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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,161107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4055,105,2,2.66,624266261,153924,182.93,3960,4095,3960,5130,2765,3950,4055.80,2.34,0,46742,4023,3986,3923,3886,3823,4005,3905,91,1180,500,2520,5,1,18150830,736,31.93,0.82,12,0.85,127.00,4952.00,5300,20240416,-23.49,3145,20240805,28.93,4590,-11.66,20250225,3400,19.26,20250203,5300,-23.49,20240416,3145,28.93,20240805,2.72,Y,330730,500,90 억,,425156,N,N,575,N,00,N
20250414,151116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4060,110,2,2.78,610528436,150535,178.90,3960,4095,3960,5130,2765,3950,4055.85,2.34,0,45447,4023,3986,3923,3886,3823,4005,3905,91,1180,500,2520,5,1,18150830,737,31.97,0.82,12,0.83,127.00,4952.00,5300,20240416,-23.40,3145,20240805,29.09,4590,-11.55,20250225,3400,19.41,20250203,5300,-23.40,20240416,3145,29.09,20240805,2.72,Y,330730,500,90 억,,425156,N,N,464,N,00,N
20250414,141115,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4065,115,2,2.91,568565706,140211,166.63,3960,4095,3960,5130,2765,3950,4055.21,2.34,0,40629,4023,3986,3923,3886,3823,4005,3905,91,1180,500,2520,5,1,18150830,738,32.01,0.82,12,0.77,127.00,4952.00,5300,20240416,-23.30,3145,20240805,29.25,4590,-11.44,20250225,3400,19.56,20250203,5300,-23.30,20240416,3145,29.25,20240805,2.72,Y,330730,500,90 억,,425156,N,N,464,N,00,N
20250414,131113,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4060,110,2,2.78,520638371,128391,152.58,3960,4095,3960,5130,2765,3950,4055.25,2.34,0,33962,4023,3986,3923,3886,3823,4005,3905,91,1180,500,2520,5,1,18150830,737,31.97,0.82,12,0.71,127.00,4952.00,5300,20240416,-23.40,3145,20240805,29.09,4590,-11.55,20250225,3400,19.41,20250203,5300,-23.40,20240416,3145,29.09,20240805,2.72,Y,330730,500,90 억,,425156,N,N,464,N,00,N
20250414,121116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4070,120,2,3.04,478392956,117976,140.21,3960,4095,3960,5130,2765,3950,4055.16,2.34,0,29445,4023,3986,3923,3886,3823,4005,3905,91,1180,500,2520,5,1,18150830,739,32.05,0.82,12,0.65,127.00,4952.00,5300,20240416,-23.21,3145,20240805,29.41,4590,-11.33,20250225,3400,19.71,20250203,5300,-23.21,20240416,3145,29.41,20240805,2.72,Y,330730,500,90 억,,425156,N,N,464,N,00,N
20250414,111110,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4070,120,2,3.04,445065006,109785,130.47,3960,4095,3960,5130,2765,3950,4054.14,2.34,0,25083,4023,3986,3923,3886,3823,4005,3905,91,1180,500,2520,5,1,18150830,739,32.05,0.82,12,0.60,127.00,4952.00,5300,20240416,-23.21,3145,20240805,29.41,4590,-11.33,20250225,3400,19.71,20250203,5300,-23.21,20240416,3145,29.41,20240805,2.72,Y,330730,500,90 억,,425156,N,N,464,N,00,N
20250414,101112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4085,135,2,3.42,336514875,83126,98.79,3960,4095,3960,5130,2765,3950,4048.46,2.34,0,21637,4023,3986,3923,3886,3823,4005,3905,91,1180,500,2520,5,1,18150830,741,32.17,0.82,12,0.46,127.00,4952.00,5300,20240416,-22.92,3145,20240805,29.89,4590,-11.00,20250225,3400,20.15,20250203,5300,-22.92,20240416,3145,29.89,20240805,2.72,Y,330730,500,90 억,,425156,N,N,464,N,00,N
20250414,091114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4010,60,2,1.52,129411220,32164,38.22,3960,4065,3960,5130,2765,3950,4023.89,2.34,0,6645,4023,3986,3923,3886,3823,4005,3905,91,1180,500,2520,5,1,18150830,728,31.57,0.81,12,0.18,127.00,4952.00,5300,20240416,-24.34,3145,20240805,27.50,4590,-12.64,20250225,3400,17.94,20250203,5300,-24.34,20240416,3145,27.50,20240805,2.72,Y,330730,500,90 억,,425156,N,N,464,N,00,N
