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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
246690/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
20250404,160927,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1108,44,2,4.14,515609801,476249,166.78,1064,1125,1034,1383,745,1064,1082.65,2.40,0,46718,1099,1081,1055,1037,1011,1090,1046,207,319,500,680,1,1,41477862,460,4.36,0.55,12,1.15,254.00,2024.00,1594,20250220,-30.49,801,20241210,38.33,1594,-30.49,20250220,912,21.49,20250203,1594,-30.49,20250220,801,38.33,20241210,1.82,Y,246690,500,207 억,,994468,N,N,7549,N,00,N
20250404,150936,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1099,35,2,3.29,499172419,461381,161.58,1064,1125,1034,1383,745,1064,1081.91,2.40,0,47945,1099,1081,1055,1037,1011,1090,1046,207,319,500,680,1,1,41477862,456,4.33,0.54,12,1.11,254.00,2024.00,1594,20250220,-31.05,801,20241210,37.20,1594,-31.05,20250220,912,20.50,20250203,1594,-31.05,20250220,801,37.20,20241210,1.82,Y,246690,500,207 억,,994468,N,N,9203,N,00,N
20250404,140939,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1082,18,2,1.69,403244419,373553,130.82,1064,1125,1034,1383,745,1064,1079.48,2.40,0,22603,1099,1081,1055,1037,1011,1090,1046,207,319,500,680,1,1,41477862,449,4.26,0.53,12,0.90,254.00,2024.00,1594,20250220,-32.12,801,20241210,35.08,1594,-32.12,20250220,912,18.64,20250203,1594,-32.12,20250220,801,35.08,20241210,1.82,Y,246690,500,207 억,,994468,N,N,9203,N,00,N
20250404,130936,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1085,21,2,1.97,362739444,336286,117.77,1064,1125,1034,1383,745,1064,1078.66,2.40,0,36002,1099,1081,1055,1037,1011,1090,1046,207,319,500,680,1,1,41477862,450,4.27,0.54,12,0.81,254.00,2024.00,1594,20250220,-31.93,801,20241210,35.46,1594,-31.93,20250220,912,18.97,20250203,1594,-31.93,20250220,801,35.46,20241210,1.82,Y,246690,500,207 억,,994468,N,N,9203,N,00,N
20250404,120930,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1085,21,2,1.97,296884717,275794,96.58,1064,1125,1034,1383,745,1064,1076.47,2.40,0,38367,1099,1081,1055,1037,1011,1090,1046,207,319,500,680,1,1,41477862,450,4.27,0.54,12,0.66,254.00,2024.00,1594,20250220,-31.93,801,20241210,35.46,1594,-31.93,20250220,912,18.97,20250203,1594,-31.93,20250220,801,35.46,20241210,1.82,Y,246690,500,207 억,,994468,N,N,9203,N,00,N
20250404,110934,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1062,-2,5,-0.19,97769577,92640,32.44,1064,1077,1034,1383,745,1064,1055.37,2.40,0,-2159,1099,1081,1055,1037,1011,1090,1046,207,319,500,680,1,1,41477862,440,4.18,0.52,12,0.22,254.00,2024.00,1594,20250220,-33.38,801,20241210,32.58,1594,-33.38,20250220,912,16.45,20250203,1594,-33.38,20250220,801,32.58,20241210,1.82,Y,246690,500,207 억,,994468,N,N,9203,N,00,N
20250404,100933,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1069,5,2,0.47,53202131,50525,17.69,1064,1077,1034,1383,745,1064,1052.99,2.40,0,-8366,1099,1081,1055,1037,1011,1090,1046,207,319,500,680,1,1,41477862,443,4.21,0.53,12,0.12,254.00,2024.00,1594,20250220,-32.94,801,20241210,33.46,1594,-32.94,20250220,912,17.21,20250203,1594,-32.94,20250220,801,33.46,20241210,1.82,Y,246690,500,207 억,,994468,N,N,9203,N,00,N
