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
435620/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
20250407,161143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10580,-20,5,-0.19,237397490,22420,330.39,10600,10600,10580,13780,7420,10600,10588.68,0.17,0,-1031,10613,10606,10603,10596,10593,10605,10595,22,3180,500,7840,10,1,4302000,455,34.02,1.05,12,0.52,311.00,10070.00,10620,20250403,-0.38,9630,20240401,9.87,10620,-0.38,20250403,10360,2.12,20250102,10620,-0.38,20250403,9680,9.30,20240408,0.00,Y,435620,500,21 억,,7464,N,N,0,N,00,N
20250407,151149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,-10,5,-0.09,202478330,19120,281.76,10600,10600,10580,13780,7420,10600,10589.87,0.17,0,-676,10613,10606,10603,10596,10593,10605,10595,22,3180,500,7840,10,1,4302000,456,34.05,1.05,12,0.44,311.00,10070.00,10620,20250403,-0.28,9630,20240401,9.97,10620,-0.28,20250403,10360,2.22,20250102,10620,-0.28,20250403,9680,9.40,20240408,0.00,Y,435620,500,21 억,,7464,N,N,0,N,00,N
20250407,141147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,-10,5,-0.09,177814220,16791,247.44,10600,10600,10580,13780,7420,10600,10589.85,0.17,0,-486,10613,10606,10603,10596,10593,10605,10595,22,3180,500,7840,10,1,4302000,456,34.05,1.05,12,0.39,311.00,10070.00,10620,20250403,-0.28,9630,20240401,9.97,10620,-0.28,20250403,10360,2.22,20250102,10620,-0.28,20250403,9680,9.40,20240408,0.00,Y,435620,500,21 억,,7464,N,N,0,N,00,N
20250407,131145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,-10,5,-0.09,175791530,16600,244.62,10600,10600,10580,13780,7420,10600,10589.85,0.17,0,-295,10613,10606,10603,10596,10593,10605,10595,22,3180,500,7840,10,1,4302000,456,34.05,1.05,12,0.39,311.00,10070.00,10620,20250403,-0.28,9630,20240401,9.97,10620,-0.28,20250403,10360,2.22,20250102,10620,-0.28,20250403,9680,9.40,20240408,0.00,Y,435620,500,21 억,,7464,N,N,0,N,00,N
20250407,121142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,-10,5,-0.09,157853495,14906,219.66,10600,10600,10580,13780,7420,10600,10589.93,0.17,0,-99,10613,10606,10603,10596,10593,10605,10595,22,3180,500,7840,10,1,4302000,456,34.05,1.05,12,0.35,311.00,10070.00,10620,20250403,-0.28,9630,20240401,9.97,10620,-0.28,20250403,10360,2.22,20250102,10620,-0.28,20250403,9680,9.40,20240408,0.00,Y,435620,500,21 억,,7464,N,N,0,N,00,N
20250407,111146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,-10,5,-0.09,154782395,14616,215.38,10600,10600,10580,13780,7420,10600,10589.93,0.17,0,91,10613,10606,10603,10596,10593,10605,10595,22,3180,500,7840,10,1,4302000,456,34.05,1.05,12,0.34,311.00,10070.00,10620,20250403,-0.28,9630,20240401,9.97,10620,-0.28,20250403,10360,2.22,20250102,10620,-0.28,20250403,9680,9.40,20240408,0.00,Y,435620,500,21 억,,7464,N,N,0,N,00,N
20250407,101145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,-10,5,-0.09,131767035,12441,183.33,10600,10600,10580,13780,7420,10600,10591.35,0.17,0,287,10613,10606,10603,10596,10593,10605,10595,22,3180,500,7840,10,1,4302000,456,34.05,1.05,12,0.29,311.00,10070.00,10620,20250403,-0.28,9630,20240401,9.97,10620,-0.28,20250403,10360,2.22,20250102,10620,-0.28,20250403,9680,9.40,20240408,0.00,Y,435620,500,21 억,,7464,N,N,0,N,00,N
