,3905,3510,3310,4005,3410,91,1110,500,2370,5,1,18150830,680,10.95,0.73,12,0.52,342.00,5113.00,5300,20240416,-29.34,3145,20240805,19.08,4590,-18.41,20250225,3400,10.15,20250203,5300,-29.34,20240416,3145,19.08,20240805,3.40,Y,330730,500,90 억,,277148,N,N,4285,N,00,N
20250404,141050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3695,-15,5,-0.40,330950020,89487,5.58,3685,3750,3650,4820,2600,3710,3698.30,1.53,0,36301,4500,4105,3905,3510,3310,4005,3410,91,1110,500,2370,5,1,18150830,671,10.80,0.72,12,0.49,342.00,5113.00,5300,20240416,-30.28,3145,20240805,17.49,4590,-19.50,20250225,3400,8.68,20250203,5300,-30.28,20240416,3145,17.49,20240805,3.40,Y,330730,500,90 억,,277148,N,N,4285,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 20250407 161038 57 100.00 KOSDAQ 금융 N N N N N 3610 -140 5 -3.73 354438955 97064 98.00 3650 3750 3595 4875 2625 3750 3651.50 1.74 0 3698 3830 3790 3720 3680 3610 3810 3700 91 1125 500 2400 5 1 18150830 655 10.56 0.71 12 0.53 342.00 5113.00 5300 20240416 -31.89 3145 20240805 14.79 4590 -21.35 20250225 3400 6.18 20250203 5300 -31.89 20240416 3145 14.79 20240805 3.40 Y 330730 500 90 억 315441 N N 234 N 00 N
3 20250407 151044 57 100.00 KOSDAQ 금융 N N N N N 3695 -55 5 -1.47 325028235 88938 89.79 3650 3750 3595 4875 2625 3750 3654.44 1.74 0 1716 3830 3790 3720 3680 3610 3810 3700 91 1125 500 2400 5 1 18150830 671 10.80 0.72 12 0.49 342.00 5113.00 5300 20240416 -30.28 3145 20240805 17.49 4590 -19.50 20250225 3400 8.68 20250203 5300 -30.28 20240416 3145 17.49 20240805 3.40 Y 330730 500 90 억 315441 N N 234 N 00 N
4 20250407 141042 57 100.00 KOSDAQ 금융 N N N N N 3670 -80 5 -2.13 231564245 63644 64.26 3650 3710 3595 4875 2625 3750 3638.25 1.74 0 -4006 3830 3790 3720 3680 3610 3810 3700 91 1125 500 2400 5 1 18150830 666 10.73 0.72 12 0.35 342.00 5113.00 5300 20240416 -30.75 3145 20240805 16.69 4590 -20.04 20250225 3400 7.94 20250203 5300 -30.75 20240416 3145 16.69 20240805 3.40 Y 330730 500 90 억 315441 N N 234 N 00 N
5 20250407 131040 57 100.00 KOSDAQ 금융 N N N N N 3660 -90 5 -2.40 193841865 53257 53.77 3650 3710 3595 4875 2625 3750 3639.54 1.74 0 -8330 3830 3790 3720 3680 3610 3810 3700 91 1125 500 2400 5 1 18150830 664 10.70 0.72 12 0.29 342.00 5113.00 5300 20240416 -30.94 3145 20240805 16.38 4590 -20.26 20250225 3400 7.65 20250203 5300 -30.94 20240416 3145 16.38 20240805 3.40 Y 330730 500 90 억 315441 N N 234 N 00 N
6 20250407 121036 57 100.00 KOSDAQ 금융 N N N N N 3680 -70 5 -1.87 177701170 48859 49.33 3650 3710 3595 4875 2625 3750 3636.79 1.74 0 -8502 3830 3790 3720 3680 3610 3810 3700 91 1125 500 2400 5 1 18150830 668 10.76 0.72 12 0.27 342.00 5113.00 5300 20240416 -30.57 3145 20240805 17.01 4590 -19.83 20250225 3400 8.24 20250203 5300 -30.57 20240416 3145 17.01 20240805 3.40 Y 330730 500 90 억 315441 N N 234 N 00 N
