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
442770/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
20250407,161148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-10,5,-0.46,11014585,5102,336.10,2150,2175,2150,2820,1520,2170,2158.88,0.02,0,244,2180,2175,2170,2165,2160,2172,2162,4,650,100,1510,5,1,4210000,91,38.57,1.06,12,0.12,56.00,2030.00,2620,20240503,-17.56,2065,20241226,4.60,2235,-3.36,20250401,2085,3.60,20250114,2620,-17.56,20240503,2065,4.60,20241226,0.00,Y,442770,100,4 억,,658,N,N,0,N,00,N
20250407,151154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-10,5,-0.46,10990825,5091,335.38,2150,2175,2150,2820,1520,2170,2158.87,0.02,0,244,2180,2175,2170,2165,2160,2172,2162,4,650,100,1510,5,1,4210000,91,38.57,1.06,12,0.12,56.00,2030.00,2620,20240503,-17.56,2065,20241226,4.60,2235,-3.36,20250401,2085,3.60,20250114,2620,-17.56,20240503,2065,4.60,20241226,0.00,Y,442770,100,4 억,,658,N,N,0,N,00,N
20250407,141152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-20,5,-0.92,10690585,4952,326.22,2150,2175,2150,2820,1520,2170,2158.84,0.02,0,244,2180,2175,2170,2165,2160,2172,2162,4,650,100,1510,5,1,4210000,91,38.39,1.06,12,0.12,56.00,2030.00,2620,20240503,-17.94,2065,20241226,4.12,2235,-3.80,20250401,2085,3.12,20250114,2620,-17.94,20240503,2065,4.12,20241226,0.00,Y,442770,100,4 억,,658,N,N,0,N,00,N
20250407,131150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-20,5,-0.92,10690585,4952,326.22,2150,2175,2150,2820,1520,2170,2158.84,0.02,0,244,2180,2175,2170,2165,2160,2172,2162,4,650,100,1510,5,1,4210000,91,38.39,1.06,12,0.12,56.00,2030.00,2620,20240503,-17.94,2065,20241226,4.12,2235,-3.80,20250401,2085,3.12,20250114,2620,-17.94,20240503,2065,4.12,20241226,0.00,Y,442770,100,4 억,,658,N,N,0,N,00,N
20250407,121147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-10,5,-0.46,6600560,3052,201.05,2150,2175,2150,2820,1520,2170,2162.70,0.02,0,244,2180,2175,2170,2165,2160,2172,2162,4,650,100,1510,5,1,4210000,91,38.57,1.06,12,0.07,56.00,2030.00,2620,20240503,-17.56,2065,20241226,4.60,2235,-3.36,20250401,2085,3.60,20250114,2620,-17.56,20240503,2065,4.60,20241226,0.00,Y,442770,100,4 억,,658,N,N,0,N,00,N
20250407,111151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,3901500,1803,118.77,2150,2175,2150,2820,1520,2170,2163.89,0.02,0,0,2180,2175,2170,2165,2160,2172,2162,4,650,100,1510,5,1,4210000,92,38.84,1.07,12,0.04,56.00,2030.00,2620,20240503,-16.98,2065,20241226,5.33,2235,-2.68,20250401,2085,4.32,20250114,2620,-16.98,20240503,2065,5.33,20241226,0.00,Y,442770,100,4 억,,658,N,N,0,N,00,N
20250407,101150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,3901500,1803,118.77,2150,2175,2150,2820,1520,2170,2163.89,0.02,0,0,2180,2175,2170,2165,2160,2172,2162,4,650,100,1510,5,1,4210000,92,38.84,1.07,12,0.04,56.00,2030.00,2620,20240503,-16.98,2065,20241226,5.33,2235,-2.68,20250401,2085,4.32,20250114,2620,-16.98,20240503,2065,5.33,20241226,0.00,Y,442770,100,4 억,,658,N,N,0,N,00,N
