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
241520/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
20250407,160922,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5430,945,2,21.07,72666348846,13891854,540.85,4755,5640,4650,5830,3140,4485,5230.95,2.40,0,13253,4818,4651,4423,4256,4028,4735,4340,139,1345,500,2780,10,1,27496125,1493,10.34,1.40,12,50.52,525.00,3891.00,6110,20250320,-11.13,2155,20240805,151.97,6110,-11.13,20250320,2700,101.11,20250203,6110,-11.13,20250320,2155,151.97,20240805,5.26,Y,241520,500,139 억,,659394,N,N,172273,N,00,N
20250407,150929,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5480,995,2,22.19,68751915626,13176521,513.00,4755,5640,4650,5830,3140,4485,5217.98,2.40,0,-15321,4818,4651,4423,4256,4028,4735,4340,139,1345,500,2780,10,1,27496125,1507,10.44,1.41,12,47.92,525.00,3891.00,6110,20250320,-10.31,2155,20240805,154.29,6110,-10.31,20250320,2700,102.96,20250203,6110,-10.31,20250320,2155,154.29,20240805,5.26,Y,241520,500,139 억,,659394,N,N,11255,N,00,N
20250407,140926,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5290,805,2,17.95,47686417551,9328801,363.20,4755,5440,4650,5830,3140,4485,5112.01,2.40,0,11128,4818,4651,4423,4256,4028,4735,4340,139,1345,500,2780,10,1,27496125,1455,10.08,1.36,12,33.93,525.00,3891.00,6110,20250320,-13.42,2155,20240805,145.48,6110,-13.42,20250320,2700,95.93,20250203,6110,-13.42,20250320,2155,145.48,20240805,5.26,Y,241520,500,139 억,,659394,N,N,11255,N,00,N
20250407,130924,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5030,545,2,12.15,41620795661,8165207,317.90,4755,5440,4650,5830,3140,4485,5097.64,2.40,0,-5843,4818,4651,4423,4256,4028,4735,4340,139,1345,500,2780,10,1,27496125,1383,9.58,1.29,12,29.70,525.00,3891.00,6110,20250320,-17.68,2155,20240805,133.41,6110,-17.68,20250320,2700,86.30,20250203,6110,-17.68,20250320,2155,133.41,20240805,5.26,Y,241520,500,139 억,,659394,N,N,11255,N,00,N
20250407,120924,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5200,715,2,15.94,36846060277,7228112,281.41,4755,5440,4650,5830,3140,4485,5097.94,2.40,0,43530,4818,4651,4423,4256,4028,4735,4340,139,1345,500,2780,10,1,27496125,1430,9.90,1.34,12,26.29,525.00,3891.00,6110,20250320,-14.89,2155,20240805,141.30,6110,-14.89,20250320,2700,92.59,20250203,6110,-14.89,20250320,2155,141.30,20240805,5.26,Y,241520,500,139 억,,659394,N,N,11255,N,00,N
20250407,110925,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5180,695,2,15.50,35197999027,6909870,269.02,4755,5440,4650,5830,3140,4485,5094.23,2.40,0,45725,4818,4651,4423,4256,4028,4735,4340,139,1345,500,2780,10,1,27496125,1424,9.87,1.33,12,25.13,525.00,3891.00,6110,20250320,-15.22,2155,20240805,140.37,6110,-15.22,20250320,2700,91.85,20250203,6110,-15.22,20250320,2155,140.37,20240805,5.26,Y,241520,500,139 억,,659394,N,N,11255,N,00,N
20250407,100925,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5230,745,2,16.61,27736112557,5498646,214.08,4755,5350,4650,5830,3140,4485,5044.58,2.40,0,8149,4818,4651,4423,4256,4028,4735,4340,139,1345,500,2780,10,1,27496125,1438,9.96,1.34,12,20.00,525.00,3891.00,6110,20250320,-14.40,2155,20240805,142.69,6110,-14.40,20250320,2700,93.70,20250203,6110,-14.40,20250320,2155,142.69,20240805,5.26,Y,241520,500,139 억,,659394,N,N,11255,N,00,N
