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
034810/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
20250407,160402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5650,-280,5,-4.72,222732300,39229,171.93,5740,5890,5590,7700,4160,5930,5677.75,1.13,0,-3034,6170,6050,5920,5800,5670,5985,5735,163,1770,500,4260,10,1,32556857,1839,32.85,0.25,12,0.12,172.00,22941.00,8230,20240711,-31.35,5210,20241209,8.45,6860,-17.64,20250320,5590,1.07,20250407,8230,-31.35,20240711,5210,8.45,20241209,1.07,Y,034810,500,162 억,,369410,N,N,120,N,00,N
20250407,150406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5650,-280,5,-4.72,206887220,36433,159.67,5740,5890,5590,7700,4160,5930,5678.57,1.13,0,-2239,6170,6050,5920,5800,5670,5985,5735,163,1770,500,4260,10,1,32556857,1839,32.85,0.25,12,0.11,172.00,22941.00,8230,20240711,-31.35,5210,20241209,8.45,6860,-17.64,20250320,5590,1.07,20250407,8230,-31.35,20240711,5210,8.45,20241209,1.07,Y,034810,500,162 억,,369410,N,N,120,N,00,N
20250407,140404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5690,-240,5,-4.05,187019000,32925,144.30,5740,5890,5590,7700,4160,5930,5680.15,1.13,0,-2145,6170,6050,5920,5800,5670,5985,5735,163,1770,500,4260,10,1,32556857,1852,33.08,0.25,12,0.10,172.00,22941.00,8230,20240711,-30.86,5210,20241209,9.21,6860,-17.06,20250320,5590,1.79,20250407,8230,-30.86,20240711,5210,9.21,20241209,1.07,Y,034810,500,162 억,,369410,N,N,120,N,00,N
20250407,130403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5650,-280,5,-4.72,161534280,28454,124.71,5740,5890,5590,7700,4160,5930,5677.03,1.13,0,-3365,6170,6050,5920,5800,5670,5985,5735,163,1770,500,4260,10,1,32556857,1839,32.85,0.25,12,0.09,172.00,22941.00,8230,20240711,-31.35,5210,20241209,8.45,6860,-17.64,20250320,5590,1.07,20250407,8230,-31.35,20240711,5210,8.45,20241209,1.07,Y,034810,500,162 억,,369410,N,N,120,N,00,N
20250407,120403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5730,-200,5,-3.37,146207660,25756,112.88,5740,5890,5590,7700,4160,5930,5676.64,1.13,0,-2733,6170,6050,5920,5800,5670,5985,5735,163,1770,500,4260,10,1,32556857,1866,33.31,0.25,12,0.08,172.00,22941.00,8230,20240711,-30.38,5210,20241209,9.98,6860,-16.47,20250320,5590,2.50,20250407,8230,-30.38,20240711,5210,9.98,20241209,1.07,Y,034810,500,162 억,,369410,N,N,120,N,00,N
20250407,110404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5720,-210,5,-3.54,140835650,24818,108.77,5740,5890,5590,7700,4160,5930,5674.74,1.13,0,-2486,6170,6050,5920,5800,5670,5985,5735,163,1770,500,4260,10,1,32556857,1862,33.26,0.25,12,0.08,172.00,22941.00,8230,20240711,-30.50,5210,20241209,9.79,6860,-16.62,20250320,5590,2.33,20250407,8230,-30.50,20240711,5210,9.79,20241209,1.07,Y,034810,500,162 억,,369410,N,N,120,N,00,N
20250407,100404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5620,-310,5,-5.23,110144720,19370,84.89,5740,5890,5620,7700,4160,5930,5686.36,1.13,0,-2084,6170,6050,5920,5800,5670,5985,5735,163,1770,500,4260,10,1,32556857,1830,32.67,0.24,12,0.06,172.00,22941.00,8230,20240711,-31.71,5210,20241209,7.87,6860,-18.08,20250320,5620,0.00,20250407,8230,-31.71,20240711,5210,7.87,20241209,1.07,Y,034810,500,162 억,,369410,N,N,120,N,00,N
