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
445970/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
20250407,161150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,38041365,17665,88.96,2145,2175,2145,2810,1520,2165,2153.49,0.03,0,-5727,2191,2177,2161,2147,2131,2170,2140,5,645,100,1510,5,1,5360000,116,39.91,1.05,12,0.33,54.00,2051.00,2310,20240715,-6.71,2080,20241204,3.61,2190,-1.60,20250226,2085,3.36,20250115,2310,-6.71,20240715,2080,3.61,20241204,0.00,Y,445970,100,5 억,,1622,N,N,0,N,00,N
20250407,151157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,37871580,17586,88.56,2145,2175,2145,2810,1520,2165,2153.51,0.03,0,-5655,2191,2177,2161,2147,2131,2170,2140,5,645,100,1510,5,1,5360000,115,39.81,1.05,12,0.33,54.00,2051.00,2310,20240715,-6.93,2080,20241204,3.37,2190,-1.83,20250226,2085,3.12,20250115,2310,-6.93,20240715,2080,3.37,20241204,0.00,Y,445970,100,5 억,,1622,N,N,0,N,00,N
20250407,141155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,33821800,15702,79.07,2145,2175,2145,2810,1520,2165,2153.98,0.03,0,-3775,2191,2177,2161,2147,2131,2170,2140,5,645,100,1510,5,1,5360000,115,39.81,1.05,12,0.29,54.00,2051.00,2310,20240715,-6.93,2080,20241204,3.37,2190,-1.83,20250226,2085,3.12,20250115,2310,-6.93,20240715,2080,3.37,20241204,0.00,Y,445970,100,5 억,,1622,N,N,0,N,00,N
20250407,131153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-15,5,-0.69,20124145,9331,46.99,2145,2175,2145,2810,1520,2165,2156.70,0.03,0,-2897,2191,2177,2161,2147,2131,2170,2140,5,645,100,1510,5,1,5360000,115,39.81,1.05,12,0.17,54.00,2051.00,2310,20240715,-6.93,2080,20241204,3.37,2190,-1.83,20250226,2085,3.12,20250115,2310,-6.93,20240715,2080,3.37,20241204,0.00,Y,445970,100,5 억,,1622,N,N,0,N,00,N
20250407,121150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,13307780,6164,31.04,2145,2175,2145,2810,1520,2165,2158.95,0.03,0,-1994,2191,2177,2161,2147,2131,2170,2140,5,645,100,1510,5,1,5360000,116,39.91,1.05,12,0.12,54.00,2051.00,2310,20240715,-6.71,2080,20241204,3.61,2190,-1.60,20250226,2085,3.36,20250115,2310,-6.71,20240715,2080,3.61,20241204,0.00,Y,445970,100,5 억,,1622,N,N,0,N,00,N
20250407,111153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-5,5,-0.23,10365625,4799,24.17,2145,2175,2145,2810,1520,2165,2159.96,0.03,0,-1092,2191,2177,2161,2147,2131,2170,2140,5,645,100,1510,5,1,5360000,116,40.00,1.05,12,0.09,54.00,2051.00,2310,20240715,-6.49,2080,20241204,3.85,2190,-1.37,20250226,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,Y,445970,100,5 억,,1622,N,N,0,N,00,N
20250407,101153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-10,5,-0.46,1819730,845,4.26,2145,2175,2145,2810,1520,2165,2153.53,0.03,0,-174,2191,2177,2161,2147,2131,2170,2140,5,645,100,1510,5,1,5360000,116,39.91,1.05,12,0.02,54.00,2051.00,2310,20240715,-6.71,2080,20241204,3.61,2190,-1.60,20250226,2085,3.36,20250115,2310,-6.71,20240715,2080,3.61,20241204,0.00,Y,445970,100,5 억,,1622,N,N,0,N,00,N
