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
293580/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
20250407,161007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1148,15,2,1.32,5244884331,4478827,123.76,1148,1203,1115,1472,794,1133,1171.21,1.74,0,-585909,1233,1183,1119,1069,1005,1208,1094,479,339,500,720,1,1,94929950,1090,57.40,1.15,12,4.72,20.00,999.00,1529,20241216,-24.92,860,20241203,33.49,1475,-22.17,20250107,983,16.79,20250401,1529,-24.92,20241216,860,33.49,20241203,4.55,Y,293580,500,478 억,,1649661,N,N,58536,N,00,N
20250407,151014,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1153,20,2,1.77,5143512703,4390681,121.32,1148,1203,1115,1472,794,1133,1171.64,1.74,0,-592910,1233,1183,1119,1069,1005,1208,1094,479,339,500,720,1,1,94929950,1095,57.65,1.15,12,4.63,20.00,999.00,1529,20241216,-24.59,860,20241203,34.07,1475,-21.83,20250107,983,17.29,20250401,1529,-24.59,20241216,860,34.07,20241203,4.55,Y,293580,500,478 억,,1649661,N,N,42053,N,00,N
20250407,141011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1175,42,2,3.71,4837230259,4126834,114.03,1148,1203,1115,1472,794,1133,1172.33,1.74,0,-578921,1233,1183,1119,1069,1005,1208,1094,479,339,500,720,1,1,94929950,1115,58.75,1.18,12,4.35,20.00,999.00,1529,20241216,-23.15,860,20241203,36.63,1475,-20.34,20250107,983,19.53,20250401,1529,-23.15,20241216,860,36.63,20241203,4.55,Y,293580,500,478 억,,1649661,N,N,42053,N,00,N
20250407,131009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1176,43,2,3.80,4537182891,3870145,106.94,1148,1203,1115,1472,794,1133,1172.56,1.74,0,-575472,1233,1183,1119,1069,1005,1208,1094,479,339,500,720,1,1,94929950,1116,58.80,1.18,12,4.08,20.00,999.00,1529,20241216,-23.09,860,20241203,36.74,1475,-20.27,20250107,983,19.63,20250401,1529,-23.09,20241216,860,36.74,20241203,4.55,Y,293580,500,478 억,,1649661,N,N,42053,N,00,N
20250407,121008,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1177,44,2,3.88,4153758002,3544504,97.94,1148,1203,1115,1472,794,1133,1172.11,1.74,0,-539650,1233,1183,1119,1069,1005,1208,1094,479,339,500,720,1,1,94929950,1117,58.85,1.18,12,3.73,20.00,999.00,1529,20241216,-23.02,860,20241203,36.86,1475,-20.20,20250107,983,19.74,20250401,1529,-23.02,20241216,860,36.86,20241203,4.55,Y,293580,500,478 억,,1649661,N,N,42053,N,00,N
20250407,111010,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1177,44,2,3.88,3952967360,3374448,93.24,1148,1203,1115,1472,794,1133,1171.67,1.74,0,-511467,1233,1183,1119,1069,1005,1208,1094,479,339,500,720,1,1,94929950,1117,58.85,1.18,12,3.55,20.00,999.00,1529,20241216,-23.02,860,20241203,36.86,1475,-20.20,20250107,983,19.74,20250401,1529,-23.02,20241216,860,36.86,20241203,4.55,Y,293580,500,478 억,,1649661,N,N,42053,N,00,N
20250407,101010,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1184,51,2,4.50,2686399470,2309714,63.82,1148,1191,1115,1472,794,1133,1163.35,1.74,0,-370545,1233,1183,1119,1069,1005,1208,1094,479,339,500,720,1,1,94929950,1124,59.20,1.19,12,2.43,20.00,999.00,1529,20241216,-22.56,860,20241203,37.67,1475,-19.73,20250107,983,20.45,20250401,1529,-22.56,20241216,860,37.67,20241203,4.55,Y,293580,500,478 억,,1649661,N,N,42053,N,00,N
