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
437780/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,2125,0,3,0.00,92569326,43651,467.01,2125,2125,2120,2760,1490,2125,2120.67,0.02,0,0,2135,2130,2125,2120,2115,2130,2120,5,635,100,1480,5,1,5030000,107,40.09,1.12,12,0.87,53.00,1902.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,912,N,N,0,N,00,N
20250407,151150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,81927326,38643,413.43,2125,2125,2120,2760,1490,2125,2120.11,0.02,0,0,2135,2130,2125,2120,2115,2130,2120,5,635,100,1480,5,1,5030000,107,40.09,1.12,12,0.77,53.00,1902.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,912,N,N,0,N,00,N
20250407,141148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,78120155,36849,394.23,2125,2125,2120,2760,1490,2125,2120.01,0.02,0,0,2135,2130,2125,2120,2115,2130,2120,5,635,100,1480,5,1,5030000,107,40.00,1.11,12,0.73,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,Y,437780,100,5 억,,912,N,N,0,N,00,N
20250407,131146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,76884195,36266,388.00,2125,2125,2120,2760,1490,2125,2120.01,0.02,0,0,2135,2130,2125,2120,2115,2130,2120,5,635,100,1480,5,1,5030000,107,40.00,1.11,12,0.72,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,Y,437780,100,5 억,,912,N,N,0,N,00,N
20250407,121143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,76595875,36130,386.54,2125,2125,2120,2760,1490,2125,2120.01,0.02,0,0,2135,2130,2125,2120,2115,2130,2120,5,635,100,1480,5,1,5030000,107,40.09,1.12,12,0.72,53.00,1902.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,912,N,N,0,N,00,N
20250407,111147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,76595875,36130,386.54,2125,2125,2120,2760,1490,2125,2120.01,0.02,0,0,2135,2130,2125,2120,2115,2130,2120,5,635,100,1480,5,1,5030000,107,40.09,1.12,12,0.72,53.00,1902.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,912,N,N,0,N,00,N
20250407,101146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,61613830,29063,310.93,2125,2125,2120,2760,1490,2125,2120.01,0.02,0,0,2135,2130,2125,2120,2115,2130,2120,5,635,100,1480,5,1,5030000,107,40.09,1.12,12,0.58,53.00,1902.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,912,N,N,0,N,00,N
20250407,091148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,34422445,16237,173.71,2125,2125,2120,2760,1490,2125,2120.00,0.02,0,0,2135,2130,2125,2120,2115,2130,2120,5,635,100,1480,5,1,5030000,107,40.00,1.11,12,0.32,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,Y,437780,100,5 억,,912,N,N,0,N,00,N
20250404,161142,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,19805885,9319,702.79,2125,2130,2120,2760,1490,2125,2125.32,0.02,0,0,2128,2126,2123,2121,2118,2127,2122,5,635,100,1480,5,1,5030000,107,40.09,1.12,12,0.19,53.00,1902.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,912,N,N,0,N,00,N
20250404,151154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,17776515,8364,630.77,2125,2130,2120,2760,1490,2125,2125.36,0.02,0,0,2128,2126,2123,2121,2118,2127,2122,5,635,100,1480,5,1,5030000,107,40.09,1.12,12,0.17,53.00,1902.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,912,N,N,0,N,00,N
20250404,141157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,17776515,8364,630.77,2125,2130,2120,2760,1490,2125,2125.36,0.02,0,0,2128,2126,2123,2121,2118,2127,2122,5,635,100,1480,5,1,5030000,107,40.09,1.12,12,0.17,53.00,1902.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,912,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 2125 0 3 0.00 92569326 43651 467.01 2125 2125 2120 2760 1490 2125 2120.67 0.02 0 0 2135 2130 2125 2120 2115 2130 2120 5 635 100 1480 5 1 5030000 107 40.09 1.12 12 0.87 53.00 1902.00 2265 20240626 -6.18 2060 20241209 3.16 2140 -0.70 20250213 2075 2.41 20250102 2265 -6.18 20240626 2060 3.16 20241209 0.00 Y 437780 100 5 억 912 N N 0 N 00 N