7 20250407 111040 57 100.00 KOSDAQ 금융 N N N N N 3695 -55 5 -1.47 146369145 40377 40.77 3650 3695 3595 4875 2625 3750 3624.75 1.74 0 -7958 3830 3790 3720 3680 3610 3810 3700 91 1125 500 2400 5 1 18150830 671 10.80 0.72 12 0.22 342.00 5113.00 5300 20240416 -30.28 3145 20240805 17.49 4590 -19.50 20250225 3400 8.68 20250203 5300 -30.28 20240416 3145 17.49 20240805 3.40 Y 330730 500 90 억 315441 N N 234 N 00 N
8 20250407 101041 57 100.00 KOSDAQ 금융 N N N N N 3610 -140 5 -3.73 116901470 32251 32.56 3650 3690 3595 4875 2625 3750 3624.35 1.74 0 -10236 3830 3790 3720 3680 3610 3810 3700 91 1125 500 2400 5 1 18150830 655 10.56 0.71 12 0.18 342.00 5113.00 5300 20240416 -31.89 3145 20240805 14.79 4590 -21.35 20250225 3400 6.18 20250203 5300 -31.89 20240416 3145 14.79 20240805 3.40 Y 330730 500 90 억 315441 N N 234 N 00 N
9 20250407 091042 57 100.00 KOSDAQ 금융 N N N N N 3625 -125 5 -3.33 43618965 12025 12.14 3650 3690 3600 4875 2625 3750 3626.33 1.74 0 -2085 3830 3790 3720 3680 3610 3810 3700 91 1125 500 2400 5 1 18150830 658 10.60 0.71 12 0.07 342.00 5113.00 5300 20240416 -31.60 3145 20240805 15.26 4590 -21.02 20250225 3400 6.62 20250203 5300 -31.60 20240416 3145 15.26 20240805 3.40 Y 330730 500 90 억 315441 N N 234 N 00 N
10 20250404 161037 57 100.00 KOSDAQ 금융 N N N N N 3750 40 2 1.08 364730810 98546 6.14 3685 3760 3650 4820 2600 3710 3701.10 1.53 0 38205 4500 4105 3905 3510 3310 4005 3410 91 1110 500 2370 5 1 18150830 681 10.96 0.73 12 0.54 342.00 5113.00 5300 20240416 -29.25 3145 20240805 19.24 4590 -18.30 20250225 3400 10.29 20250203 5300 -29.25 20240416 3145 19.24 20240805 3.40 Y 330730 500 90 억 277148 N N 234 N 00 N
11 20250404 151048 57 100.00 KOSDAQ 금융 N N N N N 3745 35 2 0.94 349737365 94541 5.89 3685 3755 3650 4820 2600 3710 3699.32 1.53 0 37327 4500 4105 3905 3510 3310 4005 3410 91 1110 500 2370 5 1 18150830 680 10.95 0.73 12 0.52 342.00 5113.00 5300 20240416 -29.34 3145 20240805 19.08 4590 -18.41 20250225 3400 10.15 20250203 5300 -29.34 20240416 3145 19.08 20240805 3.40 Y 330730 500 90 억 277148 N N 4285 N 00 N
12 20250404 141050 57 100.00 KOSDAQ 금융 N N N N N 3695 -15 5 -0.40 330950020 89487 5.58 3685 3750 3650 4820 2600 3710 3698.30 1.53 0 36301 4500 4105 3905 3510 3310 4005 3410 91 1110 500 2370 5 1 18150830 671 10.80 0.72 12 0.49 342.00 5113.00 5300 20240416 -30.28 3145 20240805 17.49 4590 -19.50 20250225 3400 8.68 20250203 5300 -30.28 20240416 3145 17.49 20240805 3.40 Y 330730 500 90 억 277148 N N 4285 N 00 N