20250407,091011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1152,19,2,1.68,741094184,649446,17.95,1148,1169,1115,1472,794,1133,1141.37,1.74,0,-84107,1233,1183,1119,1069,1005,1208,1094,479,339,500,720,1,1,94929950,1094,57.60,1.15,12,0.68,20.00,999.00,1529,20241216,-24.66,860,20241203,33.95,1475,-21.90,20250107,983,17.19,20250401,1529,-24.66,20241216,860,33.95,20241203,4.55,Y,293580,500,478 억,,1649661,N,N,42053,N,00,N
20250404,161007,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1133,73,2,6.89,3943282274,3529942,150.67,1063,1169,1055,1378,742,1060,1117.09,1.20,0,512341,1184,1122,1065,1003,946,1153,1034,479,318,500,670,1,1,94929950,1076,56.65,1.13,12,3.72,20.00,999.00,1529,20241216,-25.90,860,20241203,31.74,1475,-23.19,20250107,983,15.26,20250401,1529,-25.90,20241216,860,31.74,20241203,4.56,Y,293580,500,478 억,,1143083,N,N,42053,N,00,N
20250404,151017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1136,76,2,7.17,3870442818,3465647,147.93,1063,1169,1055,1378,742,1060,1116.82,1.20,0,503240,1184,1122,1065,1003,946,1153,1034,479,318,500,670,1,1,94929950,1078,56.80,1.14,12,3.65,20.00,999.00,1529,20241216,-25.70,860,20241203,32.09,1475,-22.98,20250107,983,15.56,20250401,1529,-25.70,20241216,860,32.09,20241203,4.56,Y,293580,500,478 억,,1143083,N,N,20138,N,00,N
20250404,141020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1133,73,2,6.89,3649236707,3270327,139.59,1063,1169,1055,1378,742,1060,1115.88,1.20,0,457119,1184,1122,1065,1003,946,1153,1034,479,318,500,670,1,1,94929950,1076,56.65,1.13,12,3.44,20.00,999.00,1529,20241216,-25.90,860,20241203,31.74,1475,-23.19,20250107,983,15.26,20250401,1529,-25.90,20241216,860,31.74,20241203,4.56,Y,293580,500,478 억,,1143083,N,N,20138,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 161007 57 100.00 KOSDAQ 금융 N N N N N 1148 15 2 1.32 5244884331 4478827 123.76 1148 1203 1115 1472 794 1133 1171.21 1.74 0 -585909 1233 1183 1119 1069 1005 1208 1094 479 339 500 720 1 1 94929950 1090 57.40 1.15 12 4.72 20.00 999.00 1529 20241216 -24.92 860 20241203 33.49 1475 -22.17 20250107 983 16.79 20250401 1529 -24.92 20241216 860 33.49 20241203 4.55 Y 293580 500 478 억 1649661 N N 58536 N 00 N
3 20250407 151014 57 100.00 KOSDAQ 금융 N N N N N 1153 20 2 1.77 5143512703 4390681 121.32 1148 1203 1115 1472 794 1133 1171.64 1.74 0 -592910 1233 1183 1119 1069 1005 1208 1094 479 339 500 720 1 1 94929950 1095 57.65 1.15 12 4.63 20.00 999.00 1529 20241216 -24.59 860 20241203 34.07 1475 -21.83 20250107 983 17.29 20250401 1529 -24.59 20241216 860 34.07 20241203 4.55 Y 293580 500 478 억 1649661 N N 42053 N 00 N
4 20250407 141011 57 100.00 KOSDAQ 금융 N N N N N 1175 42 2 3.71 4837230259 4126834 114.03 1148 1203 1115 1472 794 1133 1172.33 1.74 0 -578921 1233 1183 1119 1069 1005 1208 1094 479 339 500 720 1 1 94929950 1115 58.75 1.18 12 4.35 20.00 999.00 1529 20241216 -23.15 860 20241203 36.63 1475 -20.34 20250107 983 19.53 20250401 1529 -23.15 20241216 860 36.63 20241203 4.55 Y 293580 500 478 억 1649661 N N 42053 N 00 N