3 20250407 151150 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 81927326 38643 413.43 2125 2125 2120 2760 1490 2125 2120.11 0.02 0 0 2135 2130 2125 2120 2115 2130 2120 5 635 100 1480 5 1 5030000 107 40.09 1.12 12 0.77 53.00 1902.00 2265 20240626 -6.18 2060 20241209 3.16 2140 -0.70 20250213 2075 2.41 20250102 2265 -6.18 20240626 2060 3.16 20241209 0.00 Y 437780 100 5 억 912 N N 0 N 00 N
4 20250407 141148 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 78120155 36849 394.23 2125 2125 2120 2760 1490 2125 2120.01 0.02 0 0 2135 2130 2125 2120 2115 2130 2120 5 635 100 1480 5 1 5030000 107 40.00 1.11 12 0.73 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 Y 437780 100 5 억 912 N N 0 N 00 N
5 20250407 131146 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 76884195 36266 388.00 2125 2125 2120 2760 1490 2125 2120.01 0.02 0 0 2135 2130 2125 2120 2115 2130 2120 5 635 100 1480 5 1 5030000 107 40.00 1.11 12 0.72 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 Y 437780 100 5 억 912 N N 0 N 00 N
6 20250407 121143 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 76595875 36130 386.54 2125 2125 2120 2760 1490 2125 2120.01 0.02 0 0 2135 2130 2125 2120 2115 2130 2120 5 635 100 1480 5 1 5030000 107 40.09 1.12 12 0.72 53.00 1902.00 2265 20240626 -6.18 2060 20241209 3.16 2140 -0.70 20250213 2075 2.41 20250102 2265 -6.18 20240626 2060 3.16 20241209 0.00 Y 437780 100 5 억 912 N N 0 N 00 N
7 20250407 111147 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 76595875 36130 386.54 2125 2125 2120 2760 1490 2125 2120.01 0.02 0 0 2135 2130 2125 2120 2115 2130 2120 5 635 100 1480 5 1 5030000 107 40.09 1.12 12 0.72 53.00 1902.00 2265 20240626 -6.18 2060 20241209 3.16 2140 -0.70 20250213 2075 2.41 20250102 2265 -6.18 20240626 2060 3.16 20241209 0.00 Y 437780 100 5 억 912 N N 0 N 00 N
8 20250407 101146 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 61613830 29063 310.93 2125 2125 2120 2760 1490 2125 2120.01 0.02 0 0 2135 2130 2125 2120 2115 2130 2120 5 635 100 1480 5 1 5030000 107 40.09 1.12 12 0.58 53.00 1902.00 2265 20240626 -6.18 2060 20241209 3.16 2140 -0.70 20250213 2075 2.41 20250102 2265 -6.18 20240626 2060 3.16 20241209 0.00 Y 437780 100 5 억 912 N N 0 N 00 N
9 20250407 091148 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 34422445 16237 173.71 2125 2125 2120 2760 1490 2125 2120.00 0.02 0 0 2135 2130 2125 2120 2115 2130 2120 5 635 100 1480 5 1 5030000 107 40.00 1.11 12 0.32 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 Y 437780 100 5 억 912 N N 0 N 00 N
10 20250404 161142 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 19805885 9319 702.79 2125 2130 2120 2760 1490 2125 2125.32 0.02 0 0 2128 2126 2123 2121 2118 2127 2122 5 635 100 1480 5 1 5030000 107 40.09 1.12 12 0.19 53.00 1902.00 2265 20240626 -6.18 2060 20241209 3.16 2140 -0.70 20250213 2075 2.41 20250102 2265 -6.18 20240626 2060 3.16 20241209 0.00 Y 437780 100 5 억 912 N N 0 N 00 N
11 20250404 151154 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 17776515 8364 630.77 2125 2130 2120 2760 1490 2125 2125.36 0.02 0 0 2128 2126 2123 2121 2118 2127 2122 5 635 100 1480 5 1 5030000 107 40.09 1.12 12 0.17 53.00 1902.00 2265 20240626 -6.18 2060 20241209 3.16 2140 -0.70 20250213 2075 2.41 20250102 2265 -6.18 20240626 2060 3.16 20241209 0.00 Y 437780 100 5 억 912 N N 0 N 00 N
12 20250404 141157 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 17776515 8364 630.77 2125 2130 2120 2760 1490 2125 2125.36 0.02 0 0 2128 2126 2123 2121 2118 2127 2122 5 635 100 1480 5 1 5030000 107 40.09 1.12 12 0.17 53.00 1902.00 2265 20240626 -6.18 2060 20241209 3.16 2140 -0.70 20250213 2075 2.41 20250102 2265 -6.18 20240626 2060 3.16 20241209 0.00 Y 437780 100 5 억 912 N N 0 N 00 N