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
442900/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,10220,-10,5,-0.10,273819640,26757,212.59,10230,10250,10220,13290,7170,10230,10233.57,3.98,0,-1411,10276,10252,10236,10212,10196,10250,10210,38,3060,500,7570,10,1,7680000,785,54.65,1.03,12,0.35,187.00,9883.00,10290,20250225,-0.68,9570,20240503,6.79,10290,-0.68,20250225,9940,2.82,20250102,10290,-0.68,20250225,9570,6.79,20240503,0.00,Y,442900,500,38 억,,305629,N,N,0,N,00,N
20250407,151155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,0,3,0.00,226263010,22107,175.65,10230,10250,10220,13290,7170,10230,10234.90,3.98,0,-1380,10276,10252,10236,10212,10196,10250,10210,38,3060,500,7570,10,1,7680000,786,54.71,1.04,12,0.29,187.00,9883.00,10290,20250225,-0.58,9570,20240503,6.90,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9570,6.90,20240503,0.00,Y,442900,500,38 억,,305629,N,N,0,N,00,N
20250407,141152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10240,10,2,0.10,149851100,14640,116.32,10230,10250,10220,13290,7170,10230,10235.73,3.98,0,-1277,10276,10252,10236,10212,10196,10250,10210,38,3060,500,7570,10,1,7680000,786,54.76,1.04,12,0.19,187.00,9883.00,10290,20250225,-0.49,9570,20240503,7.00,10290,-0.49,20250225,9940,3.02,20250102,10290,-0.49,20250225,9570,7.00,20240503,0.00,Y,442900,500,38 억,,305629,N,N,0,N,00,N
20250407,131150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10240,10,2,0.10,146840540,14346,113.98,10230,10250,10220,13290,7170,10230,10235.64,3.98,0,-983,10276,10252,10236,10212,10196,10250,10210,38,3060,500,7570,10,1,7680000,786,54.76,1.04,12,0.19,187.00,9883.00,10290,20250225,-0.49,9570,20240503,7.00,10290,-0.49,20250225,9940,3.02,20250102,10290,-0.49,20250225,9570,7.00,20240503,0.00,Y,442900,500,38 억,,305629,N,N,0,N,00,N
20250407,121147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10240,10,2,0.10,132699100,12965,103.01,10230,10250,10220,13290,7170,10230,10235.18,3.98,0,-680,10276,10252,10236,10212,10196,10250,10210,38,3060,500,7570,10,1,7680000,786,54.76,1.04,12,0.17,187.00,9883.00,10290,20250225,-0.49,9570,20240503,7.00,10290,-0.49,20250225,9940,3.02,20250102,10290,-0.49,20250225,9570,7.00,20240503,0.00,Y,442900,500,38 억,,305629,N,N,0,N,00,N
20250407,111151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10240,10,2,0.10,129627100,12665,100.63,10230,10250,10220,13290,7170,10230,10235.07,3.98,0,-385,10276,10252,10236,10212,10196,10250,10210,38,3060,500,7570,10,1,7680000,786,54.76,1.04,12,0.16,187.00,9883.00,10290,20250225,-0.49,9570,20240503,7.00,10290,-0.49,20250225,9940,3.02,20250102,10290,-0.49,20250225,9570,7.00,20240503,0.00,Y,442900,500,38 억,,305629,N,N,0,N,00,N
20250407,101150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10240,10,2,0.10,83752620,8188,65.06,10230,10250,10220,13290,7170,10230,10228.70,3.98,0,-83,10276,10252,10236,10212,10196,10250,10210,38,3060,500,7570,10,1,7680000,786,54.76,1.04,12,0.11,187.00,9883.00,10290,20250225,-0.49,9570,20240503,7.00,10290,-0.49,20250225,9940,3.02,20250102,10290,-0.49,20250225,9570,7.00,20240503,0.00,Y,442900,500,38 억,,305629,N,N,0,N,00,N