5 20250407 131009 57 100.00 KOSDAQ 금융 N N N N N 1176 43 2 3.80 4537182891 3870145 106.94 1148 1203 1115 1472 794 1133 1172.56 1.74 0 -575472 1233 1183 1119 1069 1005 1208 1094 479 339 500 720 1 1 94929950 1116 58.80 1.18 12 4.08 20.00 999.00 1529 20241216 -23.09 860 20241203 36.74 1475 -20.27 20250107 983 19.63 20250401 1529 -23.09 20241216 860 36.74 20241203 4.55 Y 293580 500 478 억 1649661 N N 42053 N 00 N
6 20250407 121008 57 100.00 KOSDAQ 금융 N N N N N 1177 44 2 3.88 4153758002 3544504 97.94 1148 1203 1115 1472 794 1133 1172.11 1.74 0 -539650 1233 1183 1119 1069 1005 1208 1094 479 339 500 720 1 1 94929950 1117 58.85 1.18 12 3.73 20.00 999.00 1529 20241216 -23.02 860 20241203 36.86 1475 -20.20 20250107 983 19.74 20250401 1529 -23.02 20241216 860 36.86 20241203 4.55 Y 293580 500 478 억 1649661 N N 42053 N 00 N
7 20250407 111010 57 100.00 KOSDAQ 금융 N N N N N 1177 44 2 3.88 3952967360 3374448 93.24 1148 1203 1115 1472 794 1133 1171.67 1.74 0 -511467 1233 1183 1119 1069 1005 1208 1094 479 339 500 720 1 1 94929950 1117 58.85 1.18 12 3.55 20.00 999.00 1529 20241216 -23.02 860 20241203 36.86 1475 -20.20 20250107 983 19.74 20250401 1529 -23.02 20241216 860 36.86 20241203 4.55 Y 293580 500 478 억 1649661 N N 42053 N 00 N
8 20250407 101010 57 100.00 KOSDAQ 금융 N N N N N 1184 51 2 4.50 2686399470 2309714 63.82 1148 1191 1115 1472 794 1133 1163.35 1.74 0 -370545 1233 1183 1119 1069 1005 1208 1094 479 339 500 720 1 1 94929950 1124 59.20 1.19 12 2.43 20.00 999.00 1529 20241216 -22.56 860 20241203 37.67 1475 -19.73 20250107 983 20.45 20250401 1529 -22.56 20241216 860 37.67 20241203 4.55 Y 293580 500 478 억 1649661 N N 42053 N 00 N
9 20250407 091011 57 100.00 KOSDAQ 금융 N N N N N 1152 19 2 1.68 741094184 649446 17.95 1148 1169 1115 1472 794 1133 1141.37 1.74 0 -84107 1233 1183 1119 1069 1005 1208 1094 479 339 500 720 1 1 94929950 1094 57.60 1.15 12 0.68 20.00 999.00 1529 20241216 -24.66 860 20241203 33.95 1475 -21.90 20250107 983 17.19 20250401 1529 -24.66 20241216 860 33.95 20241203 4.55 Y 293580 500 478 억 1649661 N N 42053 N 00 N
10 20250404 161007 57 100.00 KOSDAQ 금융 N N N N N 1133 73 2 6.89 3943282274 3529942 150.67 1063 1169 1055 1378 742 1060 1117.09 1.20 0 512341 1184 1122 1065 1003 946 1153 1034 479 318 500 670 1 1 94929950 1076 56.65 1.13 12 3.72 20.00 999.00 1529 20241216 -25.90 860 20241203 31.74 1475 -23.19 20250107 983 15.26 20250401 1529 -25.90 20241216 860 31.74 20241203 4.56 Y 293580 500 478 억 1143083 N N 42053 N 00 N
11 20250404 151017 57 100.00 KOSDAQ 금융 N N N N N 1136 76 2 7.17 3870442818 3465647 147.93 1063 1169 1055 1378 742 1060 1116.82 1.20 0 503240 1184 1122 1065 1003 946 1153 1034 479 318 500 670 1 1 94929950 1078 56.80 1.14 12 3.65 20.00 999.00 1529 20241216 -25.70 860 20241203 32.09 1475 -22.98 20250107 983 15.56 20250401 1529 -25.70 20241216 860 32.09 20241203 4.56 Y 293580 500 478 억 1143083 N N 20138 N 00 N
12 20250404 141020 57 100.00 KOSDAQ 금융 N N N N N 1133 73 2 6.89 3649236707 3270327 139.59 1063 1169 1055 1378 742 1060 1115.88 1.20 0 457119 1184 1122 1065 1003 946 1153 1034 479 318 500 670 1 1 94929950 1076 56.65 1.13 12 3.44 20.00 999.00 1529 20241216 -25.90 860 20241203 31.74 1475 -23.19 20250107 983 15.26 20250401 1529 -25.90 20241216 860 31.74 20241203 4.56 Y 293580 500 478 억 1143083 N N 20138 N 00 N