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
277070/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
20250404,160954,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4540,325,2,7.71,589406557,134026,273.19,4155,4540,4130,5470,2955,4215,4396.89,0.96,0,-15727,4438,4326,4228,4116,4018,4320,4110,68,1255,500,2610,5,1,13692000,622,16.88,1.00,12,0.98,269.00,4522.00,8400,20240524,-45.95,3180,20241115,42.77,5570,-18.49,20250227,3470,30.84,20250204,8400,-45.95,20240524,3180,42.77,20241115,2.91,Y,277070,500,68 억,,130854,N,N,4682,N,00,N
20250404,151003,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4505,290,2,6.88,547552512,124777,254.34,4155,4535,4130,5470,2955,4215,4388.25,0.96,0,-15012,4438,4326,4228,4116,4018,4320,4110,68,1255,500,2610,5,1,13692000,617,16.75,1.00,12,0.91,269.00,4522.00,8400,20240524,-46.37,3180,20241115,41.67,5570,-19.12,20250227,3470,29.83,20250204,8400,-46.37,20240524,3180,41.67,20241115,2.91,Y,277070,500,68 억,,130854,N,N,3444,N,00,N
20250404,141006,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4455,240,2,5.69,485188817,110798,225.84,4155,4535,4130,5470,2955,4215,4379.04,0.96,0,-19155,4438,4326,4228,4116,4018,4320,4110,68,1255,500,2610,5,1,13692000,610,16.56,0.99,12,0.81,269.00,4522.00,8400,20240524,-46.96,3180,20241115,40.09,5570,-20.02,20250227,3470,28.39,20250204,8400,-46.96,20240524,3180,40.09,20241115,2.91,Y,277070,500,68 억,,130854,N,N,3444,N,00,N
20250404,131003,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4385,170,2,4.03,312166122,71881,146.52,4155,4465,4130,5470,2955,4215,4342.82,0.96,0,-10477,4438,4326,4228,4116,4018,4320,4110,68,1255,500,2610,5,1,13692000,600,16.30,0.97,12,0.52,269.00,4522.00,8400,20240524,-47.80,3180,20241115,37.89,5570,-21.27,20250227,3470,26.37,20250204,8400,-47.80,20240524,3180,37.89,20241115,2.91,Y,277070,500,68 억,,130854,N,N,3444,N,00,N
20250404,120957,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4375,160,2,3.80,232900777,53875,109.81,4155,4455,4130,5470,2955,4215,4322.98,0.96,0,-7635,4438,4326,4228,4116,4018,4320,4110,68,1255,500,2610,5,1,13692000,599,16.26,0.97,12,0.39,269.00,4522.00,8400,20240524,-47.92,3180,20241115,37.58,5570,-21.45,20250227,3470,26.08,20250204,8400,-47.92,20240524,3180,37.58,20241115,2.91,Y,277070,500,68 억,,130854,N,N,3444,N,00,N
20250404,111002,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4255,40,2,0.95,76602435,18172,37.04,4155,4315,4130,5470,2955,4215,4215.41,0.96,0,-663,4438,4326,4228,4116,4018,4320,4110,68,1255,500,2610,5,1,13692000,583,15.82,0.94,12,0.13,269.00,4522.00,8400,20240524,-49.35,3180,20241115,33.81,5570,-23.61,20250227,3470,22.62,20250204,8400,-49.35,20240524,3180,33.81,20241115,2.91,Y,277070,500,68 억,,130854,N,N,3444,N,00,N
20250404,101001,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4265,50,2,1.19,41419940,9889,20.16,4155,4270,4130,5470,2955,4215,4188.49,0.96,0,-1267,4438,4326,4228,4116,4018,4320,4110,68,1255,500,2610,5,1,13692000,584,15.86,0.94,12,0.07,269.00,4522.00,8400,20240524,-49.23,3180,20241115,34.12,5570,-23.43,20250227,3470,22.91,20250204,8400,-49.23,20240524,3180,34.12,20241115,2.91,Y,277070,500,68 억,,130854,N,N,3444,N,00,N
