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
054620/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
20250407,160513,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5660,-230,5,-3.90,296987590,52959,582.99,5850,5850,5490,7650,4130,5890,5607.88,1.43,0,-7519,6110,6000,5890,5780,5670,5945,5725,102,1760,500,4120,10,1,19894221,1126,-85.76,0.52,12,0.27,-66.00,10924.00,8400,20240624,-32.62,4285,20250203,32.09,6550,-13.59,20250318,4285,32.09,20250203,8400,-32.62,20240624,4285,32.09,20250203,0.61,Y,054620,500,101 억,,283961,N,N,3965,N,00,N
20250407,150517,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5590,-300,5,-5.09,286481040,51089,562.41,5850,5850,5490,7650,4130,5890,5607.49,1.43,0,-6578,6110,6000,5890,5780,5670,5945,5725,102,1760,500,4120,10,1,19894221,1112,-84.70,0.51,12,0.26,-66.00,10924.00,8400,20240624,-33.45,4285,20250203,30.46,6550,-14.66,20250318,4285,30.46,20250203,8400,-33.45,20240624,4285,30.46,20250203,0.61,Y,054620,500,101 억,,283961,N,N,2450,N,00,N
20250407,140515,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5610,-280,5,-4.75,255370540,45555,501.49,5850,5850,5490,7650,4130,5890,5605.76,1.43,0,-5597,6110,6000,5890,5780,5670,5945,5725,102,1760,500,4120,10,1,19894221,1116,-85.00,0.51,12,0.23,-66.00,10924.00,8400,20240624,-33.21,4285,20250203,30.92,6550,-14.35,20250318,4285,30.92,20250203,8400,-33.21,20240624,4285,30.92,20250203,0.61,Y,054620,500,101 억,,283961,N,N,2450,N,00,N
20250407,130513,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5560,-330,5,-5.60,142877780,25615,281.98,5850,5850,5490,7650,4130,5890,5577.89,1.43,0,-4270,6110,6000,5890,5780,5670,5945,5725,102,1760,500,4120,10,1,19894221,1106,-84.24,0.51,12,0.13,-66.00,10924.00,8400,20240624,-33.81,4285,20250203,29.75,6550,-15.11,20250318,4285,29.75,20250203,8400,-33.81,20240624,4285,29.75,20250203,0.61,Y,054620,500,101 억,,283961,N,N,2450,N,00,N
20250407,120514,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5540,-350,5,-5.94,125850830,22548,248.22,5850,5850,5490,7650,4130,5890,5581.46,1.43,0,-3492,6110,6000,5890,5780,5670,5945,5725,102,1760,500,4120,10,1,19894221,1102,-83.94,0.51,12,0.11,-66.00,10924.00,8400,20240624,-34.05,4285,20250203,29.29,6550,-15.42,20250318,4285,29.29,20250203,8400,-34.05,20240624,4285,29.29,20250203,0.61,Y,054620,500,101 억,,283961,N,N,2450,N,00,N
20250407,110514,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5600,-290,5,-4.92,116468100,20860,229.63,5850,5850,5490,7650,4130,5890,5583.32,1.43,0,-2171,6110,6000,5890,5780,5670,5945,5725,102,1760,500,4120,10,1,19894221,1114,-84.85,0.51,12,0.10,-66.00,10924.00,8400,20240624,-33.33,4285,20250203,30.69,6550,-14.50,20250318,4285,30.69,20250203,8400,-33.33,20240624,4285,30.69,20250203,0.61,Y,054620,500,101 억,,283961,N,N,2450,N,00,N
20250407,100514,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5550,-340,5,-5.77,104082710,18619,204.96,5850,5850,5490,7650,4130,5890,5590.13,1.43,0,-1646,6110,6000,5890,5780,5670,5945,5725,102,1760,500,4120,10,1,19894221,1104,-84.09,0.51,12,0.09,-66.00,10924.00,8400,20240624,-33.93,4285,20250203,29.52,6550,-15.27,20250318,4285,29.52,20250203,8400,-33.93,20240624,4285,29.52,20250203,0.61,Y,054620,500,101 억,,283961,N,N,2450,N,00,N
