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
023760/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
20250407,160326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,538,-10,5,-1.82,102795434,189686,160.67,548,550,535,712,384,548,541.92,0.30,0,3430,555,551,549,545,543,550,544,1578,164,500,400,1,1,315609576,1698,2.56,0.28,12,0.06,210.00,1944.00,637,20240520,-15.54,522,20241226,3.07,569,-5.45,20250325,524,2.67,20250203,637,-15.54,20240520,522,3.07,20241226,0.24,Y,023760,500,1578 억,,947535,N,N,0,N,00,N
20250407,150329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,539,-9,5,-1.64,102417053,188983,160.07,548,550,535,712,384,548,541.94,0.30,0,3914,555,551,549,545,543,550,544,1578,164,500,400,1,1,315609576,1701,2.57,0.28,12,0.06,210.00,1944.00,637,20240520,-15.38,522,20241226,3.26,569,-5.27,20250325,524,2.86,20250203,637,-15.38,20240520,522,3.26,20241226,0.24,Y,023760,500,1578 억,,947535,N,N,0,N,00,N
20250407,140328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,539,-9,5,-1.64,89714908,165332,140.04,548,550,536,712,384,548,542.63,0.30,0,3688,555,551,549,545,543,550,544,1578,164,500,400,1,1,315609576,1701,2.57,0.28,12,0.05,210.00,1944.00,637,20240520,-15.38,522,20241226,3.26,569,-5.27,20250325,524,2.86,20250203,637,-15.38,20240520,522,3.26,20241226,0.24,Y,023760,500,1578 억,,947535,N,N,0,N,00,N
20250407,130327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,545,-3,5,-0.55,51897271,95265,80.69,548,550,541,712,384,548,544.77,0.30,0,1171,555,551,549,545,543,550,544,1578,164,500,400,1,1,315609576,1720,2.60,0.28,12,0.03,210.00,1944.00,637,20240520,-14.44,522,20241226,4.41,569,-4.22,20250325,524,4.01,20250203,637,-14.44,20240520,522,4.41,20241226,0.24,Y,023760,500,1578 억,,947535,N,N,0,N,00,N
20250407,120327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,547,-1,5,-0.18,48791440,89574,75.87,548,550,541,712,384,548,544.71,0.30,0,1171,555,551,549,545,543,550,544,1578,164,500,400,1,1,315609576,1726,2.60,0.28,12,0.03,210.00,1944.00,637,20240520,-14.13,522,20241226,4.79,569,-3.87,20250325,524,4.39,20250203,637,-14.13,20240520,522,4.79,20241226,0.24,Y,023760,500,1578 억,,947535,N,N,0,N,00,N
20250407,110327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,545,-3,5,-0.55,41467136,76159,64.51,548,550,541,712,384,548,544.48,0.30,0,1171,555,551,549,545,543,550,544,1578,164,500,400,1,1,315609576,1720,2.60,0.28,12,0.02,210.00,1944.00,637,20240520,-14.44,522,20241226,4.41,569,-4.22,20250325,524,4.01,20250203,637,-14.44,20240520,522,4.41,20241226,0.24,Y,023760,500,1578 억,,947535,N,N,0,N,00,N
20250407,100328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,545,-3,5,-0.55,28272243,51905,43.96,548,550,541,712,384,548,544.69,0.30,0,1034,555,551,549,545,543,550,544,1578,164,500,400,1,1,315609576,1720,2.60,0.28,12,0.02,210.00,1944.00,637,20240520,-14.44,522,20241226,4.41,569,-4.22,20250325,524,4.01,20250203,637,-14.44,20240520,522,4.41,20241226,0.24,Y,023760,500,1578 억,,947535,N,N,0,N,00,N
