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
439250/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
20250407,161144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10580,0,3,0.00,320295540,30249,1280.65,10580,10600,10580,13750,7410,10580,10588.63,0.05,0,-1428,10620,10600,10590,10570,10560,10595,10565,18,3170,500,7820,10,1,3502000,371,42.49,1.10,12,0.86,249.00,9580.00,10620,20250402,-0.38,9930,20240529,6.55,10620,-0.38,20250402,10360,2.12,20250102,10620,-0.38,20250402,9930,6.55,20240529,0.00,Y,439250,500,17 억,,1918,N,N,0,N,00,N
20250407,151151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10580,0,3,0.00,319999300,30221,1279.47,10580,10600,10580,13750,7410,10580,10588.64,0.05,0,-1398,10620,10600,10590,10570,10560,10595,10565,18,3170,500,7820,10,1,3502000,371,42.49,1.10,12,0.86,249.00,9580.00,10620,20250402,-0.38,9930,20240529,6.55,10620,-0.38,20250402,10360,2.12,20250102,10620,-0.38,20250402,9930,6.55,20240529,0.00,Y,439250,500,17 억,,1918,N,N,0,N,00,N
20250407,141149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10580,0,3,0.00,305577710,28858,1221.76,10580,10600,10580,13750,7410,10580,10589.01,0.05,0,-1134,10620,10600,10590,10570,10560,10595,10565,18,3170,500,7820,10,1,3502000,371,42.49,1.10,12,0.82,249.00,9580.00,10620,20250402,-0.38,9930,20240529,6.55,10620,-0.38,20250402,10360,2.12,20250102,10620,-0.38,20250402,9930,6.55,20240529,0.00,Y,439250,500,17 억,,1918,N,N,0,N,00,N
20250407,131147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10580,0,3,0.00,288131820,27210,1151.99,10580,10600,10580,13750,7410,10580,10589.19,0.05,0,-870,10620,10600,10590,10570,10560,10595,10565,18,3170,500,7820,10,1,3502000,371,42.49,1.10,12,0.78,249.00,9580.00,10620,20250402,-0.38,9930,20240529,6.55,10620,-0.38,20250402,10360,2.12,20250102,10620,-0.38,20250402,9930,6.55,20240529,0.00,Y,439250,500,17 억,,1918,N,N,0,N,00,N
20250407,121144,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,10,2,0.09,242540960,22904,969.69,10580,10600,10580,13750,7410,10580,10589.46,0.05,0,-600,10620,10600,10590,10570,10560,10595,10565,18,3170,500,7820,10,1,3502000,371,42.53,1.11,12,0.65,249.00,9580.00,10620,20250402,-0.28,9930,20240529,6.65,10620,-0.28,20250402,10360,2.22,20250102,10620,-0.28,20250402,9930,6.65,20240529,0.00,Y,439250,500,17 억,,1918,N,N,0,N,00,N
20250407,111148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,10,2,0.09,239522810,22619,957.62,10580,10600,10580,13750,7410,10580,10589.45,0.05,0,-336,10620,10600,10590,10570,10560,10595,10565,18,3170,500,7820,10,1,3502000,371,42.53,1.11,12,0.65,249.00,9580.00,10620,20250402,-0.28,9930,20240529,6.65,10620,-0.28,20250402,10360,2.22,20250102,10620,-0.28,20250402,9930,6.65,20240529,0.00,Y,439250,500,17 억,,1918,N,N,0,N,00,N
20250407,101147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10600,20,2,0.19,222314010,20994,888.82,10580,10600,10580,13750,7410,10580,10589.41,0.05,0,-65,10620,10600,10590,10570,10560,10595,10565,18,3170,500,7820,10,1,3502000,371,42.57,1.11,12,0.60,249.00,9580.00,10620,20250402,-0.19,9930,20240529,6.75,10620,-0.19,20250402,10360,2.32,20250102,10620,-0.19,20250402,9930,6.75,20240529,0.00,Y,439250,500,17 억,,1918,N,N,0,N,00,N
