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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,161102,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3950,70,2,1.80,329562915,84101,64.51,3880,3960,3860,5040,2720,3880,3918.66,2.26,0,15829,4006,3942,3861,3797,3716,3975,3830,91,1160,500,2480,5,1,18150830,717,31.10,0.80,12,0.46,127.00,4952.00,5300,20240416,-25.47,3145,20240805,25.60,4590,-13.94,20250225,3400,16.18,20250203,5300,-25.47,20240416,3145,25.60,20240805,2.72,Y,330730,500,90 억,,409397,N,N,464,N,00,N
20250411,151112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3960,80,2,2.06,299441265,76438,58.63,3880,3960,3860,5040,2720,3880,3917.44,2.26,0,15746,4006,3942,3861,3797,3716,3975,3830,91,1160,500,2480,5,1,18150830,719,31.18,0.80,12,0.42,127.00,4952.00,5300,20240416,-25.28,3145,20240805,25.91,4590,-13.73,20250225,3400,16.47,20250203,5300,-25.28,20240416,3145,25.91,20240805,2.72,Y,330730,500,90 억,,409397,N,N,787,N,00,N
20250411,141109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3940,60,2,1.55,248959565,63649,48.82,3880,3955,3860,5040,2720,3880,3911.45,2.26,0,11535,4006,3942,3861,3797,3716,3975,3830,91,1160,500,2480,5,1,18150830,715,31.02,0.80,12,0.35,127.00,4952.00,5300,20240416,-25.66,3145,20240805,25.28,4590,-14.16,20250225,3400,15.88,20250203,5300,-25.66,20240416,3145,25.28,20240805,2.72,Y,330730,500,90 억,,409397,N,N,787,N,00,N
20250411,131111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3920,40,2,1.03,225120130,57608,44.19,3880,3945,3860,5040,2720,3880,3907.79,2.26,0,12707,4006,3942,3861,3797,3716,3975,3830,91,1160,500,2480,5,1,18150830,712,30.87,0.79,12,0.32,127.00,4952.00,5300,20240416,-26.04,3145,20240805,24.64,4590,-14.60,20250225,3400,15.29,20250203,5300,-26.04,20240416,3145,24.64,20240805,2.72,Y,330730,500,90 억,,409397,N,N,787,N,00,N
20250411,121112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3920,40,2,1.03,202355280,51820,39.75,3880,3945,3860,5040,2720,3880,3904.96,2.26,0,9728,4006,3942,3861,3797,3716,3975,3830,91,1160,500,2480,5,1,18150830,712,30.87,0.79,12,0.29,127.00,4952.00,5300,20240416,-26.04,3145,20240805,24.64,4590,-14.60,20250225,3400,15.29,20250203,5300,-26.04,20240416,3145,24.64,20240805,2.72,Y,330730,500,90 억,,409397,N,N,787,N,00,N
20250411,111112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3920,40,2,1.03,178902100,45845,35.17,3880,3945,3860,5040,2720,3880,3902.33,2.26,0,7077,4006,3942,3861,3797,3716,3975,3830,91,1160,500,2480,5,1,18150830,712,30.87,0.79,12,0.25,127.00,4952.00,5300,20240416,-26.04,3145,20240805,24.64,4590,-14.60,20250225,3400,15.29,20250203,5300,-26.04,20240416,3145,24.64,20240805,2.72,Y,330730,500,90 억,,409397,N,N,787,N,00,N
20250411,101115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3925,45,2,1.16,147937345,37922,29.09,3880,3945,3860,5040,2720,3880,3901.10,2.26,0,7557,4006,3942,3861,3797,3716,3975,3830,91,1160,500,2480,5,1,18150830,712,30.91,0.79,12,0.21,127.00,4952.00,5300,20240416,-25.94,3145,20240805,24.80,4590,-14.49,20250225,3400,15.44,20250203,5300,-25.94,20240416,3145,24.80,20240805,2.72,Y,330730,500,90 억,,409397,N,N,787,N,00,N