20250407,091152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10220,-10,5,-0.10,4419240,432,3.43,10230,10230,10220,13290,7170,10230,10229.72,3.98,0,-11,10276,10252,10236,10212,10196,10250,10210,38,3060,500,7570,10,1,7680000,785,54.65,1.03,12,0.01,187.00,9883.00,10290,20250225,-0.68,9570,20240503,6.79,10290,-0.68,20250225,9940,2.82,20250102,10290,-0.68,20250225,9570,6.79,20240503,0.00,Y,442900,500,38 억,,305629,N,N,0,N,00,N
20250404,161146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,-20,5,-0.20,128782225,12586,175.34,10230,10260,10220,13320,7180,10250,10232.18,3.98,0,-318,10270,10260,10240,10230,10210,10265,10235,38,3070,500,7580,10,1,7680000,786,54.71,1.04,12,0.16,187.00,9883.00,10290,20250225,-0.58,9570,20240503,6.90,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9570,6.90,20240503,0.00,Y,442900,500,38 억,,305618,N,N,0,N,00,N
20250404,151159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,-20,5,-0.20,128506015,12559,174.97,10230,10260,10220,13320,7180,10250,10232.19,3.98,0,-291,10270,10260,10240,10230,10210,10265,10235,38,3070,500,7580,10,1,7680000,786,54.71,1.04,12,0.16,187.00,9883.00,10290,20250225,-0.58,9570,20240503,6.90,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9570,6.90,20240503,0.00,Y,442900,500,38 억,,305618,N,N,0,N,00,N
20250404,141202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,-20,5,-0.20,116361265,11374,158.46,10230,10260,10220,13320,7180,10250,10230.46,3.98,0,18,10270,10260,10240,10230,10210,10265,10235,38,3070,500,7580,10,1,7680000,786,54.71,1.04,12,0.15,187.00,9883.00,10290,20250225,-0.58,9570,20240503,6.90,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9570,6.90,20240503,0.00,Y,442900,500,38 억,,305618,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 10220 -10 5 -0.10 273819640 26757 212.59 10230 10250 10220 13290 7170 10230 10233.57 3.98 0 -1411 10276 10252 10236 10212 10196 10250 10210 38 3060 500 7570 10 1 7680000 785 54.65 1.03 12 0.35 187.00 9883.00 10290 20250225 -0.68 9570 20240503 6.79 10290 -0.68 20250225 9940 2.82 20250102 10290 -0.68 20250225 9570 6.79 20240503 0.00 Y 442900 500 38 억 305629 N N 0 N 00 N
3 20250407 151155 57 100.00 KOSDAQ 금융 N N N N N 10230 0 3 0.00 226263010 22107 175.65 10230 10250 10220 13290 7170 10230 10234.90 3.98 0 -1380 10276 10252 10236 10212 10196 10250 10210 38 3060 500 7570 10 1 7680000 786 54.71 1.04 12 0.29 187.00 9883.00 10290 20250225 -0.58 9570 20240503 6.90 10290 -0.58 20250225 9940 2.92 20250102 10290 -0.58 20250225 9570 6.90 20240503 0.00 Y 442900 500 38 억 305629 N N 0 N 00 N
4 20250407 141152 57 100.00 KOSDAQ 금융 N N N N N 10240 10 2 0.10 149851100 14640 116.32 10230 10250 10220 13290 7170 10230 10235.73 3.98 0 -1277 10276 10252 10236 10212 10196 10250 10210 38 3060 500 7570 10 1 7680000 786 54.76 1.04 12 0.19 187.00 9883.00 10290 20250225 -0.49 9570 20240503 7.00 10290 -0.49 20250225 9940 3.02 20250102 10290 -0.49 20250225 9570 7.00 20240503 0.00 Y 442900 500 38 억 305629 N N 0 N 00 N