20250407,090515,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5680,-210,5,-3.57,9065200,1583,17.43,5850,5850,5680,7650,4130,5890,5726.60,1.43,0,-834,6110,6000,5890,5780,5670,5945,5725,102,1760,500,4120,10,1,19894221,1130,-86.06,0.52,12,0.01,-66.00,10924.00,8400,20240624,-32.38,4285,20250203,32.56,6550,-13.28,20250318,4285,32.56,20250203,8400,-32.38,20240624,4285,32.56,20250203,0.61,Y,054620,500,101 억,,283961,N,N,2450,N,00,N
20250404,160512,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5890,-120,5,-2.00,52983910,9084,39.99,5940,6000,5780,7810,4210,6010,5832.66,1.46,0,-6004,6190,6100,5940,5850,5690,6145,5895,102,1800,500,4200,10,1,19894221,1172,-89.24,0.54,12,0.05,-66.00,10924.00,8400,20240624,-29.88,4285,20250203,37.46,6550,-10.08,20250318,4285,37.46,20250203,8400,-29.88,20240624,4285,37.46,20250203,0.61,Y,054620,500,101 억,,289909,N,N,2450,N,00,N
20250404,150517,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5870,-140,5,-2.33,48800420,8372,36.86,5940,6000,5780,7810,4210,6010,5829.00,1.46,0,-5626,6190,6100,5940,5850,5690,6145,5895,102,1800,500,4200,10,1,19894221,1168,-88.94,0.54,12,0.04,-66.00,10924.00,8400,20240624,-30.12,4285,20250203,36.99,6550,-10.38,20250318,4285,36.99,20250203,8400,-30.12,20240624,4285,36.99,20250203,0.61,Y,054620,500,101 억,,289909,N,N,2812,N,00,N
20250404,140519,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5830,-180,5,-3.00,43954690,7542,33.21,5940,6000,5780,7810,4210,6010,5827.99,1.46,0,-5178,6190,6100,5940,5850,5690,6145,5895,102,1800,500,4200,10,1,19894221,1160,-88.33,0.53,12,0.04,-66.00,10924.00,8400,20240624,-30.60,4285,20250203,36.06,6550,-10.99,20250318,4285,36.06,20250203,8400,-30.60,20240624,4285,36.06,20250203,0.61,Y,054620,500,101 억,,289909,N,N,2812,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 160513 57 100.00 KOSDAQ 금융 N N N N N 5660 -230 5 -3.90 296987590 52959 582.99 5850 5850 5490 7650 4130 5890 5607.88 1.43 0 -7519 6110 6000 5890 5780 5670 5945 5725 102 1760 500 4120 10 1 19894221 1126 -85.76 0.52 12 0.27 -66.00 10924.00 8400 20240624 -32.62 4285 20250203 32.09 6550 -13.59 20250318 4285 32.09 20250203 8400 -32.62 20240624 4285 32.09 20250203 0.61 Y 054620 500 101 억 283961 N N 3965 N 00 N
3 20250407 150517 57 100.00 KOSDAQ 금융 N N N N N 5590 -300 5 -5.09 286481040 51089 562.41 5850 5850 5490 7650 4130 5890 5607.49 1.43 0 -6578 6110 6000 5890 5780 5670 5945 5725 102 1760 500 4120 10 1 19894221 1112 -84.70 0.51 12 0.26 -66.00 10924.00 8400 20240624 -33.45 4285 20250203 30.46 6550 -14.66 20250318 4285 30.46 20250203 8400 -33.45 20240624 4285 30.46 20250203 0.61 Y 054620 500 101 억 283961 N N 2450 N 00 N
4 20250407 140515 57 100.00 KOSDAQ 금융 N N N N N 5610 -280 5 -4.75 255370540 45555 501.49 5850 5850 5490 7650 4130 5890 5605.76 1.43 0 -5597 6110 6000 5890 5780 5670 5945 5725 102 1760 500 4120 10 1 19894221 1116 -85.00 0.51 12 0.23 -66.00 10924.00 8400 20240624 -33.21 4285 20250203 30.92 6550 -14.35 20250318 4285 30.92 20250203 8400 -33.21 20240624 4285 30.92 20250203 0.61 Y 054620 500 101 억 283961 N N 2450 N 00 N