20250407,090926,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4775,290,2,6.47,7847800867,1638667,63.80,4755,4930,4650,5830,3140,4485,4789.88,2.40,0,-244769,4818,4651,4423,4256,4028,4735,4340,139,1345,500,2780,5,1,27496125,1313,9.10,1.23,12,5.96,525.00,3891.00,6110,20250320,-21.85,2155,20240805,121.58,6110,-21.85,20250320,2700,76.85,20250203,6110,-21.85,20250320,2155,121.58,20240805,5.26,Y,241520,500,139 억,,659394,N,N,11255,N,00,N
20250404,160922,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4485,170,2,3.94,8857594452,1999756,307.28,4235,4590,4195,5600,3025,4315,4428.90,3.04,0,-180133,4528,4421,4243,4136,3958,4475,4190,139,1285,500,2670,5,1,27496125,1233,8.54,1.15,12,7.27,525.00,3891.00,6110,20250320,-26.60,2155,20240805,108.12,6110,-26.60,20250320,2700,66.11,20250203,6110,-26.60,20250320,2155,108.12,20240805,5.24,Y,241520,500,139 억,,835771,N,N,11255,N,00,N
20250404,150931,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4490,175,2,4.06,8107461366,1832677,281.61,4235,4590,4195,5600,3025,4315,4423.84,3.04,0,-137957,4528,4421,4243,4136,3958,4475,4190,139,1285,500,2670,5,1,27496125,1235,8.55,1.15,12,6.67,525.00,3891.00,6110,20250320,-26.51,2155,20240805,108.35,6110,-26.51,20250320,2700,66.30,20250203,6110,-26.51,20250320,2155,108.35,20240805,5.24,Y,241520,500,139 억,,835771,N,N,3136,N,00,N
20250404,140933,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4385,70,2,1.62,4702894675,1077223,165.52,4235,4485,4195,5600,3025,4315,4365.76,3.04,0,33213,4528,4421,4243,4136,3958,4475,4190,139,1285,500,2670,5,1,27496125,1206,8.35,1.13,12,3.92,525.00,3891.00,6110,20250320,-28.23,2155,20240805,103.48,6110,-28.23,20250320,2700,62.41,20250203,6110,-28.23,20250320,2155,103.48,20240805,5.24,Y,241520,500,139 억,,835771,N,N,3136,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 160922 57 100.00 KOSDAQ 금융 N N N N N 5430 945 2 21.07 72666348846 13891854 540.85 4755 5640 4650 5830 3140 4485 5230.95 2.40 0 13253 4818 4651 4423 4256 4028 4735 4340 139 1345 500 2780 10 1 27496125 1493 10.34 1.40 12 50.52 525.00 3891.00 6110 20250320 -11.13 2155 20240805 151.97 6110 -11.13 20250320 2700 101.11 20250203 6110 -11.13 20250320 2155 151.97 20240805 5.26 Y 241520 500 139 억 659394 N N 172273 N 00 N
3 20250407 150929 57 100.00 KOSDAQ 금융 N N N N N 5480 995 2 22.19 68751915626 13176521 513.00 4755 5640 4650 5830 3140 4485 5217.98 2.40 0 -15321 4818 4651 4423 4256 4028 4735 4340 139 1345 500 2780 10 1 27496125 1507 10.44 1.41 12 47.92 525.00 3891.00 6110 20250320 -10.31 2155 20240805 154.29 6110 -10.31 20250320 2700 102.96 20250203 6110 -10.31 20250320 2155 154.29 20240805 5.26 Y 241520 500 139 억 659394 N N 11255 N 00 N
4 20250407 140926 57 100.00 KOSDAQ 금융 N N N N N 5290 805 2 17.95 47686417551 9328801 363.20 4755 5440 4650 5830 3140 4485 5112.01 2.40 0 11128 4818 4651 4423 4256 4028 4735 4340 139 1345 500 2780 10 1 27496125 1455 10.08 1.36 12 33.93 525.00 3891.00 6110 20250320 -13.42 2155 20240805 145.48 6110 -13.42 20250320 2700 95.93 20250203 6110 -13.42 20250320 2155 145.48 20240805 5.26 Y 241520 500 139 억 659394 N N 11255 N 00 N