20250407,091152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,649325,302,19.89,2150,2175,2150,2820,1520,2170,2150.08,0.02,0,0,2180,2175,2170,2165,2160,2172,2162,4,650,100,1510,5,1,4210000,92,38.84,1.07,12,0.01,56.00,2030.00,2620,20240503,-16.98,2065,20241226,5.33,2235,-2.68,20250401,2085,4.32,20250114,2620,-16.98,20240503,2065,5.33,20241226,0.00,Y,442770,100,4 억,,658,N,N,0,N,00,N
20250404,161146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,10,2,0.46,3286580,1518,29.93,2175,2175,2165,2805,1515,2160,2165.07,0.02,0,0,2183,2171,2163,2151,2143,2167,2147,4,645,100,1510,5,1,4210000,91,38.75,1.07,12,0.04,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2235,-2.91,20250401,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,Y,442770,100,4 억,,658,N,N,0,N,00,N
20250404,151158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,10,2,0.46,2182375,1008,19.87,2175,2175,2165,2805,1515,2160,2165.05,0.02,0,0,2183,2171,2163,2151,2143,2167,2147,4,645,100,1510,5,1,4210000,91,38.75,1.07,12,0.02,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2235,-2.91,20250401,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,Y,442770,100,4 억,,658,N,N,0,N,00,N
20250404,141201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,1095500,506,9.98,2175,2175,2165,2805,1515,2160,2165.02,0.02,0,0,2183,2171,2163,2151,2143,2167,2147,4,645,100,1510,5,1,4210000,91,38.66,1.07,12,0.01,56.00,2030.00,2620,20240503,-17.37,2065,20241226,4.84,2235,-3.13,20250401,2085,3.84,20250114,2620,-17.37,20240503,2065,4.84,20241226,0.00,Y,442770,100,4 억,,658,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 161148 57 100.00 KOSDAQ 금융 N N N N N 2160 -10 5 -0.46 11014585 5102 336.10 2150 2175 2150 2820 1520 2170 2158.88 0.02 0 244 2180 2175 2170 2165 2160 2172 2162 4 650 100 1510 5 1 4210000 91 38.57 1.06 12 0.12 56.00 2030.00 2620 20240503 -17.56 2065 20241226 4.60 2235 -3.36 20250401 2085 3.60 20250114 2620 -17.56 20240503 2065 4.60 20241226 0.00 Y 442770 100 4 억 658 N N 0 N 00 N
3 20250407 151154 57 100.00 KOSDAQ 금융 N N N N N 2160 -10 5 -0.46 10990825 5091 335.38 2150 2175 2150 2820 1520 2170 2158.87 0.02 0 244 2180 2175 2170 2165 2160 2172 2162 4 650 100 1510 5 1 4210000 91 38.57 1.06 12 0.12 56.00 2030.00 2620 20240503 -17.56 2065 20241226 4.60 2235 -3.36 20250401 2085 3.60 20250114 2620 -17.56 20240503 2065 4.60 20241226 0.00 Y 442770 100 4 억 658 N N 0 N 00 N
4 20250407 141152 57 100.00 KOSDAQ 금융 N N N N N 2150 -20 5 -0.92 10690585 4952 326.22 2150 2175 2150 2820 1520 2170 2158.84 0.02 0 244 2180 2175 2170 2165 2160 2172 2162 4 650 100 1510 5 1 4210000 91 38.39 1.06 12 0.12 56.00 2030.00 2620 20240503 -17.94 2065 20241226 4.12 2235 -3.80 20250401 2085 3.12 20250114 2620 -17.94 20240503 2065 4.12 20241226 0.00 Y 442770 100 4 억 658 N N 0 N 00 N