20250407,091149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,10,2,0.09,50947080,4812,203.73,10580,10600,10580,13750,7410,10580,10587.51,0.05,0,0,10620,10600,10590,10570,10560,10595,10565,18,3170,500,7820,10,1,3502000,371,42.53,1.11,12,0.14,249.00,9580.00,10620,20250402,-0.28,9930,20240529,6.65,10620,-0.28,20250402,10360,2.22,20250102,10620,-0.28,20250402,9930,6.65,20240529,0.00,Y,439250,500,17 억,,1918,N,N,0,N,00,N
20250404,161143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10580,-10,5,-0.09,25006550,2362,109.45,10580,10610,10580,13760,7420,10590,10587.02,0.05,0,-1587,10596,10592,10586,10582,10576,10595,10585,18,3170,500,7830,10,1,3502000,371,42.49,1.10,12,0.07,249.00,9580.00,10620,20250402,-0.38,9930,20240529,6.55,10620,-0.38,20250402,10360,2.12,20250102,10620,-0.38,20250402,9930,6.55,20240529,0.00,Y,439250,500,17 억,,1918,N,N,0,N,00,N
20250404,151155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10580,-10,5,-0.09,24763210,2339,108.39,10580,10610,10580,13760,7420,10590,10587.09,0.05,0,-1564,10596,10592,10586,10582,10576,10595,10585,18,3170,500,7830,10,1,3502000,371,42.49,1.10,12,0.07,249.00,9580.00,10620,20250402,-0.38,9930,20240529,6.55,10620,-0.38,20250402,10360,2.12,20250102,10620,-0.38,20250402,9930,6.55,20240529,0.00,Y,439250,500,17 억,,1918,N,N,0,N,00,N
20250404,141158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10580,-10,5,-0.09,21811390,2060,95.46,10580,10610,10580,13760,7420,10590,10588.05,0.05,0,-1286,10596,10592,10586,10582,10576,10595,10585,18,3170,500,7830,10,1,3502000,371,42.49,1.10,12,0.06,249.00,9580.00,10620,20250402,-0.38,9930,20240529,6.55,10620,-0.38,20250402,10360,2.12,20250102,10620,-0.38,20250402,9930,6.55,20240529,0.00,Y,439250,500,17 억,,1918,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 161144 57 100.00 KOSDAQ 금융 N N N N N 10580 0 3 0.00 320295540 30249 1280.65 10580 10600 10580 13750 7410 10580 10588.63 0.05 0 -1428 10620 10600 10590 10570 10560 10595 10565 18 3170 500 7820 10 1 3502000 371 42.49 1.10 12 0.86 249.00 9580.00 10620 20250402 -0.38 9930 20240529 6.55 10620 -0.38 20250402 10360 2.12 20250102 10620 -0.38 20250402 9930 6.55 20240529 0.00 Y 439250 500 17 억 1918 N N 0 N 00 N
3 20250407 151151 57 100.00 KOSDAQ 금융 N N N N N 10580 0 3 0.00 319999300 30221 1279.47 10580 10600 10580 13750 7410 10580 10588.64 0.05 0 -1398 10620 10600 10590 10570 10560 10595 10565 18 3170 500 7820 10 1 3502000 371 42.49 1.10 12 0.86 249.00 9580.00 10620 20250402 -0.38 9930 20240529 6.55 10620 -0.38 20250402 10360 2.12 20250102 10620 -0.38 20250402 9930 6.55 20240529 0.00 Y 439250 500 17 억 1918 N N 0 N 00 N
4 20250407 141149 57 100.00 KOSDAQ 금융 N N N N N 10580 0 3 0.00 305577710 28858 1221.76 10580 10600 10580 13750 7410 10580 10589.01 0.05 0 -1134 10620 10600 10590 10570 10560 10595 10565 18 3170 500 7820 10 1 3502000 371 42.49 1.10 12 0.82 249.00 9580.00 10620 20250402 -0.38 9930 20240529 6.55 10620 -0.38 20250402 10360 2.12 20250102 10620 -0.38 20250402 9930 6.55 20240529 0.00 Y 439250 500 17 억 1918 N N 0 N 00 N
