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
042370/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
20250407,160433,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,6750,-460,5,-6.38,567241470,83243,152.67,6990,6990,6740,9370,5050,7210,6814.33,4.18,0,-39035,7383,7296,7153,7066,6923,7340,7110,131,2160,500,5330,10,1,26200025,1769,21.29,0.75,12,0.32,317.00,8994.00,13240,20240513,-49.02,6000,20241209,12.50,8590,-21.42,20250113,6730,0.30,20250102,13240,-49.02,20240513,6000,12.50,20241209,3.10,Y,042370,500,131 억,,1096232,N,N,7703,N,00,N
20250407,150437,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,6760,-450,5,-6.24,501558600,73512,134.82,6990,6990,6750,9370,5050,7210,6822.81,4.18,0,-36532,7383,7296,7153,7066,6923,7340,7110,131,2160,500,5330,10,1,26200025,1771,21.32,0.75,12,0.28,317.00,8994.00,13240,20240513,-48.94,6000,20241209,12.67,8590,-21.30,20250113,6730,0.45,20250102,13240,-48.94,20240513,6000,12.67,20241209,3.10,Y,042370,500,131 억,,1096232,N,N,622,N,00,N
20250407,140435,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,6750,-460,5,-6.38,451104610,66068,121.17,6990,6990,6750,9370,5050,7210,6827.88,4.18,0,-35085,7383,7296,7153,7066,6923,7340,7110,131,2160,500,5330,10,1,26200025,1769,21.29,0.75,12,0.25,317.00,8994.00,13240,20240513,-49.02,6000,20241209,12.50,8590,-21.42,20250113,6730,0.30,20250102,13240,-49.02,20240513,6000,12.50,20241209,3.10,Y,042370,500,131 억,,1096232,N,N,622,N,00,N
20250407,130433,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,6830,-380,5,-5.27,396493150,58013,106.40,6990,6990,6770,9370,5050,7210,6834.56,4.18,0,-29415,7383,7296,7153,7066,6923,7340,7110,131,2160,500,5330,10,1,26200025,1789,21.55,0.76,12,0.22,317.00,8994.00,13240,20240513,-48.41,6000,20241209,13.83,8590,-20.49,20250113,6730,1.49,20250102,13240,-48.41,20240513,6000,13.83,20241209,3.10,Y,042370,500,131 억,,1096232,N,N,622,N,00,N
20250407,120434,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,6820,-390,5,-5.41,368788870,53943,98.93,6990,6990,6770,9370,5050,7210,6836.64,4.18,0,-27676,7383,7296,7153,7066,6923,7340,7110,131,2160,500,5330,10,1,26200025,1787,21.51,0.76,12,0.21,317.00,8994.00,13240,20240513,-48.49,6000,20241209,13.67,8590,-20.61,20250113,6730,1.34,20250102,13240,-48.49,20240513,6000,13.67,20241209,3.10,Y,042370,500,131 억,,1096232,N,N,622,N,00,N
20250407,110435,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,6830,-380,5,-5.27,316205130,46254,84.83,6990,6990,6770,9370,5050,7210,6836.28,4.18,0,-22308,7383,7296,7153,7066,6923,7340,7110,131,2160,500,5330,10,1,26200025,1789,21.55,0.76,12,0.18,317.00,8994.00,13240,20240513,-48.41,6000,20241209,13.83,8590,-20.49,20250113,6730,1.49,20250102,13240,-48.41,20240513,6000,13.83,20241209,3.10,Y,042370,500,131 억,,1096232,N,N,622,N,00,N
20250407,100435,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,6820,-390,5,-5.41,251652135,36764,67.43,6990,6990,6780,9370,5050,7210,6845.07,4.18,0,-20679,7383,7296,7153,7066,6923,7340,7110,131,2160,500,5330,10,1,26200025,1787,21.51,0.76,12,0.14,317.00,8994.00,13240,20240513,-48.49,6000,20241209,13.67,8590,-20.61,20250113,6730,1.34,20250102,13240,-48.49,20240513,6000,13.67,20241209,3.10,Y,042370,500,131 억,,1096232,N,N,622,N,00,N
