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
190650/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
20250407,160827,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5680,-230,5,-3.89,56054875,9776,955.62,5900,5910,5680,7680,4140,5910,5733.93,1.35,0,327,5983,5946,5873,5836,5763,5965,5855,319,1770,5000,4010,10,1,6388000,363,6.25,0.39,03,0.15,909.00,14561.00,7060,20240701,-19.55,5020,20241114,13.15,6140,-7.49,20250321,5310,6.97,20250123,7060,-19.55,20240701,5020,13.15,20241114,0.76,Y,190650,5000,319 억,,86486,N,N,0,N,00,N
20250407,150832,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5760,-150,5,-2.54,54542145,9510,929.62,5900,5910,5680,7680,4140,5910,5735.24,1.35,0,444,5983,5946,5873,5836,5763,5965,5855,319,1770,5000,4010,10,1,6388000,368,6.34,0.40,03,0.15,909.00,14561.00,7060,20240701,-18.41,5020,20241114,14.74,6140,-6.19,20250321,5310,8.47,20250123,7060,-18.41,20240701,5020,14.74,20241114,0.76,Y,190650,5000,319 억,,86486,N,N,0,N,00,N
20250407,140829,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5730,-180,5,-3.05,47555745,8285,809.87,5900,5910,5680,7680,4140,5910,5739.98,1.35,0,1298,5983,5946,5873,5836,5763,5965,5855,319,1770,5000,4010,10,1,6388000,366,6.30,0.39,03,0.13,909.00,14561.00,7060,20240701,-18.84,5020,20241114,14.14,6140,-6.68,20250321,5310,7.91,20250123,7060,-18.84,20240701,5020,14.14,20241114,0.76,Y,190650,5000,319 억,,86486,N,N,0,N,00,N
20250407,130828,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5740,-170,5,-2.88,47515635,8278,809.19,5900,5910,5680,7680,4140,5910,5739.99,1.35,0,1297,5983,5946,5873,5836,5763,5965,5855,319,1770,5000,4010,10,1,6388000,367,6.31,0.39,03,0.13,909.00,14561.00,7060,20240701,-18.70,5020,20241114,14.34,6140,-6.51,20250321,5310,8.10,20250123,7060,-18.70,20240701,5020,14.34,20241114,0.76,Y,190650,5000,319 억,,86486,N,N,0,N,00,N
20250407,120827,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5820,-90,5,-1.52,41350245,7198,703.62,5900,5910,5690,7680,4140,5910,5744.69,1.35,0,1298,5983,5946,5873,5836,5763,5965,5855,319,1770,5000,4010,10,1,6388000,372,6.40,0.40,03,0.11,909.00,14561.00,7060,20240701,-17.56,5020,20241114,15.94,6140,-5.21,20250321,5310,9.60,20250123,7060,-17.56,20240701,5020,15.94,20241114,0.76,Y,190650,5000,319 억,,86486,N,N,0,N,00,N
20250407,110829,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5750,-160,5,-2.71,37594935,6546,639.88,5900,5910,5690,7680,4140,5910,5743.19,1.35,0,1309,5983,5946,5873,5836,5763,5965,5855,319,1770,5000,4010,10,1,6388000,367,6.33,0.39,03,0.10,909.00,14561.00,7060,20240701,-18.56,5020,20241114,14.54,6140,-6.35,20250321,5310,8.29,20250123,7060,-18.56,20240701,5020,14.54,20241114,0.76,Y,190650,5000,319 억,,86486,N,N,0,N,00,N
20250407,100829,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5700,-210,5,-3.55,27702320,4823,471.46,5900,5910,5690,7680,4140,5910,5743.79,1.35,0,1335,5983,5946,5873,5836,5763,5965,5855,319,1770,5000,4010,10,1,6388000,364,6.27,0.39,03,0.08,909.00,14561.00,7060,20240701,-19.26,5020,20241114,13.55,6140,-7.17,20250321,5310,7.34,20250123,7060,-19.26,20240701,5020,13.55,20241114,0.76,Y,190650,5000,319 억,,86486,N,N,0,N,00,N