20250404,090938,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1037,-27,5,-2.54,15755177,15038,5.27,1064,1064,1034,1383,745,1064,1047.69,2.40,0,-2248,1099,1081,1055,1037,1011,1090,1046,207,319,500,680,1,1,41477862,430,4.08,0.51,12,0.04,254.00,2024.00,1594,20250220,-34.94,801,20241210,29.46,1594,-34.94,20250220,912,13.71,20250203,1594,-34.94,20250220,801,29.46,20241210,1.82,Y,246690,500,207 억,,994468,N,N,9203,N,00,N
20250403,160918,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1064,4,2,0.38,295693558,280118,163.84,1055,1073,1029,1378,742,1060,1055.60,2.27,0,40050,1128,1093,1070,1035,1012,1082,1024,207,318,500,670,1,1,41477862,441,4.19,0.53,12,0.68,254.00,2024.00,1594,20250220,-33.25,801,20241210,32.83,1594,-33.25,20250220,912,16.67,20250203,1594,-33.25,20250220,801,32.83,20241210,1.81,Y,246690,500,207 억,,943140,N,N,9203,N,00,N
20250403,150926,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1059,-1,5,-0.09,286958141,271899,159.03,1055,1073,1029,1378,742,1060,1055.39,2.27,0,42299,1128,1093,1070,1035,1012,1082,1024,207,318,500,670,1,1,41477862,439,4.17,0.52,12,0.66,254.00,2024.00,1594,20250220,-33.56,801,20241210,32.21,1594,-33.56,20250220,912,16.12,20250203,1594,-33.56,20250220,801,32.21,20241210,1.81,Y,246690,500,207 억,,943140,N,N,11104,N,00,N
20250403,140925,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1070,10,2,0.94,275903207,261478,152.94,1055,1073,1029,1378,742,1060,1055.17,2.27,0,42038,1128,1093,1070,1035,1012,1082,1024,207,318,500,670,1,1,41477862,444,4.21,0.53,12,0.63,254.00,2024.00,1594,20250220,-32.87,801,20241210,33.58,1594,-32.87,20250220,912,17.32,20250203,1594,-32.87,20250220,801,33.58,20241210,1.81,Y,246690,500,207 억,,943140,N,N,11104,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 20250404 160927 57 100.00 KOSDAQ 금융 N N N N N 1108 44 2 4.14 515609801 476249 166.78 1064 1125 1034 1383 745 1064 1082.65 2.40 0 46718 1099 1081 1055 1037 1011 1090 1046 207 319 500 680 1 1 41477862 460 4.36 0.55 12 1.15 254.00 2024.00 1594 20250220 -30.49 801 20241210 38.33 1594 -30.49 20250220 912 21.49 20250203 1594 -30.49 20250220 801 38.33 20241210 1.82 Y 246690 500 207 억 994468 N N 7549 N 00 N
3 20250404 150936 57 100.00 KOSDAQ 금융 N N N N N 1099 35 2 3.29 499172419 461381 161.58 1064 1125 1034 1383 745 1064 1081.91 2.40 0 47945 1099 1081 1055 1037 1011 1090 1046 207 319 500 680 1 1 41477862 456 4.33 0.54 12 1.11 254.00 2024.00 1594 20250220 -31.05 801 20241210 37.20 1594 -31.05 20250220 912 20.50 20250203 1594 -31.05 20250220 801 37.20 20241210 1.82 Y 246690 500 207 억 994468 N N 9203 N 00 N
4 20250404 140939 57 100.00 KOSDAQ 금융 N N N N N 1082 18 2 1.69 403244419 373553 130.82 1064 1125 1034 1383 745 1064 1079.48 2.40 0 22603 1099 1081 1055 1037 1011 1090 1046 207 319 500 680 1 1 41477862 449 4.26 0.53 12 0.90 254.00 2024.00 1594 20250220 -32.12 801 20241210 35.08 1594 -32.12 20250220 912 18.64 20250203 1594 -32.12 20250220 801 35.08 20241210 1.82 Y 246690 500 207 억 994468 N N 9203 N 00 N