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
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 20250414 161107 57 100.00 KOSDAQ 금융 N N N N N 4055 105 2 2.66 624266261 153924 182.93 3960 4095 3960 5130 2765 3950 4055.80 2.34 0 46742 4023 3986 3923 3886 3823 4005 3905 91 1180 500 2520 5 1 18150830 736 31.93 0.82 12 0.85 127.00 4952.00 5300 20240416 -23.49 3145 20240805 28.93 4590 -11.66 20250225 3400 19.26 20250203 5300 -23.49 20240416 3145 28.93 20240805 2.72 Y 330730 500 90 억 425156 N N 575 N 00 N
3 20250414 151116 57 100.00 KOSDAQ 금융 N N N N N 4060 110 2 2.78 610528436 150535 178.90 3960 4095 3960 5130 2765 3950 4055.85 2.34 0 45447 4023 3986 3923 3886 3823 4005 3905 91 1180 500 2520 5 1 18150830 737 31.97 0.82 12 0.83 127.00 4952.00 5300 20240416 -23.40 3145 20240805 29.09 4590 -11.55 20250225 3400 19.41 20250203 5300 -23.40 20240416 3145 29.09 20240805 2.72 Y 330730 500 90 억 425156 N N 464 N 00 N
4 20250414 141115 57 100.00 KOSDAQ 금융 N N N N N 4065 115 2 2.91 568565706 140211 166.63 3960 4095 3960 5130 2765 3950 4055.21 2.34 0 40629 4023 3986 3923 3886 3823 4005 3905 91 1180 500 2520 5 1 18150830 738 32.01 0.82 12 0.77 127.00 4952.00 5300 20240416 -23.30 3145 20240805 29.25 4590 -11.44 20250225 3400 19.56 20250203 5300 -23.30 20240416 3145 29.25 20240805 2.72 Y 330730 500 90 억 425156 N N 464 N 00 N
5 20250414 131113 57 100.00 KOSDAQ 금융 N N N N N 4060 110 2 2.78 520638371 128391 152.58 3960 4095 3960 5130 2765 3950 4055.25 2.34 0 33962 4023 3986 3923 3886 3823 4005 3905 91 1180 500 2520 5 1 18150830 737 31.97 0.82 12 0.71 127.00 4952.00 5300 20240416 -23.40 3145 20240805 29.09 4590 -11.55 20250225 3400 19.41 20250203 5300 -23.40 20240416 3145 29.09 20240805 2.72 Y 330730 500 90 억 425156 N N 464 N 00 N
6 20250414 121116 57 100.00 KOSDAQ 금융 N N N N N 4070 120 2 3.04 478392956 117976 140.21 3960 4095 3960 5130 2765 3950 4055.16 2.34 0 29445 4023 3986 3923 3886 3823 4005 3905 91 1180 500 2520 5 1 18150830 739 32.05 0.82 12 0.65 127.00 4952.00 5300 20240416 -23.21 3145 20240805 29.41 4590 -11.33 20250225 3400 19.71 20250203 5300 -23.21 20240416 3145 29.41 20240805 2.72 Y 330730 500 90 억 425156 N N 464 N 00 N
7 20250414 111110 57 100.00 KOSDAQ 금융 N N N N N 4070 120 2 3.04 445065006 109785 130.47 3960 4095 3960 5130 2765 3950 4054.14 2.34 0 25083 4023 3986 3923 3886 3823 4005 3905 91 1180 500 2520 5 1 18150830 739 32.05 0.82 12 0.60 127.00 4952.00 5300 20240416 -23.21 3145 20240805 29.41 4590 -11.33 20250225 3400 19.71 20250203 5300 -23.21 20240416 3145 29.41 20240805 2.72 Y 330730 500 90 억 425156 N N 464 N 00 N
8 20250414 101112 57 100.00 KOSDAQ 금융 N N N N N 4085 135 2 3.42 336514875 83126 98.79 3960 4095 3960 5130 2765 3950 4048.46 2.34 0 21637 4023 3986 3923 3886 3823 4005 3905 91 1180 500 2520 5 1 18150830 741 32.17 0.82 12 0.46 127.00 4952.00 5300 20240416 -22.92 3145 20240805 29.89 4590 -11.00 20250225 3400 20.15 20250203 5300 -22.92 20240416 3145 29.89 20240805 2.72 Y 330730 500 90 억 425156 N N 464 N 00 N
9 20250414 091114 57 100.00 KOSDAQ 금융 N N N N N 4010 60 2 1.52 129411220 32164 38.22 3960 4065 3960 5130 2765 3950 4023.89 2.34 0 6645 4023 3986 3923 3886 3823 4005 3905 91 1180 500 2520 5 1 18150830 728 31.57 0.81 12 0.18 127.00 4952.00 5300 20240416 -24.34 3145 20240805 27.50 4590 -12.64 20250225 3400 17.94 20250203 5300 -24.34 20240416 3145 27.50 20240805 2.72 Y 330730 500 90 억 425156 N N 464 N 00 N
10 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
11 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
12 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