20250407,090328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,547,-1,5,-0.18,7645033,13951,11.82,548,548,547,712,384,548,547.99,0.30,0,0,555,551,549,545,543,550,544,1578,164,500,400,1,1,315609576,1726,2.60,0.28,12,0.00,210.00,1944.00,637,20240520,-14.13,522,20241226,4.79,569,-3.87,20250325,524,4.39,20250203,637,-14.13,20240520,522,4.79,20241226,0.24,Y,023760,500,1578 억,,947535,N,N,0,N,00,N
20250404,160327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,548,-2,5,-0.36,64709557,118039,112.66,550,553,547,715,385,550,548.20,0.30,0,1964,563,556,552,545,541,554,543,1578,165,500,400,1,1,315609576,1730,2.61,0.28,12,0.04,210.00,1944.00,640,20240325,-14.38,522,20241226,4.98,569,-3.69,20250325,524,4.58,20250203,637,-13.97,20240520,522,4.98,20241226,0.24,Y,023760,500,1578 억,,945571,N,N,0,N,00,N
20250404,150329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,548,-2,5,-0.36,63129064,115155,109.91,550,553,547,715,385,550,548.21,0.30,0,2458,563,556,552,545,541,554,543,1578,165,500,400,1,1,315609576,1730,2.61,0.28,12,0.04,210.00,1944.00,640,20240325,-14.38,522,20241226,4.98,569,-3.69,20250325,524,4.58,20250203,637,-13.97,20240520,522,4.98,20241226,0.24,Y,023760,500,1578 억,,945571,N,N,0,N,00,N
20250404,140330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,548,-2,5,-0.36,59615123,108735,103.78,550,553,547,715,385,550,548.26,0.30,0,2466,563,556,552,545,541,554,543,1578,165,500,400,1,1,315609576,1730,2.61,0.28,12,0.03,210.00,1944.00,640,20240325,-14.38,522,20241226,4.98,569,-3.69,20250325,524,4.58,20250203,637,-13.97,20240520,522,4.98,20241226,0.24,Y,023760,500,1578 억,,945571,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 20250407 160326 57 100.00 KOSDAQ 금융 N N N N N 538 -10 5 -1.82 102795434 189686 160.67 548 550 535 712 384 548 541.92 0.30 0 3430 555 551 549 545 543 550 544 1578 164 500 400 1 1 315609576 1698 2.56 0.28 12 0.06 210.00 1944.00 637 20240520 -15.54 522 20241226 3.07 569 -5.45 20250325 524 2.67 20250203 637 -15.54 20240520 522 3.07 20241226 0.24 Y 023760 500 1578 억 947535 N N 0 N 00 N
3 20250407 150329 57 100.00 KOSDAQ 금융 N N N N N 539 -9 5 -1.64 102417053 188983 160.07 548 550 535 712 384 548 541.94 0.30 0 3914 555 551 549 545 543 550 544 1578 164 500 400 1 1 315609576 1701 2.57 0.28 12 0.06 210.00 1944.00 637 20240520 -15.38 522 20241226 3.26 569 -5.27 20250325 524 2.86 20250203 637 -15.38 20240520 522 3.26 20241226 0.24 Y 023760 500 1578 억 947535 N N 0 N 00 N
4 20250407 140328 57 100.00 KOSDAQ 금융 N N N N N 539 -9 5 -1.64 89714908 165332 140.04 548 550 536 712 384 548 542.63 0.30 0 3688 555 551 549 545 543 550 544 1578 164 500 400 1 1 315609576 1701 2.57 0.28 12 0.05 210.00 1944.00 637 20240520 -15.38 522 20241226 3.26 569 -5.27 20250325 524 2.86 20250203 637 -15.38 20240520 522 3.26 20241226 0.24 Y 023760 500 1578 억 947535 N N 0 N 00 N
