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
289080/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
20250407,161002,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1280,-44,5,-3.32,252605477,196472,239.48,1310,1315,1250,1721,927,1324,1285.71,0.15,0,-50028,1349,1336,1313,1300,1277,1343,1307,269,397,500,920,1,1,53873095,690,15.80,0.91,03,0.36,81.00,1402.00,2835,20240613,-54.85,1156,20241209,10.73,1577,-18.83,20250212,1228,4.23,20250203,2835,-54.85,20240613,1156,10.73,20241209,3.59,Y,289080,500,269 억,,78836,N,N,2501,N,00,N
20250407,151008,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1276,-48,5,-3.63,238560129,185480,226.08,1310,1315,1250,1721,927,1324,1286.18,0.15,0,-45630,1349,1336,1313,1300,1277,1343,1307,269,397,500,920,1,1,53873095,687,15.75,0.91,03,0.34,81.00,1402.00,2835,20240613,-54.99,1156,20241209,10.38,1577,-19.09,20250212,1228,3.91,20250203,2835,-54.99,20240613,1156,10.38,20241209,3.59,Y,289080,500,269 억,,78836,N,N,507,N,00,N
20250407,141005,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1276,-48,5,-3.63,200422344,155426,189.45,1310,1315,1265,1721,927,1324,1289.50,0.15,0,-40187,1349,1336,1313,1300,1277,1343,1307,269,397,500,920,1,1,53873095,687,15.75,0.91,03,0.29,81.00,1402.00,2835,20240613,-54.99,1156,20241209,10.38,1577,-19.09,20250212,1228,3.91,20250203,2835,-54.99,20240613,1156,10.38,20241209,3.59,Y,289080,500,269 억,,78836,N,N,507,N,00,N
20250407,131004,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1280,-44,5,-3.32,179239912,138806,169.19,1310,1315,1268,1721,927,1324,1291.30,0.15,0,-30863,1349,1336,1313,1300,1277,1343,1307,269,397,500,920,1,1,53873095,690,15.80,0.91,03,0.26,81.00,1402.00,2835,20240613,-54.85,1156,20241209,10.73,1577,-18.83,20250212,1228,4.23,20250203,2835,-54.85,20240613,1156,10.73,20241209,3.59,Y,289080,500,269 억,,78836,N,N,507,N,00,N
20250407,121003,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1301,-23,5,-1.74,149415656,115566,140.87,1310,1315,1268,1721,927,1324,1292.90,0.15,0,-26416,1349,1336,1313,1300,1277,1343,1307,269,397,500,920,1,1,53873095,701,16.06,0.93,03,0.21,81.00,1402.00,2835,20240613,-54.11,1156,20241209,12.54,1577,-17.50,20250212,1228,5.94,20250203,2835,-54.11,20240613,1156,12.54,20241209,3.59,Y,289080,500,269 억,,78836,N,N,507,N,00,N
20250407,111004,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1313,-11,5,-0.83,115581250,89549,109.15,1310,1315,1268,1721,927,1324,1290.70,0.15,0,-27794,1349,1336,1313,1300,1277,1343,1307,269,397,500,920,1,1,53873095,707,16.21,0.94,03,0.17,81.00,1402.00,2835,20240613,-53.69,1156,20241209,13.58,1577,-16.74,20250212,1228,6.92,20250203,2835,-53.69,20240613,1156,13.58,20241209,3.59,Y,289080,500,269 억,,78836,N,N,507,N,00,N
20250407,101004,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1293,-31,5,-2.34,95759164,74328,90.60,1310,1310,1268,1721,927,1324,1288.33,0.15,0,-29480,1349,1336,1313,1300,1277,1343,1307,269,397,500,920,1,1,53873095,697,15.96,0.92,03,0.14,81.00,1402.00,2835,20240613,-54.39,1156,20241209,11.85,1577,-18.01,20250212,1228,5.29,20250203,2835,-54.39,20240613,1156,11.85,20241209,3.59,Y,289080,500,269 억,,78836,N,N,507,N,00,N