20250407,090831,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5850,-60,5,-1.02,936150,160,15.64,5900,5900,5850,7680,4140,5910,5850.94,1.35,0,0,5983,5946,5873,5836,5763,5965,5855,319,1770,5000,4010,10,1,6388000,374,6.44,0.40,03,0.00,909.00,14561.00,7060,20240701,-17.14,5020,20241114,16.53,6140,-4.72,20250321,5310,10.17,20250123,7060,-17.14,20240701,5020,16.53,20241114,0.76,Y,190650,5000,319 억,,86486,N,N,0,N,00,N
20250404,160826,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5910,40,2,0.68,5965950,1018,19.92,5850,5910,5800,7630,4110,5870,5860.46,1.35,0,50,5970,5920,5860,5810,5750,5945,5835,319,1760,5000,3990,10,1,6388000,378,6.50,0.41,03,0.02,909.00,14561.00,7060,20240701,-16.29,5020,20241114,17.73,6140,-3.75,20250321,5310,11.30,20250123,7060,-16.29,20240701,5020,17.73,20241114,0.76,Y,190650,5000,319 억,,86436,N,N,0,N,00,N
20250404,150835,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5910,40,2,0.68,5705910,974,19.06,5850,5910,5800,7630,4110,5870,5858.22,1.35,0,50,5970,5920,5860,5810,5750,5945,5835,319,1760,5000,3990,10,1,6388000,378,6.50,0.41,03,0.02,909.00,14561.00,7060,20240701,-16.29,5020,20241114,17.73,6140,-3.75,20250321,5310,11.30,20250123,7060,-16.29,20240701,5020,17.73,20241114,0.76,Y,190650,5000,319 억,,86436,N,N,0,N,00,N
20250404,140837,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5880,10,2,0.17,5647080,964,18.86,5850,5910,5800,7630,4110,5870,5857.97,1.35,0,50,5970,5920,5860,5810,5750,5945,5835,319,1760,5000,3990,10,1,6388000,376,6.47,0.40,03,0.02,909.00,14561.00,7060,20240701,-16.71,5020,20241114,17.13,6140,-4.23,20250321,5310,10.73,20250123,7060,-16.71,20240701,5020,17.13,20241114,0.76,Y,190650,5000,319 억,,86436,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 160827 57 100.00 KOSDAQ 금융 N N N N N 5680 -230 5 -3.89 56054875 9776 955.62 5900 5910 5680 7680 4140 5910 5733.93 1.35 0 327 5983 5946 5873 5836 5763 5965 5855 319 1770 5000 4010 10 1 6388000 363 6.25 0.39 03 0.15 909.00 14561.00 7060 20240701 -19.55 5020 20241114 13.15 6140 -7.49 20250321 5310 6.97 20250123 7060 -19.55 20240701 5020 13.15 20241114 0.76 Y 190650 5000 319 억 86486 N N 0 N 00 N
3 20250407 150832 57 100.00 KOSDAQ 금융 N N N N N 5760 -150 5 -2.54 54542145 9510 929.62 5900 5910 5680 7680 4140 5910 5735.24 1.35 0 444 5983 5946 5873 5836 5763 5965 5855 319 1770 5000 4010 10 1 6388000 368 6.34 0.40 03 0.15 909.00 14561.00 7060 20240701 -18.41 5020 20241114 14.74 6140 -6.19 20250321 5310 8.47 20250123 7060 -18.41 20240701 5020 14.74 20241114 0.76 Y 190650 5000 319 억 86486 N N 0 N 00 N
4 20250407 140829 57 100.00 KOSDAQ 금융 N N N N N 5730 -180 5 -3.05 47555745 8285 809.87 5900 5910 5680 7680 4140 5910 5739.98 1.35 0 1298 5983 5946 5873 5836 5763 5965 5855 319 1770 5000 4010 10 1 6388000 366 6.30 0.39 03 0.13 909.00 14561.00 7060 20240701 -18.84 5020 20241114 14.14 6140 -6.68 20250321 5310 7.91 20250123 7060 -18.84 20240701 5020 14.14 20241114 0.76 Y 190650 5000 319 억 86486 N N 0 N 00 N