20250407,090435,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,6840,-370,5,-5.13,106122260,15419,28.28,6990,6990,6820,9370,5050,7210,6882.56,4.18,0,-9468,7383,7296,7153,7066,6923,7340,7110,131,2160,500,5330,10,1,26200025,1792,21.58,0.76,12,0.06,317.00,8994.00,13240,20240513,-48.34,6000,20241209,14.00,8590,-20.37,20250113,6730,1.63,20250102,13240,-48.34,20240513,6000,14.00,20241209,3.10,Y,042370,500,131 억,,1096232,N,N,622,N,00,N
20250404,160433,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7210,100,2,1.41,387139500,54525,104.96,7010,7240,7010,9240,4980,7110,7100.12,4.16,0,7549,7356,7232,7116,6992,6876,7230,6990,131,2130,500,5260,10,1,26200025,1889,22.74,0.80,12,0.21,317.00,8994.00,13240,20240513,-45.54,6000,20241209,20.17,8590,-16.07,20250113,6730,7.13,20250102,13240,-45.54,20240513,6000,20.17,20241209,3.13,Y,042370,500,131 억,,1089053,N,N,622,N,00,N
20250404,150437,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7200,90,2,1.27,357183690,50366,96.96,7010,7240,7010,9240,4980,7110,7091.76,4.16,0,8018,7356,7232,7116,6992,6876,7230,6990,131,2130,500,5260,10,1,26200025,1886,22.71,0.80,12,0.19,317.00,8994.00,13240,20240513,-45.62,6000,20241209,20.00,8590,-16.18,20250113,6730,6.98,20250102,13240,-45.62,20240513,6000,20.00,20241209,3.13,Y,042370,500,131 억,,1089053,N,N,3640,N,00,N
20250404,140438,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7020,-90,5,-1.27,281929235,39735,76.49,7010,7240,7010,9240,4980,7110,7095.23,4.16,0,5346,7356,7232,7116,6992,6876,7230,6990,131,2130,500,5260,10,1,26200025,1839,22.15,0.78,12,0.15,317.00,8994.00,13240,20240513,-46.98,6000,20241209,17.00,8590,-18.28,20250113,6730,4.31,20250102,13240,-46.98,20240513,6000,17.00,20241209,3.13,Y,042370,500,131 억,,1089053,N,N,3640,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 160433 55 60.00 KOSDAQ 금융 N N N Y 60 N 6750 -460 5 -6.38 567241470 83243 152.67 6990 6990 6740 9370 5050 7210 6814.33 4.18 0 -39035 7383 7296 7153 7066 6923 7340 7110 131 2160 500 5330 10 1 26200025 1769 21.29 0.75 12 0.32 317.00 8994.00 13240 20240513 -49.02 6000 20241209 12.50 8590 -21.42 20250113 6730 0.30 20250102 13240 -49.02 20240513 6000 12.50 20241209 3.10 Y 042370 500 131 억 1096232 N N 7703 N 00 N
3 20250407 150437 55 60.00 KOSDAQ 금융 N N N Y 60 N 6760 -450 5 -6.24 501558600 73512 134.82 6990 6990 6750 9370 5050 7210 6822.81 4.18 0 -36532 7383 7296 7153 7066 6923 7340 7110 131 2160 500 5330 10 1 26200025 1771 21.32 0.75 12 0.28 317.00 8994.00 13240 20240513 -48.94 6000 20241209 12.67 8590 -21.30 20250113 6730 0.45 20250102 13240 -48.94 20240513 6000 12.67 20241209 3.10 Y 042370 500 131 억 1096232 N N 622 N 00 N
4 20250407 140435 55 60.00 KOSDAQ 금융 N N N Y 60 N 6750 -460 5 -6.38 451104610 66068 121.17 6990 6990 6750 9370 5050 7210 6827.88 4.18 0 -35085 7383 7296 7153 7066 6923 7340 7110 131 2160 500 5330 10 1 26200025 1769 21.29 0.75 12 0.25 317.00 8994.00 13240 20240513 -49.02 6000 20241209 12.50 8590 -21.42 20250113 6730 0.30 20250102 13240 -49.02 20240513 6000 12.50 20241209 3.10 Y 042370 500 131 억 1096232 N N 622 N 00 N