5 20250404 130936 57 100.00 KOSDAQ 금융 N N N N N 1085 21 2 1.97 362739444 336286 117.77 1064 1125 1034 1383 745 1064 1078.66 2.40 0 36002 1099 1081 1055 1037 1011 1090 1046 207 319 500 680 1 1 41477862 450 4.27 0.54 12 0.81 254.00 2024.00 1594 20250220 -31.93 801 20241210 35.46 1594 -31.93 20250220 912 18.97 20250203 1594 -31.93 20250220 801 35.46 20241210 1.82 Y 246690 500 207 억 994468 N N 9203 N 00 N
6 20250404 120930 57 100.00 KOSDAQ 금융 N N N N N 1085 21 2 1.97 296884717 275794 96.58 1064 1125 1034 1383 745 1064 1076.47 2.40 0 38367 1099 1081 1055 1037 1011 1090 1046 207 319 500 680 1 1 41477862 450 4.27 0.54 12 0.66 254.00 2024.00 1594 20250220 -31.93 801 20241210 35.46 1594 -31.93 20250220 912 18.97 20250203 1594 -31.93 20250220 801 35.46 20241210 1.82 Y 246690 500 207 억 994468 N N 9203 N 00 N
7 20250404 110934 57 100.00 KOSDAQ 금융 N N N N N 1062 -2 5 -0.19 97769577 92640 32.44 1064 1077 1034 1383 745 1064 1055.37 2.40 0 -2159 1099 1081 1055 1037 1011 1090 1046 207 319 500 680 1 1 41477862 440 4.18 0.52 12 0.22 254.00 2024.00 1594 20250220 -33.38 801 20241210 32.58 1594 -33.38 20250220 912 16.45 20250203 1594 -33.38 20250220 801 32.58 20241210 1.82 Y 246690 500 207 억 994468 N N 9203 N 00 N
8 20250404 100933 57 100.00 KOSDAQ 금융 N N N N N 1069 5 2 0.47 53202131 50525 17.69 1064 1077 1034 1383 745 1064 1052.99 2.40 0 -8366 1099 1081 1055 1037 1011 1090 1046 207 319 500 680 1 1 41477862 443 4.21 0.53 12 0.12 254.00 2024.00 1594 20250220 -32.94 801 20241210 33.46 1594 -32.94 20250220 912 17.21 20250203 1594 -32.94 20250220 801 33.46 20241210 1.82 Y 246690 500 207 억 994468 N N 9203 N 00 N
9 20250404 090938 57 100.00 KOSDAQ 금융 N N N N N 1037 -27 5 -2.54 15755177 15038 5.27 1064 1064 1034 1383 745 1064 1047.69 2.40 0 -2248 1099 1081 1055 1037 1011 1090 1046 207 319 500 680 1 1 41477862 430 4.08 0.51 12 0.04 254.00 2024.00 1594 20250220 -34.94 801 20241210 29.46 1594 -34.94 20250220 912 13.71 20250203 1594 -34.94 20250220 801 29.46 20241210 1.82 Y 246690 500 207 억 994468 N N 9203 N 00 N
10 20250403 160918 57 100.00 KOSDAQ 금융 N N N N N 1064 4 2 0.38 295693558 280118 163.84 1055 1073 1029 1378 742 1060 1055.60 2.27 0 40050 1128 1093 1070 1035 1012 1082 1024 207 318 500 670 1 1 41477862 441 4.19 0.53 12 0.68 254.00 2024.00 1594 20250220 -33.25 801 20241210 32.83 1594 -33.25 20250220 912 16.67 20250203 1594 -33.25 20250220 801 32.83 20241210 1.81 Y 246690 500 207 억 943140 N N 9203 N 00 N
11 20250403 150926 57 100.00 KOSDAQ 금융 N N N N N 1059 -1 5 -0.09 286958141 271899 159.03 1055 1073 1029 1378 742 1060 1055.39 2.27 0 42299 1128 1093 1070 1035 1012 1082 1024 207 318 500 670 1 1 41477862 439 4.17 0.52 12 0.66 254.00 2024.00 1594 20250220 -33.56 801 20241210 32.21 1594 -33.56 20250220 912 16.12 20250203 1594 -33.56 20250220 801 32.21 20241210 1.81 Y 246690 500 207 억 943140 N N 11104 N 00 N
12 20250403 140925 57 100.00 KOSDAQ 금융 N N N N N 1070 10 2 0.94 275903207 261478 152.94 1055 1073 1029 1378 742 1060 1055.17 2.27 0 42038 1128 1093 1070 1035 1012 1082 1024 207 318 500 670 1 1 41477862 444 4.21 0.53 12 0.63 254.00 2024.00 1594 20250220 -32.87 801 20241210 33.58 1594 -32.87 20250220 912 17.32 20250203 1594 -32.87 20250220 801 33.58 20241210 1.81 Y 246690 500 207 억 943140 N N 11104 N 00 N