20250404,091005,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4210,-5,5,-0.12,7232725,1729,3.52,4155,4225,4155,5470,2955,4215,4183.18,0.96,0,-172,4438,4326,4228,4116,4018,4320,4110,68,1255,500,2610,5,1,13692000,576,15.65,0.93,12,0.01,269.00,4522.00,8400,20240524,-49.88,3180,20241115,32.39,5570,-24.42,20250227,3470,21.33,20250204,8400,-49.88,20240524,3180,32.39,20241115,2.91,Y,277070,500,68 억,,130854,N,N,3444,N,00,N
20250403,160945,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4215,0,3,0.00,206632054,48541,155.29,4215,4340,4130,5470,2955,4215,4256.94,0.95,0,557,4411,4312,4176,4077,3941,4332,4097,68,1255,500,2610,5,1,13692000,577,15.67,0.93,12,0.35,269.00,4522.00,8400,20240524,-49.82,3180,20241115,32.55,5570,-24.33,20250227,3470,21.47,20250204,8400,-49.82,20240524,3180,32.55,20241115,2.97,Y,277070,500,68 억,,130297,N,N,3444,N,00,N
20250403,150953,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4235,20,2,0.47,200389504,47061,150.55,4215,4340,4130,5470,2955,4215,4258.08,0.95,0,775,4411,4312,4176,4077,3941,4332,4097,68,1255,500,2610,5,1,13692000,580,15.74,0.94,12,0.34,269.00,4522.00,8400,20240524,-49.58,3180,20241115,33.18,5570,-23.97,20250227,3470,22.05,20250204,8400,-49.58,20240524,3180,33.18,20241115,2.97,Y,277070,500,68 억,,130297,N,N,0,N,00,N
20250403,140952,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4245,30,2,0.71,186764149,43840,140.25,4215,4340,4130,5470,2955,4215,4260.13,0.95,0,-44,4411,4312,4176,4077,3941,4332,4097,68,1255,500,2610,5,1,13692000,581,15.78,0.94,12,0.32,269.00,4522.00,8400,20240524,-49.46,3180,20241115,33.49,5570,-23.79,20250227,3470,22.33,20250204,8400,-49.46,20240524,3180,33.49,20241115,2.97,Y,277070,500,68 억,,130297,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 20250404 160954 57 100.00 KOSDAQ 금융 N N N N N 4540 325 2 7.71 589406557 134026 273.19 4155 4540 4130 5470 2955 4215 4396.89 0.96 0 -15727 4438 4326 4228 4116 4018 4320 4110 68 1255 500 2610 5 1 13692000 622 16.88 1.00 12 0.98 269.00 4522.00 8400 20240524 -45.95 3180 20241115 42.77 5570 -18.49 20250227 3470 30.84 20250204 8400 -45.95 20240524 3180 42.77 20241115 2.91 Y 277070 500 68 억 130854 N N 4682 N 00 N
3 20250404 151003 57 100.00 KOSDAQ 금융 N N N N N 4505 290 2 6.88 547552512 124777 254.34 4155 4535 4130 5470 2955 4215 4388.25 0.96 0 -15012 4438 4326 4228 4116 4018 4320 4110 68 1255 500 2610 5 1 13692000 617 16.75 1.00 12 0.91 269.00 4522.00 8400 20240524 -46.37 3180 20241115 41.67 5570 -19.12 20250227 3470 29.83 20250204 8400 -46.37 20240524 3180 41.67 20241115 2.91 Y 277070 500 68 억 130854 N N 3444 N 00 N
4 20250404 141006 57 100.00 KOSDAQ 금융 N N N N N 4455 240 2 5.69 485188817 110798 225.84 4155 4535 4130 5470 2955 4215 4379.04 0.96 0 -19155 4438 4326 4228 4116 4018 4320 4110 68 1255 500 2610 5 1 13692000 610 16.56 0.99 12 0.81 269.00 4522.00 8400 20240524 -46.96 3180 20241115 40.09 5570 -20.02 20250227 3470 28.39 20250204 8400 -46.96 20240524 3180 40.09 20241115 2.91 Y 277070 500 68 억 130854 N N 3444 N 00 N