5 20250407 130433 55 60.00 KOSDAQ 금융 N N N Y 60 N 6830 -380 5 -5.27 396493150 58013 106.40 6990 6990 6770 9370 5050 7210 6834.56 4.18 0 -29415 7383 7296 7153 7066 6923 7340 7110 131 2160 500 5330 10 1 26200025 1789 21.55 0.76 12 0.22 317.00 8994.00 13240 20240513 -48.41 6000 20241209 13.83 8590 -20.49 20250113 6730 1.49 20250102 13240 -48.41 20240513 6000 13.83 20241209 3.10 Y 042370 500 131 억 1096232 N N 622 N 00 N
6 20250407 120434 55 60.00 KOSDAQ 금융 N N N Y 60 N 6820 -390 5 -5.41 368788870 53943 98.93 6990 6990 6770 9370 5050 7210 6836.64 4.18 0 -27676 7383 7296 7153 7066 6923 7340 7110 131 2160 500 5330 10 1 26200025 1787 21.51 0.76 12 0.21 317.00 8994.00 13240 20240513 -48.49 6000 20241209 13.67 8590 -20.61 20250113 6730 1.34 20250102 13240 -48.49 20240513 6000 13.67 20241209 3.10 Y 042370 500 131 억 1096232 N N 622 N 00 N
7 20250407 110435 55 60.00 KOSDAQ 금융 N N N Y 60 N 6830 -380 5 -5.27 316205130 46254 84.83 6990 6990 6770 9370 5050 7210 6836.28 4.18 0 -22308 7383 7296 7153 7066 6923 7340 7110 131 2160 500 5330 10 1 26200025 1789 21.55 0.76 12 0.18 317.00 8994.00 13240 20240513 -48.41 6000 20241209 13.83 8590 -20.49 20250113 6730 1.49 20250102 13240 -48.41 20240513 6000 13.83 20241209 3.10 Y 042370 500 131 억 1096232 N N 622 N 00 N
8 20250407 100435 55 60.00 KOSDAQ 금융 N N N Y 60 N 6820 -390 5 -5.41 251652135 36764 67.43 6990 6990 6780 9370 5050 7210 6845.07 4.18 0 -20679 7383 7296 7153 7066 6923 7340 7110 131 2160 500 5330 10 1 26200025 1787 21.51 0.76 12 0.14 317.00 8994.00 13240 20240513 -48.49 6000 20241209 13.67 8590 -20.61 20250113 6730 1.34 20250102 13240 -48.49 20240513 6000 13.67 20241209 3.10 Y 042370 500 131 억 1096232 N N 622 N 00 N
9 20250407 090435 55 60.00 KOSDAQ 금융 N N N Y 60 N 6840 -370 5 -5.13 106122260 15419 28.28 6990 6990 6820 9370 5050 7210 6882.56 4.18 0 -9468 7383 7296 7153 7066 6923 7340 7110 131 2160 500 5330 10 1 26200025 1792 21.58 0.76 12 0.06 317.00 8994.00 13240 20240513 -48.34 6000 20241209 14.00 8590 -20.37 20250113 6730 1.63 20250102 13240 -48.34 20240513 6000 14.00 20241209 3.10 Y 042370 500 131 억 1096232 N N 622 N 00 N
10 20250404 160433 55 60.00 KOSDAQ 금융 N N N Y 60 N 7210 100 2 1.41 387139500 54525 104.96 7010 7240 7010 9240 4980 7110 7100.12 4.16 0 7549 7356 7232 7116 6992 6876 7230 6990 131 2130 500 5260 10 1 26200025 1889 22.74 0.80 12 0.21 317.00 8994.00 13240 20240513 -45.54 6000 20241209 20.17 8590 -16.07 20250113 6730 7.13 20250102 13240 -45.54 20240513 6000 20.17 20241209 3.13 Y 042370 500 131 억 1089053 N N 622 N 00 N
11 20250404 150437 55 60.00 KOSDAQ 금융 N N N Y 60 N 7200 90 2 1.27 357183690 50366 96.96 7010 7240 7010 9240 4980 7110 7091.76 4.16 0 8018 7356 7232 7116 6992 6876 7230 6990 131 2130 500 5260 10 1 26200025 1886 22.71 0.80 12 0.19 317.00 8994.00 13240 20240513 -45.62 6000 20241209 20.00 8590 -16.18 20250113 6730 6.98 20250102 13240 -45.62 20240513 6000 20.00 20241209 3.13 Y 042370 500 131 억 1089053 N N 3640 N 00 N
12 20250404 140438 55 60.00 KOSDAQ 금융 N N N Y 60 N 7020 -90 5 -1.27 281929235 39735 76.49 7010 7240 7010 9240 4980 7110 7095.23 4.16 0 5346 7356 7232 7116 6992 6876 7230 6990 131 2130 500 5260 10 1 26200025 1839 22.15 0.78 12 0.15 317.00 8994.00 13240 20240513 -46.98 6000 20241209 17.00 8590 -18.28 20250113 6730 4.31 20250102 13240 -46.98 20240513 6000 17.00 20241209 3.13 Y 042370 500 131 억 1089053 N N 3640 N 00 N