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
440820/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
20250407,161146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,11081735,5223,43.54,2120,2125,2120,2755,1485,2120,2121.72,0.00,0,794,2123,2121,2118,2116,2113,2122,2117,8,635,100,1480,5,1,7800000,166,36.02,1.13,12,0.07,59.00,1883.00,2190,20240701,-2.97,2020,20240805,5.20,2125,0.00,20250402,2065,2.91,20250102,2190,-2.97,20240701,2020,5.20,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250407,151153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,10926970,5150,42.93,2120,2125,2120,2755,1485,2120,2121.74,0.00,0,794,2123,2121,2118,2116,2113,2122,2117,8,635,100,1480,5,1,7800000,165,35.93,1.13,12,0.07,59.00,1883.00,2190,20240701,-3.20,2020,20240805,4.95,2125,0.00,20250402,2065,2.66,20250102,2190,-3.20,20240701,2020,4.95,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250407,141151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,10066250,4744,39.55,2120,2125,2120,2755,1485,2120,2121.89,0.00,0,794,2123,2121,2118,2116,2113,2122,2117,8,635,100,1480,5,1,7800000,166,36.02,1.13,12,0.06,59.00,1883.00,2190,20240701,-2.97,2020,20240805,5.20,2125,0.00,20250402,2065,2.91,20250102,2190,-2.97,20240701,2020,5.20,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250407,131149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,10066250,4744,39.55,2120,2125,2120,2755,1485,2120,2121.89,0.00,0,794,2123,2121,2118,2116,2113,2122,2117,8,635,100,1480,5,1,7800000,166,36.02,1.13,12,0.06,59.00,1883.00,2190,20240701,-2.97,2020,20240805,5.20,2125,0.00,20250402,2065,2.91,20250102,2190,-2.97,20240701,2020,5.20,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250407,121146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,10066250,4744,39.55,2120,2125,2120,2755,1485,2120,2121.89,0.00,0,794,2123,2121,2118,2116,2113,2122,2117,8,635,100,1480,5,1,7800000,166,36.02,1.13,12,0.06,59.00,1883.00,2190,20240701,-2.97,2020,20240805,5.20,2125,0.00,20250402,2065,2.91,20250102,2190,-2.97,20240701,2020,5.20,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250407,111150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,10066250,4744,39.55,2120,2125,2120,2755,1485,2120,2121.89,0.00,0,794,2123,2121,2118,2116,2113,2122,2117,8,635,100,1480,5,1,7800000,166,36.02,1.13,12,0.06,59.00,1883.00,2190,20240701,-2.97,2020,20240805,5.20,2125,0.00,20250402,2065,2.91,20250102,2190,-2.97,20240701,2020,5.20,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250407,101149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,8,635,100,1480,5,1,7800000,165,35.93,1.13,12,0.00,59.00,1883.00,2190,20240701,-3.20,2020,20240805,4.95,2125,-0.24,20250402,2065,2.66,20250102,2190,-3.20,20240701,2020,4.95,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250407,091151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,8,635,100,1480,5,1,7800000,165,35.93,1.13,12,0.00,59.00,1883.00,2190,20240701,-3.20,2020,20240805,4.95,2125,-0.24,20250402,2065,2.66,20250102,2190,-3.20,20240701,2020,4.95,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250404,161145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,25424405,11995,336.65,2120,2120,2115,2755,1485,2120,2119.58,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,8,635,100,1480,5,1,7800000,165,35.93,1.13,12,0.15,59.00,1883.00,2190,20240701,-3.20,2020,20240805,4.95,2125,-0.24,20250402,2065,2.66,20250102,2190,-3.20,20240701,2020,4.95,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250404,151157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,25424405,11995,336.65,2120,2120,2115,2755,1485,2120,2119.58,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,8,635,100,1480,5,1,7800000,165,35.93,1.13,12,0.15,59.00,1883.00,2190,20240701,-3.20,2020,20240805,4.95,2125,-0.24,20250402,2065,2.66,20250102,2190,-3.20,20240701,2020,4.95,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250404,141200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,25424405,11995,336.65,2120,2120,2115,2755,1485,2120,2119.58,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,8,635,100,1480,5,1,7800000,165,35.93,1.13,12,0.15,59.00,1883.00,2190,20240701,-3.20,2020,20240805,4.95,2125,-0.24,20250402,2065,2.66,20250102,2190,-3.20,20240701,2020,4.95,20240805,0.00,Y,440820,100,7 억,,0,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 161146 57 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 11081735 5223 43.54 2120 2125 2120 2755 1485 2120 2121.72 0.00 0 794 2123 2121 2118 2116 2113 2122 2117 8 635 100 1480 5 1 7800000 166 36.02 1.13 12 0.07 59.00 1883.00 2190 20240701 -2.97 2020 20240805 5.20 2125 0.00 20250402 2065 2.91 20250102 2190 -2.97 20240701 2020 5.20 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