20250407,091006,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1270,-54,5,-4.08,30610188,23718,28.91,1310,1310,1270,1721,927,1324,1290.59,0.15,0,-7226,1349,1336,1313,1300,1277,1343,1307,269,397,500,920,1,1,53873095,684,15.68,0.91,03,0.04,81.00,1402.00,2835,20240613,-55.20,1156,20241209,9.86,1577,-19.47,20250212,1228,3.42,20250203,2835,-55.20,20240613,1156,9.86,20241209,3.59,Y,289080,500,269 억,,78836,N,N,507,N,00,N
20250404,161001,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1324,15,2,1.15,102210992,78243,73.33,1298,1326,1290,1701,917,1309,1306.33,0.16,0,-9237,1333,1320,1305,1292,1277,1313,1285,269,392,500,910,1,1,53873095,713,16.35,0.94,03,0.15,81.00,1402.00,2835,20240613,-53.30,1156,20241209,14.53,1577,-16.04,20250212,1228,7.82,20250203,2835,-53.30,20240613,1156,14.53,20241209,3.54,Y,289080,500,269 억,,88124,N,N,507,N,00,N
20250404,151011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1326,17,2,1.30,98076789,75117,70.40,1298,1326,1290,1701,917,1309,1305.65,0.16,0,-9349,1333,1320,1305,1292,1277,1313,1285,269,392,500,910,1,1,53873095,714,16.37,0.95,03,0.14,81.00,1402.00,2835,20240613,-53.23,1156,20241209,14.71,1577,-15.92,20250212,1228,7.98,20250203,2835,-53.23,20240613,1156,14.71,20241209,3.54,Y,289080,500,269 억,,88124,N,N,0,N,00,N
20250404,141014,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1305,-4,5,-0.31,80650439,61864,57.98,1298,1321,1290,1701,917,1309,1303.67,0.16,0,-15507,1333,1320,1305,1292,1277,1313,1285,269,392,500,910,1,1,53873095,703,16.11,0.93,03,0.11,81.00,1402.00,2835,20240613,-53.97,1156,20241209,12.89,1577,-17.25,20250212,1228,6.27,20250203,2835,-53.97,20240613,1156,12.89,20241209,3.54,Y,289080,500,269 억,,88124,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 161002 57 100.00 KOSDAQ 금융 N N N N N 1280 -44 5 -3.32 252605477 196472 239.48 1310 1315 1250 1721 927 1324 1285.71 0.15 0 -50028 1349 1336 1313 1300 1277 1343 1307 269 397 500 920 1 1 53873095 690 15.80 0.91 03 0.36 81.00 1402.00 2835 20240613 -54.85 1156 20241209 10.73 1577 -18.83 20250212 1228 4.23 20250203 2835 -54.85 20240613 1156 10.73 20241209 3.59 Y 289080 500 269 억 78836 N N 2501 N 00 N
3 20250407 151008 57 100.00 KOSDAQ 금융 N N N N N 1276 -48 5 -3.63 238560129 185480 226.08 1310 1315 1250 1721 927 1324 1286.18 0.15 0 -45630 1349 1336 1313 1300 1277 1343 1307 269 397 500 920 1 1 53873095 687 15.75 0.91 03 0.34 81.00 1402.00 2835 20240613 -54.99 1156 20241209 10.38 1577 -19.09 20250212 1228 3.91 20250203 2835 -54.99 20240613 1156 10.38 20241209 3.59 Y 289080 500 269 억 78836 N N 507 N 00 N
4 20250407 141005 57 100.00 KOSDAQ 금융 N N N N N 1276 -48 5 -3.63 200422344 155426 189.45 1310 1315 1265 1721 927 1324 1289.50 0.15 0 -40187 1349 1336 1313 1300 1277 1343 1307 269 397 500 920 1 1 53873095 687 15.75 0.91 03 0.29 81.00 1402.00 2835 20240613 -54.99 1156 20241209 10.38 1577 -19.09 20250212 1228 3.91 20250203 2835 -54.99 20240613 1156 10.38 20241209 3.59 Y 289080 500 269 억 78836 N N 507 N 00 N