20250407,091147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,-10,5,-0.09,77357150,7303,107.62,10600,10600,10590,13780,7420,10600,10592.52,0.17,0,334,10613,10606,10603,10596,10593,10605,10595,22,3180,500,7840,10,1,4302000,456,34.05,1.05,12,0.17,311.00,10070.00,10620,20250403,-0.28,9630,20240401,9.97,10620,-0.28,20250403,10360,2.22,20250102,10620,-0.28,20250403,9680,9.40,20240408,0.00,Y,435620,500,21 억,,7464,N,N,0,N,00,N
20250404,161141,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10600,0,3,0.00,71932750,6786,30.11,10600,10610,10600,13780,7420,10600,10600.17,0.17,0,-1145,10633,10616,10603,10586,10573,10610,10580,22,3180,500,7840,10,1,4302000,456,34.08,1.05,12,0.16,311.00,10070.00,10620,20250403,-0.19,9630,20240401,10.07,10620,-0.19,20250403,10360,2.32,20250102,10620,-0.19,20250403,9680,9.50,20240404,0.00,Y,435620,500,21 억,,7464,N,N,0,N,00,N
20250404,151153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10600,0,3,0.00,71752550,6769,30.03,10600,10610,10600,13780,7420,10600,10600.17,0.17,0,-1123,10633,10616,10603,10586,10573,10610,10580,22,3180,500,7840,10,1,4302000,456,34.08,1.05,12,0.16,311.00,10070.00,10620,20250403,-0.19,9630,20240401,10.07,10620,-0.19,20250403,10360,2.32,20250102,10620,-0.19,20250403,9680,9.50,20240404,0.00,Y,435620,500,21 억,,7464,N,N,0,N,00,N
20250404,141157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10600,0,3,0.00,48421940,4568,20.27,10600,10610,10600,13780,7420,10600,10600.25,0.17,0,-928,10633,10616,10603,10586,10573,10610,10580,22,3180,500,7840,10,1,4302000,456,34.08,1.05,12,0.11,311.00,10070.00,10620,20250403,-0.19,9630,20240401,10.07,10620,-0.19,20250403,10360,2.32,20250102,10620,-0.19,20250403,9680,9.50,20240404,0.00,Y,435620,500,21 억,,7464,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 161143 57 100.00 KOSDAQ 금융 N N N N N 10580 -20 5 -0.19 237397490 22420 330.39 10600 10600 10580 13780 7420 10600 10588.68 0.17 0 -1031 10613 10606 10603 10596 10593 10605 10595 22 3180 500 7840 10 1 4302000 455 34.02 1.05 12 0.52 311.00 10070.00 10620 20250403 -0.38 9630 20240401 9.87 10620 -0.38 20250403 10360 2.12 20250102 10620 -0.38 20250403 9680 9.30 20240408 0.00 Y 435620 500 21 억 7464 N N 0 N 00 N
3 20250407 151149 57 100.00 KOSDAQ 금융 N N N N N 10590 -10 5 -0.09 202478330 19120 281.76 10600 10600 10580 13780 7420 10600 10589.87 0.17 0 -676 10613 10606 10603 10596 10593 10605 10595 22 3180 500 7840 10 1 4302000 456 34.05 1.05 12 0.44 311.00 10070.00 10620 20250403 -0.28 9630 20240401 9.97 10620 -0.28 20250403 10360 2.22 20250102 10620 -0.28 20250403 9680 9.40 20240408 0.00 Y 435620 500 21 억 7464 N N 0 N 00 N
4 20250407 141147 57 100.00 KOSDAQ 금융 N N N N N 10590 -10 5 -0.09 177814220 16791 247.44 10600 10600 10580 13780 7420 10600 10589.85 0.17 0 -486 10613 10606 10603 10596 10593 10605 10595 22 3180 500 7840 10 1 4302000 456 34.05 1.05 12 0.39 311.00 10070.00 10620 20250403 -0.28 9630 20240401 9.97 10620 -0.28 20250403 10360 2.22 20250102 10620 -0.28 20250403 9680 9.40 20240408 0.00 Y 435620 500 21 억 7464 N N 0 N 00 N