3 20250407 151153 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 10926970 5150 42.93 2120 2125 2120 2755 1485 2120 2121.74 0.00 0 794 2123 2121 2118 2116 2113 2122 2117 8 635 100 1480 5 1 7800000 165 35.93 1.13 12 0.07 59.00 1883.00 2190 20240701 -3.20 2020 20240805 4.95 2125 0.00 20250402 2065 2.66 20250102 2190 -3.20 20240701 2020 4.95 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
4 20250407 141151 57 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 10066250 4744 39.55 2120 2125 2120 2755 1485 2120 2121.89 0.00 0 794 2123 2121 2118 2116 2113 2122 2117 8 635 100 1480 5 1 7800000 166 36.02 1.13 12 0.06 59.00 1883.00 2190 20240701 -2.97 2020 20240805 5.20 2125 0.00 20250402 2065 2.91 20250102 2190 -2.97 20240701 2020 5.20 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
5 20250407 131149 57 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 10066250 4744 39.55 2120 2125 2120 2755 1485 2120 2121.89 0.00 0 794 2123 2121 2118 2116 2113 2122 2117 8 635 100 1480 5 1 7800000 166 36.02 1.13 12 0.06 59.00 1883.00 2190 20240701 -2.97 2020 20240805 5.20 2125 0.00 20250402 2065 2.91 20250102 2190 -2.97 20240701 2020 5.20 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
6 20250407 121146 57 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 10066250 4744 39.55 2120 2125 2120 2755 1485 2120 2121.89 0.00 0 794 2123 2121 2118 2116 2113 2122 2117 8 635 100 1480 5 1 7800000 166 36.02 1.13 12 0.06 59.00 1883.00 2190 20240701 -2.97 2020 20240805 5.20 2125 0.00 20250402 2065 2.91 20250102 2190 -2.97 20240701 2020 5.20 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
7 20250407 111150 57 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 10066250 4744 39.55 2120 2125 2120 2755 1485 2120 2121.89 0.00 0 794 2123 2121 2118 2116 2113 2122 2117 8 635 100 1480 5 1 7800000 166 36.02 1.13 12 0.06 59.00 1883.00 2190 20240701 -2.97 2020 20240805 5.20 2125 0.00 20250402 2065 2.91 20250102 2190 -2.97 20240701 2020 5.20 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
8 20250407 101149 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 0 0 0.00 0 0 0 2755 1485 2120 0.00 0.00 0 0 2123 2121 2118 2116 2113 2122 2117 8 635 100 1480 5 1 7800000 165 35.93 1.13 12 0.00 59.00 1883.00 2190 20240701 -3.20 2020 20240805 4.95 2125 -0.24 20250402 2065 2.66 20250102 2190 -3.20 20240701 2020 4.95 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
9 20250407 091151 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 0 0 0.00 0 0 0 2755 1485 2120 0.00 0.00 0 0 2123 2121 2118 2116 2113 2122 2117 8 635 100 1480 5 1 7800000 165 35.93 1.13 12 0.00 59.00 1883.00 2190 20240701 -3.20 2020 20240805 4.95 2125 -0.24 20250402 2065 2.66 20250102 2190 -3.20 20240701 2020 4.95 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
10 20250404 161145 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 25424405 11995 336.65 2120 2120 2115 2755 1485 2120 2119.58 0.00 0 0 2123 2121 2118 2116 2113 2122 2117 8 635 100 1480 5 1 7800000 165 35.93 1.13 12 0.15 59.00 1883.00 2190 20240701 -3.20 2020 20240805 4.95 2125 -0.24 20250402 2065 2.66 20250102 2190 -3.20 20240701 2020 4.95 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
11 20250404 151157 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 25424405 11995 336.65 2120 2120 2115 2755 1485 2120 2119.58 0.00 0 0 2123 2121 2118 2116 2113 2122 2117 8 635 100 1480 5 1 7800000 165 35.93 1.13 12 0.15 59.00 1883.00 2190 20240701 -3.20 2020 20240805 4.95 2125 -0.24 20250402 2065 2.66 20250102 2190 -3.20 20240701 2020 4.95 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
12 20250404 141200 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 25424405 11995 336.65 2120 2120 2115 2755 1485 2120 2119.58 0.00 0 0 2123 2121 2118 2116 2113 2122 2117 8 635 100 1480 5 1 7800000 165 35.93 1.13 12 0.15 59.00 1883.00 2190 20240701 -3.20 2020 20240805 4.95 2125 -0.24 20250402 2065 2.66 20250102 2190 -3.20 20240701 2020 4.95 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N