5 20250407 130828 57 100.00 KOSDAQ 금융 N N N N N 5740 -170 5 -2.88 47515635 8278 809.19 5900 5910 5680 7680 4140 5910 5739.99 1.35 0 1297 5983 5946 5873 5836 5763 5965 5855 319 1770 5000 4010 10 1 6388000 367 6.31 0.39 03 0.13 909.00 14561.00 7060 20240701 -18.70 5020 20241114 14.34 6140 -6.51 20250321 5310 8.10 20250123 7060 -18.70 20240701 5020 14.34 20241114 0.76 Y 190650 5000 319 억 86486 N N 0 N 00 N
6 20250407 120827 57 100.00 KOSDAQ 금융 N N N N N 5820 -90 5 -1.52 41350245 7198 703.62 5900 5910 5690 7680 4140 5910 5744.69 1.35 0 1298 5983 5946 5873 5836 5763 5965 5855 319 1770 5000 4010 10 1 6388000 372 6.40 0.40 03 0.11 909.00 14561.00 7060 20240701 -17.56 5020 20241114 15.94 6140 -5.21 20250321 5310 9.60 20250123 7060 -17.56 20240701 5020 15.94 20241114 0.76 Y 190650 5000 319 억 86486 N N 0 N 00 N
7 20250407 110829 57 100.00 KOSDAQ 금융 N N N N N 5750 -160 5 -2.71 37594935 6546 639.88 5900 5910 5690 7680 4140 5910 5743.19 1.35 0 1309 5983 5946 5873 5836 5763 5965 5855 319 1770 5000 4010 10 1 6388000 367 6.33 0.39 03 0.10 909.00 14561.00 7060 20240701 -18.56 5020 20241114 14.54 6140 -6.35 20250321 5310 8.29 20250123 7060 -18.56 20240701 5020 14.54 20241114 0.76 Y 190650 5000 319 억 86486 N N 0 N 00 N
8 20250407 100829 57 100.00 KOSDAQ 금융 N N N N N 5700 -210 5 -3.55 27702320 4823 471.46 5900 5910 5690 7680 4140 5910 5743.79 1.35 0 1335 5983 5946 5873 5836 5763 5965 5855 319 1770 5000 4010 10 1 6388000 364 6.27 0.39 03 0.08 909.00 14561.00 7060 20240701 -19.26 5020 20241114 13.55 6140 -7.17 20250321 5310 7.34 20250123 7060 -19.26 20240701 5020 13.55 20241114 0.76 Y 190650 5000 319 억 86486 N N 0 N 00 N
9 20250407 090831 57 100.00 KOSDAQ 금융 N N N N N 5850 -60 5 -1.02 936150 160 15.64 5900 5900 5850 7680 4140 5910 5850.94 1.35 0 0 5983 5946 5873 5836 5763 5965 5855 319 1770 5000 4010 10 1 6388000 374 6.44 0.40 03 0.00 909.00 14561.00 7060 20240701 -17.14 5020 20241114 16.53 6140 -4.72 20250321 5310 10.17 20250123 7060 -17.14 20240701 5020 16.53 20241114 0.76 Y 190650 5000 319 억 86486 N N 0 N 00 N
10 20250404 160826 57 100.00 KOSDAQ 금융 N N N N N 5910 40 2 0.68 5965950 1018 19.92 5850 5910 5800 7630 4110 5870 5860.46 1.35 0 50 5970 5920 5860 5810 5750 5945 5835 319 1760 5000 3990 10 1 6388000 378 6.50 0.41 03 0.02 909.00 14561.00 7060 20240701 -16.29 5020 20241114 17.73 6140 -3.75 20250321 5310 11.30 20250123 7060 -16.29 20240701 5020 17.73 20241114 0.76 Y 190650 5000 319 억 86436 N N 0 N 00 N
11 20250404 150835 57 100.00 KOSDAQ 금융 N N N N N 5910 40 2 0.68 5705910 974 19.06 5850 5910 5800 7630 4110 5870 5858.22 1.35 0 50 5970 5920 5860 5810 5750 5945 5835 319 1760 5000 3990 10 1 6388000 378 6.50 0.41 03 0.02 909.00 14561.00 7060 20240701 -16.29 5020 20241114 17.73 6140 -3.75 20250321 5310 11.30 20250123 7060 -16.29 20240701 5020 17.73 20241114 0.76 Y 190650 5000 319 억 86436 N N 0 N 00 N
12 20250404 140837 57 100.00 KOSDAQ 금융 N N N N N 5880 10 2 0.17 5647080 964 18.86 5850 5910 5800 7630 4110 5870 5857.97 1.35 0 50 5970 5920 5860 5810 5750 5945 5835 319 1760 5000 3990 10 1 6388000 376 6.47 0.40 03 0.02 909.00 14561.00 7060 20240701 -16.71 5020 20241114 17.13 6140 -4.23 20250321 5310 10.73 20250123 7060 -16.71 20240701 5020 17.13 20241114 0.76 Y 190650 5000 319 억 86436 N N 0 N 00 N