5 20250407 131004 57 100.00 KOSDAQ 금융 N N N N N 1280 -44 5 -3.32 179239912 138806 169.19 1310 1315 1268 1721 927 1324 1291.30 0.15 0 -30863 1349 1336 1313 1300 1277 1343 1307 269 397 500 920 1 1 53873095 690 15.80 0.91 03 0.26 81.00 1402.00 2835 20240613 -54.85 1156 20241209 10.73 1577 -18.83 20250212 1228 4.23 20250203 2835 -54.85 20240613 1156 10.73 20241209 3.59 Y 289080 500 269 억 78836 N N 507 N 00 N
6 20250407 121003 57 100.00 KOSDAQ 금융 N N N N N 1301 -23 5 -1.74 149415656 115566 140.87 1310 1315 1268 1721 927 1324 1292.90 0.15 0 -26416 1349 1336 1313 1300 1277 1343 1307 269 397 500 920 1 1 53873095 701 16.06 0.93 03 0.21 81.00 1402.00 2835 20240613 -54.11 1156 20241209 12.54 1577 -17.50 20250212 1228 5.94 20250203 2835 -54.11 20240613 1156 12.54 20241209 3.59 Y 289080 500 269 억 78836 N N 507 N 00 N
7 20250407 111004 57 100.00 KOSDAQ 금융 N N N N N 1313 -11 5 -0.83 115581250 89549 109.15 1310 1315 1268 1721 927 1324 1290.70 0.15 0 -27794 1349 1336 1313 1300 1277 1343 1307 269 397 500 920 1 1 53873095 707 16.21 0.94 03 0.17 81.00 1402.00 2835 20240613 -53.69 1156 20241209 13.58 1577 -16.74 20250212 1228 6.92 20250203 2835 -53.69 20240613 1156 13.58 20241209 3.59 Y 289080 500 269 억 78836 N N 507 N 00 N
8 20250407 101004 57 100.00 KOSDAQ 금융 N N N N N 1293 -31 5 -2.34 95759164 74328 90.60 1310 1310 1268 1721 927 1324 1288.33 0.15 0 -29480 1349 1336 1313 1300 1277 1343 1307 269 397 500 920 1 1 53873095 697 15.96 0.92 03 0.14 81.00 1402.00 2835 20240613 -54.39 1156 20241209 11.85 1577 -18.01 20250212 1228 5.29 20250203 2835 -54.39 20240613 1156 11.85 20241209 3.59 Y 289080 500 269 억 78836 N N 507 N 00 N
9 20250407 091006 57 100.00 KOSDAQ 금융 N N N N N 1270 -54 5 -4.08 30610188 23718 28.91 1310 1310 1270 1721 927 1324 1290.59 0.15 0 -7226 1349 1336 1313 1300 1277 1343 1307 269 397 500 920 1 1 53873095 684 15.68 0.91 03 0.04 81.00 1402.00 2835 20240613 -55.20 1156 20241209 9.86 1577 -19.47 20250212 1228 3.42 20250203 2835 -55.20 20240613 1156 9.86 20241209 3.59 Y 289080 500 269 억 78836 N N 507 N 00 N
10 20250404 161001 57 100.00 KOSDAQ 금융 N N N N N 1324 15 2 1.15 102210992 78243 73.33 1298 1326 1290 1701 917 1309 1306.33 0.16 0 -9237 1333 1320 1305 1292 1277 1313 1285 269 392 500 910 1 1 53873095 713 16.35 0.94 03 0.15 81.00 1402.00 2835 20240613 -53.30 1156 20241209 14.53 1577 -16.04 20250212 1228 7.82 20250203 2835 -53.30 20240613 1156 14.53 20241209 3.54 Y 289080 500 269 억 88124 N N 507 N 00 N
11 20250404 151011 57 100.00 KOSDAQ 금융 N N N N N 1326 17 2 1.30 98076789 75117 70.40 1298 1326 1290 1701 917 1309 1305.65 0.16 0 -9349 1333 1320 1305 1292 1277 1313 1285 269 392 500 910 1 1 53873095 714 16.37 0.95 03 0.14 81.00 1402.00 2835 20240613 -53.23 1156 20241209 14.71 1577 -15.92 20250212 1228 7.98 20250203 2835 -53.23 20240613 1156 14.71 20241209 3.54 Y 289080 500 269 억 88124 N N 0 N 00 N
12 20250404 141014 57 100.00 KOSDAQ 금융 N N N N N 1305 -4 5 -0.31 80650439 61864 57.98 1298 1321 1290 1701 917 1309 1303.67 0.16 0 -15507 1333 1320 1305 1292 1277 1313 1285 269 392 500 910 1 1 53873095 703 16.11 0.93 03 0.11 81.00 1402.00 2835 20240613 -53.97 1156 20241209 12.89 1577 -17.25 20250212 1228 6.27 20250203 2835 -53.97 20240613 1156 12.89 20241209 3.54 Y 289080 500 269 억 88124 N N 0 N 00 N