20250407,090404,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5740,-190,5,-3.20,4406940,766,3.36,5740,5890,5720,7700,4160,5930,5753.19,1.13,0,-149,6170,6050,5920,5800,5670,5985,5735,163,1770,500,4260,10,1,32556857,1869,33.37,0.25,12,0.00,172.00,22941.00,8230,20240711,-30.26,5210,20241209,10.17,6860,-16.33,20250320,5660,1.41,20250102,8230,-30.26,20240711,5210,10.17,20241209,1.07,Y,034810,500,162 억,,369410,N,N,120,N,00,N
20250404,160403,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5930,-30,5,-0.50,134334640,22815,106.59,6010,6040,5790,7740,4180,5960,5888.00,1.13,0,1876,6126,6042,5966,5882,5806,6085,5925,163,1780,500,4290,10,1,32556857,1931,34.48,0.26,12,0.07,172.00,22941.00,8230,20240711,-27.95,5210,20241209,13.82,6860,-13.56,20250320,5660,4.77,20250102,8230,-27.95,20240711,5210,13.82,20241209,1.00,Y,034810,500,162 억,,368009,N,N,120,N,00,N
20250404,150406,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5910,-50,5,-0.84,123655830,21013,98.17,6010,6040,5790,7740,4180,5960,5884.73,1.13,0,2438,6126,6042,5966,5882,5806,6085,5925,163,1780,500,4290,10,1,32556857,1924,34.36,0.26,12,0.06,172.00,22941.00,8230,20240711,-28.19,5210,20241209,13.44,6860,-13.85,20250320,5660,4.42,20250102,8230,-28.19,20240711,5210,13.44,20241209,1.00,Y,034810,500,162 억,,368009,N,N,48,N,00,N
20250404,140407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5790,-170,5,-2.85,68220030,11578,54.09,6010,6040,5790,7740,4180,5960,5892.21,1.13,0,938,6126,6042,5966,5882,5806,6085,5925,163,1780,500,4290,10,1,32556857,1885,33.66,0.25,12,0.04,172.00,22941.00,8230,20240711,-29.65,5210,20241209,11.13,6860,-15.60,20250320,5660,2.30,20250102,8230,-29.65,20240711,5210,11.13,20241209,1.00,Y,034810,500,162 억,,368009,N,N,48,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 160402 57 100.00 KOSDAQ 금융 N N N N N 5650 -280 5 -4.72 222732300 39229 171.93 5740 5890 5590 7700 4160 5930 5677.75 1.13 0 -3034 6170 6050 5920 5800 5670 5985 5735 163 1770 500 4260 10 1 32556857 1839 32.85 0.25 12 0.12 172.00 22941.00 8230 20240711 -31.35 5210 20241209 8.45 6860 -17.64 20250320 5590 1.07 20250407 8230 -31.35 20240711 5210 8.45 20241209 1.07 Y 034810 500 162 억 369410 N N 120 N 00 N
3 20250407 150406 57 100.00 KOSDAQ 금융 N N N N N 5650 -280 5 -4.72 206887220 36433 159.67 5740 5890 5590 7700 4160 5930 5678.57 1.13 0 -2239 6170 6050 5920 5800 5670 5985 5735 163 1770 500 4260 10 1 32556857 1839 32.85 0.25 12 0.11 172.00 22941.00 8230 20240711 -31.35 5210 20241209 8.45 6860 -17.64 20250320 5590 1.07 20250407 8230 -31.35 20240711 5210 8.45 20241209 1.07 Y 034810 500 162 억 369410 N N 120 N 00 N
4 20250407 140404 57 100.00 KOSDAQ 금융 N N N N N 5690 -240 5 -4.05 187019000 32925 144.30 5740 5890 5590 7700 4160 5930 5680.15 1.13 0 -2145 6170 6050 5920 5800 5670 5985 5735 163 1770 500 4260 10 1 32556857 1852 33.08 0.25 12 0.10 172.00 22941.00 8230 20240711 -30.86 5210 20241209 9.21 6860 -17.06 20250320 5590 1.79 20250407 8230 -30.86 20240711 5210 9.21 20241209 1.07 Y 034810 500 162 억 369410 N N 120 N 00 N