20250411,091118,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3900,20,2,0.52,39737045,10225,7.84,3880,3900,3860,5040,2720,3880,3886.26,2.26,0,3932,4006,3942,3861,3797,3716,3975,3830,91,1160,500,2480,5,1,18150830,708,30.71,0.79,12,0.06,127.00,4952.00,5300,20240416,-26.42,3145,20240805,24.01,4590,-15.03,20250225,3400,14.71,20250203,5300,-26.42,20240416,3145,24.01,20240805,2.72,Y,330730,500,90 억,,409397,N,N,787,N,00,N
20250410,161105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3880,140,2,3.74,495149715,128813,301.21,3800,3925,3780,4860,2620,3740,3843.85,2.06,0,31147,3846,3792,3721,3667,3596,3820,3695,91,1120,500,2390,5,1,18150830,704,30.55,0.78,12,0.71,127.00,4952.00,5300,20240416,-26.79,3145,20240805,23.37,4590,-15.47,20250225,3400,14.12,20250203,5300,-26.79,20240416,3145,23.37,20240805,2.76,Y,330730,500,90 억,,373518,N,N,787,N,00,N
20250410,151111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3880,140,2,3.74,481092070,125183,292.72,3800,3925,3780,4860,2620,3740,3843.11,2.06,0,30108,3846,3792,3721,3667,3596,3820,3695,91,1120,500,2390,5,1,18150830,704,30.55,0.78,12,0.69,127.00,4952.00,5300,20240416,-26.79,3145,20240805,23.37,4590,-15.47,20250225,3400,14.12,20250203,5300,-26.79,20240416,3145,23.37,20240805,2.76,Y,330730,500,90 억,,373518,N,N,577,N,00,N
20250410,141107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3865,125,2,3.34,445397450,115954,271.14,3800,3925,3780,4860,2620,3740,3841.16,2.06,0,26381,3846,3792,3721,3667,3596,3820,3695,91,1120,500,2390,5,1,18150830,702,30.43,0.78,12,0.64,127.00,4952.00,5300,20240416,-27.08,3145,20240805,22.89,4590,-15.80,20250225,3400,13.68,20250203,5300,-27.08,20240416,3145,22.89,20240805,2.76,Y,330730,500,90 억,,373518,N,N,577,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 20250411 161102 57 100.00 KOSDAQ 금융 N N N N N 3950 70 2 1.80 329562915 84101 64.51 3880 3960 3860 5040 2720 3880 3918.66 2.26 0 15829 4006 3942 3861 3797 3716 3975 3830 91 1160 500 2480 5 1 18150830 717 31.10 0.80 12 0.46 127.00 4952.00 5300 20240416 -25.47 3145 20240805 25.60 4590 -13.94 20250225 3400 16.18 20250203 5300 -25.47 20240416 3145 25.60 20240805 2.72 Y 330730 500 90 억 409397 N N 464 N 00 N
3 20250411 151112 57 100.00 KOSDAQ 금융 N N N N N 3960 80 2 2.06 299441265 76438 58.63 3880 3960 3860 5040 2720 3880 3917.44 2.26 0 15746 4006 3942 3861 3797 3716 3975 3830 91 1160 500 2480 5 1 18150830 719 31.18 0.80 12 0.42 127.00 4952.00 5300 20240416 -25.28 3145 20240805 25.91 4590 -13.73 20250225 3400 16.47 20250203 5300 -25.28 20240416 3145 25.91 20240805 2.72 Y 330730 500 90 억 409397 N N 787 N 00 N
4 20250411 141109 57 100.00 KOSDAQ 금융 N N N N N 3940 60 2 1.55 248959565 63649 48.82 3880 3955 3860 5040 2720 3880 3911.45 2.26 0 11535 4006 3942 3861 3797 3716 3975 3830 91 1160 500 2480 5 1 18150830 715 31.02 0.80 12 0.35 127.00 4952.00 5300 20240416 -25.66 3145 20240805 25.28 4590 -14.16 20250225 3400 15.88 20250203 5300 -25.66 20240416 3145 25.28 20240805 2.72 Y 330730 500 90 억 409397 N N 787 N 00 N