5 20250407 131145 57 100.00 KOSDAQ 금융 N N N N N 10590 -10 5 -0.09 175791530 16600 244.62 10600 10600 10580 13780 7420 10600 10589.85 0.17 0 -295 10613 10606 10603 10596 10593 10605 10595 22 3180 500 7840 10 1 4302000 456 34.05 1.05 12 0.39 311.00 10070.00 10620 20250403 -0.28 9630 20240401 9.97 10620 -0.28 20250403 10360 2.22 20250102 10620 -0.28 20250403 9680 9.40 20240408 0.00 Y 435620 500 21 억 7464 N N 0 N 00 N
6 20250407 121142 57 100.00 KOSDAQ 금융 N N N N N 10590 -10 5 -0.09 157853495 14906 219.66 10600 10600 10580 13780 7420 10600 10589.93 0.17 0 -99 10613 10606 10603 10596 10593 10605 10595 22 3180 500 7840 10 1 4302000 456 34.05 1.05 12 0.35 311.00 10070.00 10620 20250403 -0.28 9630 20240401 9.97 10620 -0.28 20250403 10360 2.22 20250102 10620 -0.28 20250403 9680 9.40 20240408 0.00 Y 435620 500 21 억 7464 N N 0 N 00 N
7 20250407 111146 57 100.00 KOSDAQ 금융 N N N N N 10590 -10 5 -0.09 154782395 14616 215.38 10600 10600 10580 13780 7420 10600 10589.93 0.17 0 91 10613 10606 10603 10596 10593 10605 10595 22 3180 500 7840 10 1 4302000 456 34.05 1.05 12 0.34 311.00 10070.00 10620 20250403 -0.28 9630 20240401 9.97 10620 -0.28 20250403 10360 2.22 20250102 10620 -0.28 20250403 9680 9.40 20240408 0.00 Y 435620 500 21 억 7464 N N 0 N 00 N
8 20250407 101145 57 100.00 KOSDAQ 금융 N N N N N 10590 -10 5 -0.09 131767035 12441 183.33 10600 10600 10580 13780 7420 10600 10591.35 0.17 0 287 10613 10606 10603 10596 10593 10605 10595 22 3180 500 7840 10 1 4302000 456 34.05 1.05 12 0.29 311.00 10070.00 10620 20250403 -0.28 9630 20240401 9.97 10620 -0.28 20250403 10360 2.22 20250102 10620 -0.28 20250403 9680 9.40 20240408 0.00 Y 435620 500 21 억 7464 N N 0 N 00 N
9 20250407 091147 57 100.00 KOSDAQ 금융 N N N N N 10590 -10 5 -0.09 77357150 7303 107.62 10600 10600 10590 13780 7420 10600 10592.52 0.17 0 334 10613 10606 10603 10596 10593 10605 10595 22 3180 500 7840 10 1 4302000 456 34.05 1.05 12 0.17 311.00 10070.00 10620 20250403 -0.28 9630 20240401 9.97 10620 -0.28 20250403 10360 2.22 20250102 10620 -0.28 20250403 9680 9.40 20240408 0.00 Y 435620 500 21 억 7464 N N 0 N 00 N
10 20250404 161141 57 100.00 KOSDAQ 금융 N N N N N 10600 0 3 0.00 71932750 6786 30.11 10600 10610 10600 13780 7420 10600 10600.17 0.17 0 -1145 10633 10616 10603 10586 10573 10610 10580 22 3180 500 7840 10 1 4302000 456 34.08 1.05 12 0.16 311.00 10070.00 10620 20250403 -0.19 9630 20240401 10.07 10620 -0.19 20250403 10360 2.32 20250102 10620 -0.19 20250403 9680 9.50 20240404 0.00 Y 435620 500 21 억 7464 N N 0 N 00 N
11 20250404 151153 57 100.00 KOSDAQ 금융 N N N N N 10600 0 3 0.00 71752550 6769 30.03 10600 10610 10600 13780 7420 10600 10600.17 0.17 0 -1123 10633 10616 10603 10586 10573 10610 10580 22 3180 500 7840 10 1 4302000 456 34.08 1.05 12 0.16 311.00 10070.00 10620 20250403 -0.19 9630 20240401 10.07 10620 -0.19 20250403 10360 2.32 20250102 10620 -0.19 20250403 9680 9.50 20240404 0.00 Y 435620 500 21 억 7464 N N 0 N 00 N
12 20250404 141157 57 100.00 KOSDAQ 금융 N N N N N 10600 0 3 0.00 48421940 4568 20.27 10600 10610 10600 13780 7420 10600 10600.25 0.17 0 -928 10633 10616 10603 10586 10573 10610 10580 22 3180 500 7840 10 1 4302000 456 34.08 1.05 12 0.11 311.00 10070.00 10620 20250403 -0.19 9630 20240401 10.07 10620 -0.19 20250403 10360 2.32 20250102 10620 -0.19 20250403 9680 9.50 20240404 0.00 Y 435620 500 21 억 7464 N N 0 N 00 N