5 20250407 130924 57 100.00 KOSDAQ 금융 N N N N N 5030 545 2 12.15 41620795661 8165207 317.90 4755 5440 4650 5830 3140 4485 5097.64 2.40 0 -5843 4818 4651 4423 4256 4028 4735 4340 139 1345 500 2780 10 1 27496125 1383 9.58 1.29 12 29.70 525.00 3891.00 6110 20250320 -17.68 2155 20240805 133.41 6110 -17.68 20250320 2700 86.30 20250203 6110 -17.68 20250320 2155 133.41 20240805 5.26 Y 241520 500 139 억 659394 N N 11255 N 00 N
6 20250407 120924 57 100.00 KOSDAQ 금융 N N N N N 5200 715 2 15.94 36846060277 7228112 281.41 4755 5440 4650 5830 3140 4485 5097.94 2.40 0 43530 4818 4651 4423 4256 4028 4735 4340 139 1345 500 2780 10 1 27496125 1430 9.90 1.34 12 26.29 525.00 3891.00 6110 20250320 -14.89 2155 20240805 141.30 6110 -14.89 20250320 2700 92.59 20250203 6110 -14.89 20250320 2155 141.30 20240805 5.26 Y 241520 500 139 억 659394 N N 11255 N 00 N
7 20250407 110925 57 100.00 KOSDAQ 금융 N N N N N 5180 695 2 15.50 35197999027 6909870 269.02 4755 5440 4650 5830 3140 4485 5094.23 2.40 0 45725 4818 4651 4423 4256 4028 4735 4340 139 1345 500 2780 10 1 27496125 1424 9.87 1.33 12 25.13 525.00 3891.00 6110 20250320 -15.22 2155 20240805 140.37 6110 -15.22 20250320 2700 91.85 20250203 6110 -15.22 20250320 2155 140.37 20240805 5.26 Y 241520 500 139 억 659394 N N 11255 N 00 N
8 20250407 100925 57 100.00 KOSDAQ 금융 N N N N N 5230 745 2 16.61 27736112557 5498646 214.08 4755 5350 4650 5830 3140 4485 5044.58 2.40 0 8149 4818 4651 4423 4256 4028 4735 4340 139 1345 500 2780 10 1 27496125 1438 9.96 1.34 12 20.00 525.00 3891.00 6110 20250320 -14.40 2155 20240805 142.69 6110 -14.40 20250320 2700 93.70 20250203 6110 -14.40 20250320 2155 142.69 20240805 5.26 Y 241520 500 139 억 659394 N N 11255 N 00 N
9 20250407 090926 57 100.00 KOSDAQ 금융 N N N N N 4775 290 2 6.47 7847800867 1638667 63.80 4755 4930 4650 5830 3140 4485 4789.88 2.40 0 -244769 4818 4651 4423 4256 4028 4735 4340 139 1345 500 2780 5 1 27496125 1313 9.10 1.23 12 5.96 525.00 3891.00 6110 20250320 -21.85 2155 20240805 121.58 6110 -21.85 20250320 2700 76.85 20250203 6110 -21.85 20250320 2155 121.58 20240805 5.26 Y 241520 500 139 억 659394 N N 11255 N 00 N
10 20250404 160922 57 100.00 KOSDAQ 금융 N N N N N 4485 170 2 3.94 8857594452 1999756 307.28 4235 4590 4195 5600 3025 4315 4428.90 3.04 0 -180133 4528 4421 4243 4136 3958 4475 4190 139 1285 500 2670 5 1 27496125 1233 8.54 1.15 12 7.27 525.00 3891.00 6110 20250320 -26.60 2155 20240805 108.12 6110 -26.60 20250320 2700 66.11 20250203 6110 -26.60 20250320 2155 108.12 20240805 5.24 Y 241520 500 139 억 835771 N N 11255 N 00 N
11 20250404 150931 57 100.00 KOSDAQ 금융 N N N N N 4490 175 2 4.06 8107461366 1832677 281.61 4235 4590 4195 5600 3025 4315 4423.84 3.04 0 -137957 4528 4421 4243 4136 3958 4475 4190 139 1285 500 2670 5 1 27496125 1235 8.55 1.15 12 6.67 525.00 3891.00 6110 20250320 -26.51 2155 20240805 108.35 6110 -26.51 20250320 2700 66.30 20250203 6110 -26.51 20250320 2155 108.35 20240805 5.24 Y 241520 500 139 억 835771 N N 3136 N 00 N
12 20250404 140933 57 100.00 KOSDAQ 금융 N N N N N 4385 70 2 1.62 4702894675 1077223 165.52 4235 4485 4195 5600 3025 4315 4365.76 3.04 0 33213 4528 4421 4243 4136 3958 4475 4190 139 1285 500 2670 5 1 27496125 1206 8.35 1.13 12 3.92 525.00 3891.00 6110 20250320 -28.23 2155 20240805 103.48 6110 -28.23 20250320 2700 62.41 20250203 6110 -28.23 20250320 2155 103.48 20240805 5.24 Y 241520 500 139 억 835771 N N 3136 N 00 N