5 20250404 131003 57 100.00 KOSDAQ 금융 N N N N N 4385 170 2 4.03 312166122 71881 146.52 4155 4465 4130 5470 2955 4215 4342.82 0.96 0 -10477 4438 4326 4228 4116 4018 4320 4110 68 1255 500 2610 5 1 13692000 600 16.30 0.97 12 0.52 269.00 4522.00 8400 20240524 -47.80 3180 20241115 37.89 5570 -21.27 20250227 3470 26.37 20250204 8400 -47.80 20240524 3180 37.89 20241115 2.91 Y 277070 500 68 억 130854 N N 3444 N 00 N
6 20250404 120957 57 100.00 KOSDAQ 금융 N N N N N 4375 160 2 3.80 232900777 53875 109.81 4155 4455 4130 5470 2955 4215 4322.98 0.96 0 -7635 4438 4326 4228 4116 4018 4320 4110 68 1255 500 2610 5 1 13692000 599 16.26 0.97 12 0.39 269.00 4522.00 8400 20240524 -47.92 3180 20241115 37.58 5570 -21.45 20250227 3470 26.08 20250204 8400 -47.92 20240524 3180 37.58 20241115 2.91 Y 277070 500 68 억 130854 N N 3444 N 00 N
7 20250404 111002 57 100.00 KOSDAQ 금융 N N N N N 4255 40 2 0.95 76602435 18172 37.04 4155 4315 4130 5470 2955 4215 4215.41 0.96 0 -663 4438 4326 4228 4116 4018 4320 4110 68 1255 500 2610 5 1 13692000 583 15.82 0.94 12 0.13 269.00 4522.00 8400 20240524 -49.35 3180 20241115 33.81 5570 -23.61 20250227 3470 22.62 20250204 8400 -49.35 20240524 3180 33.81 20241115 2.91 Y 277070 500 68 억 130854 N N 3444 N 00 N
8 20250404 101001 57 100.00 KOSDAQ 금융 N N N N N 4265 50 2 1.19 41419940 9889 20.16 4155 4270 4130 5470 2955 4215 4188.49 0.96 0 -1267 4438 4326 4228 4116 4018 4320 4110 68 1255 500 2610 5 1 13692000 584 15.86 0.94 12 0.07 269.00 4522.00 8400 20240524 -49.23 3180 20241115 34.12 5570 -23.43 20250227 3470 22.91 20250204 8400 -49.23 20240524 3180 34.12 20241115 2.91 Y 277070 500 68 억 130854 N N 3444 N 00 N
9 20250404 091005 57 100.00 KOSDAQ 금융 N N N N N 4210 -5 5 -0.12 7232725 1729 3.52 4155 4225 4155 5470 2955 4215 4183.18 0.96 0 -172 4438 4326 4228 4116 4018 4320 4110 68 1255 500 2610 5 1 13692000 576 15.65 0.93 12 0.01 269.00 4522.00 8400 20240524 -49.88 3180 20241115 32.39 5570 -24.42 20250227 3470 21.33 20250204 8400 -49.88 20240524 3180 32.39 20241115 2.91 Y 277070 500 68 억 130854 N N 3444 N 00 N
10 20250403 160945 57 100.00 KOSDAQ 금융 N N N N N 4215 0 3 0.00 206632054 48541 155.29 4215 4340 4130 5470 2955 4215 4256.94 0.95 0 557 4411 4312 4176 4077 3941 4332 4097 68 1255 500 2610 5 1 13692000 577 15.67 0.93 12 0.35 269.00 4522.00 8400 20240524 -49.82 3180 20241115 32.55 5570 -24.33 20250227 3470 21.47 20250204 8400 -49.82 20240524 3180 32.55 20241115 2.97 Y 277070 500 68 억 130297 N N 3444 N 00 N
11 20250403 150953 57 100.00 KOSDAQ 금융 N N N N N 4235 20 2 0.47 200389504 47061 150.55 4215 4340 4130 5470 2955 4215 4258.08 0.95 0 775 4411 4312 4176 4077 3941 4332 4097 68 1255 500 2610 5 1 13692000 580 15.74 0.94 12 0.34 269.00 4522.00 8400 20240524 -49.58 3180 20241115 33.18 5570 -23.97 20250227 3470 22.05 20250204 8400 -49.58 20240524 3180 33.18 20241115 2.97 Y 277070 500 68 억 130297 N N 0 N 00 N
12 20250403 140952 57 100.00 KOSDAQ 금융 N N N N N 4245 30 2 0.71 186764149 43840 140.25 4215 4340 4130 5470 2955 4215 4260.13 0.95 0 -44 4411 4312 4176 4077 3941 4332 4097 68 1255 500 2610 5 1 13692000 581 15.78 0.94 12 0.32 269.00 4522.00 8400 20240524 -49.46 3180 20241115 33.49 5570 -23.79 20250227 3470 22.33 20250204 8400 -49.46 20240524 3180 33.49 20241115 2.97 Y 277070 500 68 억 130297 N N 0 N 00 N