5 20250411 131111 57 100.00 KOSDAQ 금융 N N N N N 3920 40 2 1.03 225120130 57608 44.19 3880 3945 3860 5040 2720 3880 3907.79 2.26 0 12707 4006 3942 3861 3797 3716 3975 3830 91 1160 500 2480 5 1 18150830 712 30.87 0.79 12 0.32 127.00 4952.00 5300 20240416 -26.04 3145 20240805 24.64 4590 -14.60 20250225 3400 15.29 20250203 5300 -26.04 20240416 3145 24.64 20240805 2.72 Y 330730 500 90 억 409397 N N 787 N 00 N
6 20250411 121112 57 100.00 KOSDAQ 금융 N N N N N 3920 40 2 1.03 202355280 51820 39.75 3880 3945 3860 5040 2720 3880 3904.96 2.26 0 9728 4006 3942 3861 3797 3716 3975 3830 91 1160 500 2480 5 1 18150830 712 30.87 0.79 12 0.29 127.00 4952.00 5300 20240416 -26.04 3145 20240805 24.64 4590 -14.60 20250225 3400 15.29 20250203 5300 -26.04 20240416 3145 24.64 20240805 2.72 Y 330730 500 90 억 409397 N N 787 N 00 N
7 20250411 111112 57 100.00 KOSDAQ 금융 N N N N N 3920 40 2 1.03 178902100 45845 35.17 3880 3945 3860 5040 2720 3880 3902.33 2.26 0 7077 4006 3942 3861 3797 3716 3975 3830 91 1160 500 2480 5 1 18150830 712 30.87 0.79 12 0.25 127.00 4952.00 5300 20240416 -26.04 3145 20240805 24.64 4590 -14.60 20250225 3400 15.29 20250203 5300 -26.04 20240416 3145 24.64 20240805 2.72 Y 330730 500 90 억 409397 N N 787 N 00 N
8 20250411 101115 57 100.00 KOSDAQ 금융 N N N N N 3925 45 2 1.16 147937345 37922 29.09 3880 3945 3860 5040 2720 3880 3901.10 2.26 0 7557 4006 3942 3861 3797 3716 3975 3830 91 1160 500 2480 5 1 18150830 712 30.91 0.79 12 0.21 127.00 4952.00 5300 20240416 -25.94 3145 20240805 24.80 4590 -14.49 20250225 3400 15.44 20250203 5300 -25.94 20240416 3145 24.80 20240805 2.72 Y 330730 500 90 억 409397 N N 787 N 00 N
9 20250411 091118 57 100.00 KOSDAQ 금융 N N N N N 3900 20 2 0.52 39737045 10225 7.84 3880 3900 3860 5040 2720 3880 3886.26 2.26 0 3932 4006 3942 3861 3797 3716 3975 3830 91 1160 500 2480 5 1 18150830 708 30.71 0.79 12 0.06 127.00 4952.00 5300 20240416 -26.42 3145 20240805 24.01 4590 -15.03 20250225 3400 14.71 20250203 5300 -26.42 20240416 3145 24.01 20240805 2.72 Y 330730 500 90 억 409397 N N 787 N 00 N
10 20250410 161105 57 100.00 KOSDAQ 금융 N N N N N 3880 140 2 3.74 495149715 128813 301.21 3800 3925 3780 4860 2620 3740 3843.85 2.06 0 31147 3846 3792 3721 3667 3596 3820 3695 91 1120 500 2390 5 1 18150830 704 30.55 0.78 12 0.71 127.00 4952.00 5300 20240416 -26.79 3145 20240805 23.37 4590 -15.47 20250225 3400 14.12 20250203 5300 -26.79 20240416 3145 23.37 20240805 2.76 Y 330730 500 90 억 373518 N N 787 N 00 N
11 20250410 151111 57 100.00 KOSDAQ 금융 N N N N N 3880 140 2 3.74 481092070 125183 292.72 3800 3925 3780 4860 2620 3740 3843.11 2.06 0 30108 3846 3792 3721 3667 3596 3820 3695 91 1120 500 2390 5 1 18150830 704 30.55 0.78 12 0.69 127.00 4952.00 5300 20240416 -26.79 3145 20240805 23.37 4590 -15.47 20250225 3400 14.12 20250203 5300 -26.79 20240416 3145 23.37 20240805 2.76 Y 330730 500 90 억 373518 N N 577 N 00 N
12 20250410 141107 57 100.00 KOSDAQ 금융 N N N N N 3865 125 2 3.34 445397450 115954 271.14 3800 3925 3780 4860 2620 3740 3841.16 2.06 0 26381 3846 3792 3721 3667 3596 3820 3695 91 1120 500 2390 5 1 18150830 702 30.43 0.78 12 0.64 127.00 4952.00 5300 20240416 -27.08 3145 20240805 22.89 4590 -15.80 20250225 3400 13.68 20250203 5300 -27.08 20240416 3145 22.89 20240805 2.76 Y 330730 500 90 억 373518 N N 577 N 00 N