5 20250407 131150 57 100.00 KOSDAQ 금융 N N N N N 10240 10 2 0.10 146840540 14346 113.98 10230 10250 10220 13290 7170 10230 10235.64 3.98 0 -983 10276 10252 10236 10212 10196 10250 10210 38 3060 500 7570 10 1 7680000 786 54.76 1.04 12 0.19 187.00 9883.00 10290 20250225 -0.49 9570 20240503 7.00 10290 -0.49 20250225 9940 3.02 20250102 10290 -0.49 20250225 9570 7.00 20240503 0.00 Y 442900 500 38 억 305629 N N 0 N 00 N
6 20250407 121147 57 100.00 KOSDAQ 금융 N N N N N 10240 10 2 0.10 132699100 12965 103.01 10230 10250 10220 13290 7170 10230 10235.18 3.98 0 -680 10276 10252 10236 10212 10196 10250 10210 38 3060 500 7570 10 1 7680000 786 54.76 1.04 12 0.17 187.00 9883.00 10290 20250225 -0.49 9570 20240503 7.00 10290 -0.49 20250225 9940 3.02 20250102 10290 -0.49 20250225 9570 7.00 20240503 0.00 Y 442900 500 38 억 305629 N N 0 N 00 N
7 20250407 111151 57 100.00 KOSDAQ 금융 N N N N N 10240 10 2 0.10 129627100 12665 100.63 10230 10250 10220 13290 7170 10230 10235.07 3.98 0 -385 10276 10252 10236 10212 10196 10250 10210 38 3060 500 7570 10 1 7680000 786 54.76 1.04 12 0.16 187.00 9883.00 10290 20250225 -0.49 9570 20240503 7.00 10290 -0.49 20250225 9940 3.02 20250102 10290 -0.49 20250225 9570 7.00 20240503 0.00 Y 442900 500 38 억 305629 N N 0 N 00 N
8 20250407 101150 57 100.00 KOSDAQ 금융 N N N N N 10240 10 2 0.10 83752620 8188 65.06 10230 10250 10220 13290 7170 10230 10228.70 3.98 0 -83 10276 10252 10236 10212 10196 10250 10210 38 3060 500 7570 10 1 7680000 786 54.76 1.04 12 0.11 187.00 9883.00 10290 20250225 -0.49 9570 20240503 7.00 10290 -0.49 20250225 9940 3.02 20250102 10290 -0.49 20250225 9570 7.00 20240503 0.00 Y 442900 500 38 억 305629 N N 0 N 00 N
9 20250407 091152 57 100.00 KOSDAQ 금융 N N N N N 10220 -10 5 -0.10 4419240 432 3.43 10230 10230 10220 13290 7170 10230 10229.72 3.98 0 -11 10276 10252 10236 10212 10196 10250 10210 38 3060 500 7570 10 1 7680000 785 54.65 1.03 12 0.01 187.00 9883.00 10290 20250225 -0.68 9570 20240503 6.79 10290 -0.68 20250225 9940 2.82 20250102 10290 -0.68 20250225 9570 6.79 20240503 0.00 Y 442900 500 38 억 305629 N N 0 N 00 N
10 20250404 161146 57 100.00 KOSDAQ 금융 N N N N N 10230 -20 5 -0.20 128782225 12586 175.34 10230 10260 10220 13320 7180 10250 10232.18 3.98 0 -318 10270 10260 10240 10230 10210 10265 10235 38 3070 500 7580 10 1 7680000 786 54.71 1.04 12 0.16 187.00 9883.00 10290 20250225 -0.58 9570 20240503 6.90 10290 -0.58 20250225 9940 2.92 20250102 10290 -0.58 20250225 9570 6.90 20240503 0.00 Y 442900 500 38 억 305618 N N 0 N 00 N
11 20250404 151159 57 100.00 KOSDAQ 금융 N N N N N 10230 -20 5 -0.20 128506015 12559 174.97 10230 10260 10220 13320 7180 10250 10232.19 3.98 0 -291 10270 10260 10240 10230 10210 10265 10235 38 3070 500 7580 10 1 7680000 786 54.71 1.04 12 0.16 187.00 9883.00 10290 20250225 -0.58 9570 20240503 6.90 10290 -0.58 20250225 9940 2.92 20250102 10290 -0.58 20250225 9570 6.90 20240503 0.00 Y 442900 500 38 억 305618 N N 0 N 00 N
12 20250404 141202 57 100.00 KOSDAQ 금융 N N N N N 10230 -20 5 -0.20 116361265 11374 158.46 10230 10260 10220 13320 7180 10250 10230.46 3.98 0 18 10270 10260 10240 10230 10210 10265 10235 38 3070 500 7580 10 1 7680000 786 54.71 1.04 12 0.15 187.00 9883.00 10290 20250225 -0.58 9570 20240503 6.90 10290 -0.58 20250225 9940 2.92 20250102 10290 -0.58 20250225 9570 6.90 20240503 0.00 Y 442900 500 38 억 305618 N N 0 N 00 N