5 20250407 130513 57 100.00 KOSDAQ 금융 N N N N N 5560 -330 5 -5.60 142877780 25615 281.98 5850 5850 5490 7650 4130 5890 5577.89 1.43 0 -4270 6110 6000 5890 5780 5670 5945 5725 102 1760 500 4120 10 1 19894221 1106 -84.24 0.51 12 0.13 -66.00 10924.00 8400 20240624 -33.81 4285 20250203 29.75 6550 -15.11 20250318 4285 29.75 20250203 8400 -33.81 20240624 4285 29.75 20250203 0.61 Y 054620 500 101 억 283961 N N 2450 N 00 N
6 20250407 120514 57 100.00 KOSDAQ 금융 N N N N N 5540 -350 5 -5.94 125850830 22548 248.22 5850 5850 5490 7650 4130 5890 5581.46 1.43 0 -3492 6110 6000 5890 5780 5670 5945 5725 102 1760 500 4120 10 1 19894221 1102 -83.94 0.51 12 0.11 -66.00 10924.00 8400 20240624 -34.05 4285 20250203 29.29 6550 -15.42 20250318 4285 29.29 20250203 8400 -34.05 20240624 4285 29.29 20250203 0.61 Y 054620 500 101 억 283961 N N 2450 N 00 N
7 20250407 110514 57 100.00 KOSDAQ 금융 N N N N N 5600 -290 5 -4.92 116468100 20860 229.63 5850 5850 5490 7650 4130 5890 5583.32 1.43 0 -2171 6110 6000 5890 5780 5670 5945 5725 102 1760 500 4120 10 1 19894221 1114 -84.85 0.51 12 0.10 -66.00 10924.00 8400 20240624 -33.33 4285 20250203 30.69 6550 -14.50 20250318 4285 30.69 20250203 8400 -33.33 20240624 4285 30.69 20250203 0.61 Y 054620 500 101 억 283961 N N 2450 N 00 N
8 20250407 100514 57 100.00 KOSDAQ 금융 N N N N N 5550 -340 5 -5.77 104082710 18619 204.96 5850 5850 5490 7650 4130 5890 5590.13 1.43 0 -1646 6110 6000 5890 5780 5670 5945 5725 102 1760 500 4120 10 1 19894221 1104 -84.09 0.51 12 0.09 -66.00 10924.00 8400 20240624 -33.93 4285 20250203 29.52 6550 -15.27 20250318 4285 29.52 20250203 8400 -33.93 20240624 4285 29.52 20250203 0.61 Y 054620 500 101 억 283961 N N 2450 N 00 N
9 20250407 090515 57 100.00 KOSDAQ 금융 N N N N N 5680 -210 5 -3.57 9065200 1583 17.43 5850 5850 5680 7650 4130 5890 5726.60 1.43 0 -834 6110 6000 5890 5780 5670 5945 5725 102 1760 500 4120 10 1 19894221 1130 -86.06 0.52 12 0.01 -66.00 10924.00 8400 20240624 -32.38 4285 20250203 32.56 6550 -13.28 20250318 4285 32.56 20250203 8400 -32.38 20240624 4285 32.56 20250203 0.61 Y 054620 500 101 억 283961 N N 2450 N 00 N
10 20250404 160512 57 100.00 KOSDAQ 금융 N N N N N 5890 -120 5 -2.00 52983910 9084 39.99 5940 6000 5780 7810 4210 6010 5832.66 1.46 0 -6004 6190 6100 5940 5850 5690 6145 5895 102 1800 500 4200 10 1 19894221 1172 -89.24 0.54 12 0.05 -66.00 10924.00 8400 20240624 -29.88 4285 20250203 37.46 6550 -10.08 20250318 4285 37.46 20250203 8400 -29.88 20240624 4285 37.46 20250203 0.61 Y 054620 500 101 억 289909 N N 2450 N 00 N
11 20250404 150517 57 100.00 KOSDAQ 금융 N N N N N 5870 -140 5 -2.33 48800420 8372 36.86 5940 6000 5780 7810 4210 6010 5829.00 1.46 0 -5626 6190 6100 5940 5850 5690 6145 5895 102 1800 500 4200 10 1 19894221 1168 -88.94 0.54 12 0.04 -66.00 10924.00 8400 20240624 -30.12 4285 20250203 36.99 6550 -10.38 20250318 4285 36.99 20250203 8400 -30.12 20240624 4285 36.99 20250203 0.61 Y 054620 500 101 억 289909 N N 2812 N 00 N
12 20250404 140519 57 100.00 KOSDAQ 금융 N N N N N 5830 -180 5 -3.00 43954690 7542 33.21 5940 6000 5780 7810 4210 6010 5827.99 1.46 0 -5178 6190 6100 5940 5850 5690 6145 5895 102 1800 500 4200 10 1 19894221 1160 -88.33 0.53 12 0.04 -66.00 10924.00 8400 20240624 -30.60 4285 20250203 36.06 6550 -10.99 20250318 4285 36.06 20250203 8400 -30.60 20240624 4285 36.06 20250203 0.61 Y 054620 500 101 억 289909 N N 2812 N 00 N