5 20250407 131150 57 100.00 KOSDAQ 금융 N N N N N 2150 -20 5 -0.92 10690585 4952 326.22 2150 2175 2150 2820 1520 2170 2158.84 0.02 0 244 2180 2175 2170 2165 2160 2172 2162 4 650 100 1510 5 1 4210000 91 38.39 1.06 12 0.12 56.00 2030.00 2620 20240503 -17.94 2065 20241226 4.12 2235 -3.80 20250401 2085 3.12 20250114 2620 -17.94 20240503 2065 4.12 20241226 0.00 Y 442770 100 4 억 658 N N 0 N 00 N
6 20250407 121147 57 100.00 KOSDAQ 금융 N N N N N 2160 -10 5 -0.46 6600560 3052 201.05 2150 2175 2150 2820 1520 2170 2162.70 0.02 0 244 2180 2175 2170 2165 2160 2172 2162 4 650 100 1510 5 1 4210000 91 38.57 1.06 12 0.07 56.00 2030.00 2620 20240503 -17.56 2065 20241226 4.60 2235 -3.36 20250401 2085 3.60 20250114 2620 -17.56 20240503 2065 4.60 20241226 0.00 Y 442770 100 4 억 658 N N 0 N 00 N
7 20250407 111151 57 100.00 KOSDAQ 금융 N N N N N 2175 5 2 0.23 3901500 1803 118.77 2150 2175 2150 2820 1520 2170 2163.89 0.02 0 0 2180 2175 2170 2165 2160 2172 2162 4 650 100 1510 5 1 4210000 92 38.84 1.07 12 0.04 56.00 2030.00 2620 20240503 -16.98 2065 20241226 5.33 2235 -2.68 20250401 2085 4.32 20250114 2620 -16.98 20240503 2065 5.33 20241226 0.00 Y 442770 100 4 억 658 N N 0 N 00 N
8 20250407 101150 57 100.00 KOSDAQ 금융 N N N N N 2175 5 2 0.23 3901500 1803 118.77 2150 2175 2150 2820 1520 2170 2163.89 0.02 0 0 2180 2175 2170 2165 2160 2172 2162 4 650 100 1510 5 1 4210000 92 38.84 1.07 12 0.04 56.00 2030.00 2620 20240503 -16.98 2065 20241226 5.33 2235 -2.68 20250401 2085 4.32 20250114 2620 -16.98 20240503 2065 5.33 20241226 0.00 Y 442770 100 4 억 658 N N 0 N 00 N
9 20250407 091152 57 100.00 KOSDAQ 금융 N N N N N 2175 5 2 0.23 649325 302 19.89 2150 2175 2150 2820 1520 2170 2150.08 0.02 0 0 2180 2175 2170 2165 2160 2172 2162 4 650 100 1510 5 1 4210000 92 38.84 1.07 12 0.01 56.00 2030.00 2620 20240503 -16.98 2065 20241226 5.33 2235 -2.68 20250401 2085 4.32 20250114 2620 -16.98 20240503 2065 5.33 20241226 0.00 Y 442770 100 4 억 658 N N 0 N 00 N
10 20250404 161146 57 100.00 KOSDAQ 금융 N N N N N 2170 10 2 0.46 3286580 1518 29.93 2175 2175 2165 2805 1515 2160 2165.07 0.02 0 0 2183 2171 2163 2151 2143 2167 2147 4 645 100 1510 5 1 4210000 91 38.75 1.07 12 0.04 56.00 2030.00 2620 20240503 -17.18 2065 20241226 5.08 2235 -2.91 20250401 2085 4.08 20250114 2620 -17.18 20240503 2065 5.08 20241226 0.00 Y 442770 100 4 억 658 N N 0 N 00 N
11 20250404 151158 57 100.00 KOSDAQ 금융 N N N N N 2170 10 2 0.46 2182375 1008 19.87 2175 2175 2165 2805 1515 2160 2165.05 0.02 0 0 2183 2171 2163 2151 2143 2167 2147 4 645 100 1510 5 1 4210000 91 38.75 1.07 12 0.02 56.00 2030.00 2620 20240503 -17.18 2065 20241226 5.08 2235 -2.91 20250401 2085 4.08 20250114 2620 -17.18 20240503 2065 5.08 20241226 0.00 Y 442770 100 4 억 658 N N 0 N 00 N
12 20250404 141201 57 100.00 KOSDAQ 금융 N N N N N 2165 5 2 0.23 1095500 506 9.98 2175 2175 2165 2805 1515 2160 2165.02 0.02 0 0 2183 2171 2163 2151 2143 2167 2147 4 645 100 1510 5 1 4210000 91 38.66 1.07 12 0.01 56.00 2030.00 2620 20240503 -17.37 2065 20241226 4.84 2235 -3.13 20250401 2085 3.84 20250114 2620 -17.37 20240503 2065 4.84 20241226 0.00 Y 442770 100 4 억 658 N N 0 N 00 N