5 20250407 130327 57 100.00 KOSDAQ 금융 N N N N N 545 -3 5 -0.55 51897271 95265 80.69 548 550 541 712 384 548 544.77 0.30 0 1171 555 551 549 545 543 550 544 1578 164 500 400 1 1 315609576 1720 2.60 0.28 12 0.03 210.00 1944.00 637 20240520 -14.44 522 20241226 4.41 569 -4.22 20250325 524 4.01 20250203 637 -14.44 20240520 522 4.41 20241226 0.24 Y 023760 500 1578 억 947535 N N 0 N 00 N
6 20250407 120327 57 100.00 KOSDAQ 금융 N N N N N 547 -1 5 -0.18 48791440 89574 75.87 548 550 541 712 384 548 544.71 0.30 0 1171 555 551 549 545 543 550 544 1578 164 500 400 1 1 315609576 1726 2.60 0.28 12 0.03 210.00 1944.00 637 20240520 -14.13 522 20241226 4.79 569 -3.87 20250325 524 4.39 20250203 637 -14.13 20240520 522 4.79 20241226 0.24 Y 023760 500 1578 억 947535 N N 0 N 00 N
7 20250407 110327 57 100.00 KOSDAQ 금융 N N N N N 545 -3 5 -0.55 41467136 76159 64.51 548 550 541 712 384 548 544.48 0.30 0 1171 555 551 549 545 543 550 544 1578 164 500 400 1 1 315609576 1720 2.60 0.28 12 0.02 210.00 1944.00 637 20240520 -14.44 522 20241226 4.41 569 -4.22 20250325 524 4.01 20250203 637 -14.44 20240520 522 4.41 20241226 0.24 Y 023760 500 1578 억 947535 N N 0 N 00 N
8 20250407 100328 57 100.00 KOSDAQ 금융 N N N N N 545 -3 5 -0.55 28272243 51905 43.96 548 550 541 712 384 548 544.69 0.30 0 1034 555 551 549 545 543 550 544 1578 164 500 400 1 1 315609576 1720 2.60 0.28 12 0.02 210.00 1944.00 637 20240520 -14.44 522 20241226 4.41 569 -4.22 20250325 524 4.01 20250203 637 -14.44 20240520 522 4.41 20241226 0.24 Y 023760 500 1578 억 947535 N N 0 N 00 N
9 20250407 090328 57 100.00 KOSDAQ 금융 N N N N N 547 -1 5 -0.18 7645033 13951 11.82 548 548 547 712 384 548 547.99 0.30 0 0 555 551 549 545 543 550 544 1578 164 500 400 1 1 315609576 1726 2.60 0.28 12 0.00 210.00 1944.00 637 20240520 -14.13 522 20241226 4.79 569 -3.87 20250325 524 4.39 20250203 637 -14.13 20240520 522 4.79 20241226 0.24 Y 023760 500 1578 억 947535 N N 0 N 00 N
10 20250404 160327 57 100.00 KOSDAQ 금융 N N N N N 548 -2 5 -0.36 64709557 118039 112.66 550 553 547 715 385 550 548.20 0.30 0 1964 563 556 552 545 541 554 543 1578 165 500 400 1 1 315609576 1730 2.61 0.28 12 0.04 210.00 1944.00 640 20240325 -14.38 522 20241226 4.98 569 -3.69 20250325 524 4.58 20250203 637 -13.97 20240520 522 4.98 20241226 0.24 Y 023760 500 1578 억 945571 N N 0 N 00 N
11 20250404 150329 57 100.00 KOSDAQ 금융 N N N N N 548 -2 5 -0.36 63129064 115155 109.91 550 553 547 715 385 550 548.21 0.30 0 2458 563 556 552 545 541 554 543 1578 165 500 400 1 1 315609576 1730 2.61 0.28 12 0.04 210.00 1944.00 640 20240325 -14.38 522 20241226 4.98 569 -3.69 20250325 524 4.58 20250203 637 -13.97 20240520 522 4.98 20241226 0.24 Y 023760 500 1578 억 945571 N N 0 N 00 N
12 20250404 140330 57 100.00 KOSDAQ 금융 N N N N N 548 -2 5 -0.36 59615123 108735 103.78 550 553 547 715 385 550 548.26 0.30 0 2466 563 556 552 545 541 554 543 1578 165 500 400 1 1 315609576 1730 2.61 0.28 12 0.03 210.00 1944.00 640 20240325 -14.38 522 20241226 4.98 569 -3.69 20250325 524 4.58 20250203 637 -13.97 20240520 522 4.98 20241226 0.24 Y 023760 500 1578 억 945571 N N 0 N 00 N