5 20250407 130403 57 100.00 KOSDAQ 금융 N N N N N 5650 -280 5 -4.72 161534280 28454 124.71 5740 5890 5590 7700 4160 5930 5677.03 1.13 0 -3365 6170 6050 5920 5800 5670 5985 5735 163 1770 500 4260 10 1 32556857 1839 32.85 0.25 12 0.09 172.00 22941.00 8230 20240711 -31.35 5210 20241209 8.45 6860 -17.64 20250320 5590 1.07 20250407 8230 -31.35 20240711 5210 8.45 20241209 1.07 Y 034810 500 162 억 369410 N N 120 N 00 N
6 20250407 120403 57 100.00 KOSDAQ 금융 N N N N N 5730 -200 5 -3.37 146207660 25756 112.88 5740 5890 5590 7700 4160 5930 5676.64 1.13 0 -2733 6170 6050 5920 5800 5670 5985 5735 163 1770 500 4260 10 1 32556857 1866 33.31 0.25 12 0.08 172.00 22941.00 8230 20240711 -30.38 5210 20241209 9.98 6860 -16.47 20250320 5590 2.50 20250407 8230 -30.38 20240711 5210 9.98 20241209 1.07 Y 034810 500 162 억 369410 N N 120 N 00 N
7 20250407 110404 57 100.00 KOSDAQ 금융 N N N N N 5720 -210 5 -3.54 140835650 24818 108.77 5740 5890 5590 7700 4160 5930 5674.74 1.13 0 -2486 6170 6050 5920 5800 5670 5985 5735 163 1770 500 4260 10 1 32556857 1862 33.26 0.25 12 0.08 172.00 22941.00 8230 20240711 -30.50 5210 20241209 9.79 6860 -16.62 20250320 5590 2.33 20250407 8230 -30.50 20240711 5210 9.79 20241209 1.07 Y 034810 500 162 억 369410 N N 120 N 00 N
8 20250407 100404 57 100.00 KOSDAQ 금융 N N N N N 5620 -310 5 -5.23 110144720 19370 84.89 5740 5890 5620 7700 4160 5930 5686.36 1.13 0 -2084 6170 6050 5920 5800 5670 5985 5735 163 1770 500 4260 10 1 32556857 1830 32.67 0.24 12 0.06 172.00 22941.00 8230 20240711 -31.71 5210 20241209 7.87 6860 -18.08 20250320 5620 0.00 20250407 8230 -31.71 20240711 5210 7.87 20241209 1.07 Y 034810 500 162 억 369410 N N 120 N 00 N
9 20250407 090404 57 100.00 KOSDAQ 금융 N N N N N 5740 -190 5 -3.20 4406940 766 3.36 5740 5890 5720 7700 4160 5930 5753.19 1.13 0 -149 6170 6050 5920 5800 5670 5985 5735 163 1770 500 4260 10 1 32556857 1869 33.37 0.25 12 0.00 172.00 22941.00 8230 20240711 -30.26 5210 20241209 10.17 6860 -16.33 20250320 5660 1.41 20250102 8230 -30.26 20240711 5210 10.17 20241209 1.07 Y 034810 500 162 억 369410 N N 120 N 00 N
10 20250404 160403 57 100.00 KOSDAQ 금융 N N N N N 5930 -30 5 -0.50 134334640 22815 106.59 6010 6040 5790 7740 4180 5960 5888.00 1.13 0 1876 6126 6042 5966 5882 5806 6085 5925 163 1780 500 4290 10 1 32556857 1931 34.48 0.26 12 0.07 172.00 22941.00 8230 20240711 -27.95 5210 20241209 13.82 6860 -13.56 20250320 5660 4.77 20250102 8230 -27.95 20240711 5210 13.82 20241209 1.00 Y 034810 500 162 억 368009 N N 120 N 00 N
11 20250404 150406 57 100.00 KOSDAQ 금융 N N N N N 5910 -50 5 -0.84 123655830 21013 98.17 6010 6040 5790 7740 4180 5960 5884.73 1.13 0 2438 6126 6042 5966 5882 5806 6085 5925 163 1780 500 4290 10 1 32556857 1924 34.36 0.26 12 0.06 172.00 22941.00 8230 20240711 -28.19 5210 20241209 13.44 6860 -13.85 20250320 5660 4.42 20250102 8230 -28.19 20240711 5210 13.44 20241209 1.00 Y 034810 500 162 억 368009 N N 48 N 00 N
12 20250404 140407 57 100.00 KOSDAQ 금융 N N N N N 5790 -170 5 -2.85 68220030 11578 54.09 6010 6040 5790 7740 4180 5960 5892.21 1.13 0 938 6126 6042 5966 5882 5806 6085 5925 163 1780 500 4290 10 1 32556857 1885 33.66 0.25 12 0.04 172.00 22941.00 8230 20240711 -29.65 5210 20241209 11.13 6860 -15.60 20250320 5660 2.30 20250102 8230 -29.65 20240711 5210 11.13 20241209 1.00 Y 034810 500 162 억 368009 N N 48 N 00 N