5 20250407 131147 57 100.00 KOSDAQ 금융 N N N N N 10580 0 3 0.00 288131820 27210 1151.99 10580 10600 10580 13750 7410 10580 10589.19 0.05 0 -870 10620 10600 10590 10570 10560 10595 10565 18 3170 500 7820 10 1 3502000 371 42.49 1.10 12 0.78 249.00 9580.00 10620 20250402 -0.38 9930 20240529 6.55 10620 -0.38 20250402 10360 2.12 20250102 10620 -0.38 20250402 9930 6.55 20240529 0.00 Y 439250 500 17 억 1918 N N 0 N 00 N
6 20250407 121144 57 100.00 KOSDAQ 금융 N N N N N 10590 10 2 0.09 242540960 22904 969.69 10580 10600 10580 13750 7410 10580 10589.46 0.05 0 -600 10620 10600 10590 10570 10560 10595 10565 18 3170 500 7820 10 1 3502000 371 42.53 1.11 12 0.65 249.00 9580.00 10620 20250402 -0.28 9930 20240529 6.65 10620 -0.28 20250402 10360 2.22 20250102 10620 -0.28 20250402 9930 6.65 20240529 0.00 Y 439250 500 17 억 1918 N N 0 N 00 N
7 20250407 111148 57 100.00 KOSDAQ 금융 N N N N N 10590 10 2 0.09 239522810 22619 957.62 10580 10600 10580 13750 7410 10580 10589.45 0.05 0 -336 10620 10600 10590 10570 10560 10595 10565 18 3170 500 7820 10 1 3502000 371 42.53 1.11 12 0.65 249.00 9580.00 10620 20250402 -0.28 9930 20240529 6.65 10620 -0.28 20250402 10360 2.22 20250102 10620 -0.28 20250402 9930 6.65 20240529 0.00 Y 439250 500 17 억 1918 N N 0 N 00 N
8 20250407 101147 57 100.00 KOSDAQ 금융 N N N N N 10600 20 2 0.19 222314010 20994 888.82 10580 10600 10580 13750 7410 10580 10589.41 0.05 0 -65 10620 10600 10590 10570 10560 10595 10565 18 3170 500 7820 10 1 3502000 371 42.57 1.11 12 0.60 249.00 9580.00 10620 20250402 -0.19 9930 20240529 6.75 10620 -0.19 20250402 10360 2.32 20250102 10620 -0.19 20250402 9930 6.75 20240529 0.00 Y 439250 500 17 억 1918 N N 0 N 00 N
9 20250407 091149 57 100.00 KOSDAQ 금융 N N N N N 10590 10 2 0.09 50947080 4812 203.73 10580 10600 10580 13750 7410 10580 10587.51 0.05 0 0 10620 10600 10590 10570 10560 10595 10565 18 3170 500 7820 10 1 3502000 371 42.53 1.11 12 0.14 249.00 9580.00 10620 20250402 -0.28 9930 20240529 6.65 10620 -0.28 20250402 10360 2.22 20250102 10620 -0.28 20250402 9930 6.65 20240529 0.00 Y 439250 500 17 억 1918 N N 0 N 00 N
10 20250404 161143 57 100.00 KOSDAQ 금융 N N N N N 10580 -10 5 -0.09 25006550 2362 109.45 10580 10610 10580 13760 7420 10590 10587.02 0.05 0 -1587 10596 10592 10586 10582 10576 10595 10585 18 3170 500 7830 10 1 3502000 371 42.49 1.10 12 0.07 249.00 9580.00 10620 20250402 -0.38 9930 20240529 6.55 10620 -0.38 20250402 10360 2.12 20250102 10620 -0.38 20250402 9930 6.55 20240529 0.00 Y 439250 500 17 억 1918 N N 0 N 00 N
11 20250404 151155 57 100.00 KOSDAQ 금융 N N N N N 10580 -10 5 -0.09 24763210 2339 108.39 10580 10610 10580 13760 7420 10590 10587.09 0.05 0 -1564 10596 10592 10586 10582 10576 10595 10585 18 3170 500 7830 10 1 3502000 371 42.49 1.10 12 0.07 249.00 9580.00 10620 20250402 -0.38 9930 20240529 6.55 10620 -0.38 20250402 10360 2.12 20250102 10620 -0.38 20250402 9930 6.55 20240529 0.00 Y 439250 500 17 억 1918 N N 0 N 00 N
12 20250404 141158 57 100.00 KOSDAQ 금융 N N N N N 10580 -10 5 -0.09 21811390 2060 95.46 10580 10610 10580 13760 7420 10590 10588.05 0.05 0 -1286 10596 10592 10586 10582 10576 10595 10585 18 3170 500 7830 10 1 3502000 371 42.49 1.10 12 0.06 249.00 9580.00 10620 20250402 -0.38 9930 20240529 6.55 10620 -0.38 20250402 10360 2.12 20250102 10620 -0.38 20250402 9930 6.55 20240529 0.00 Y 439250 500 17 억 1918 N N 0 N 00 N