20250407,091155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,10,2,0.46,767940,358,1.80,2145,2175,2145,2810,1520,2165,2145.08,0.03,0,0,2191,2177,2161,2147,2131,2170,2140,5,645,100,1510,5,1,5360000,117,40.28,1.06,12,0.01,54.00,2051.00,2310,20240715,-5.84,2080,20241204,4.57,2190,-0.68,20250226,2085,4.32,20250115,2310,-5.84,20240715,2080,4.57,20241204,0.00,Y,445970,100,5 억,,1622,N,N,0,N,00,N
20250404,161149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-10,5,-0.46,42711175,19858,316.36,2175,2175,2145,2825,1525,2175,2150.83,0.01,0,-4253,2178,2176,2173,2171,2168,2177,2172,5,650,100,1520,5,1,5360000,116,40.09,1.06,12,0.37,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,Y,445970,100,5 억,,600,N,N,0,N,00,N
20250404,151201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-20,5,-0.92,42236200,19638,312.86,2175,2175,2145,2825,1525,2175,2150.74,0.01,0,-4160,2178,2176,2173,2171,2168,2177,2172,5,650,100,1520,5,1,5360000,116,39.91,1.05,12,0.37,54.00,2051.00,2310,20240715,-6.71,2080,20241204,3.61,2190,-1.60,20250226,2085,3.36,20250115,2310,-6.71,20240715,2080,3.61,20241204,0.00,Y,445970,100,5 억,,600,N,N,0,N,00,N
20250404,141204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-25,5,-1.15,40236510,18708,298.04,2175,2175,2145,2825,1525,2175,2150.76,0.01,0,-3244,2178,2176,2173,2171,2168,2177,2172,5,650,100,1520,5,1,5360000,115,39.81,1.05,12,0.35,54.00,2051.00,2310,20240715,-6.93,2080,20241204,3.37,2190,-1.83,20250226,2085,3.12,20250115,2310,-6.93,20240715,2080,3.37,20241204,0.00,Y,445970,100,5 억,,600,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 161150 57 100.00 KOSDAQ 금융 N N N N N 2155 -10 5 -0.46 38041365 17665 88.96 2145 2175 2145 2810 1520 2165 2153.49 0.03 0 -5727 2191 2177 2161 2147 2131 2170 2140 5 645 100 1510 5 1 5360000 116 39.91 1.05 12 0.33 54.00 2051.00 2310 20240715 -6.71 2080 20241204 3.61 2190 -1.60 20250226 2085 3.36 20250115 2310 -6.71 20240715 2080 3.61 20241204 0.00 Y 445970 100 5 억 1622 N N 0 N 00 N
3 20250407 151157 57 100.00 KOSDAQ 금융 N N N N N 2150 -15 5 -0.69 37871580 17586 88.56 2145 2175 2145 2810 1520 2165 2153.51 0.03 0 -5655 2191 2177 2161 2147 2131 2170 2140 5 645 100 1510 5 1 5360000 115 39.81 1.05 12 0.33 54.00 2051.00 2310 20240715 -6.93 2080 20241204 3.37 2190 -1.83 20250226 2085 3.12 20250115 2310 -6.93 20240715 2080 3.37 20241204 0.00 Y 445970 100 5 억 1622 N N 0 N 00 N
4 20250407 141155 57 100.00 KOSDAQ 금융 N N N N N 2150 -15 5 -0.69 33821800 15702 79.07 2145 2175 2145 2810 1520 2165 2153.98 0.03 0 -3775 2191 2177 2161 2147 2131 2170 2140 5 645 100 1510 5 1 5360000 115 39.81 1.05 12 0.29 54.00 2051.00 2310 20240715 -6.93 2080 20241204 3.37 2190 -1.83 20250226 2085 3.12 20250115 2310 -6.93 20240715 2080 3.37 20241204 0.00 Y 445970 100 5 억 1622 N N 0 N 00 N
5 20250407 131153 57 100.00 KOSDAQ 금융 N N N N N 2150 -15 5 -0.69 20124145 9331 46.99 2145 2175 2145 2810 1520 2165 2156.70 0.03 0 -2897 2191 2177 2161 2147 2131 2170 2140 5 645 100 1510 5 1 5360000 115 39.81 1.05 12 0.17 54.00 2051.00 2310 20240715 -6.93 2080 20241204 3.37 2190 -1.83 20250226 2085 3.12 20250115 2310 -6.93 20240715 2080 3.37 20241204 0.00 Y 445970 100 5 억 1622 N N 0 N 00 N
6 20250407 121150 57 100.00 KOSDAQ 금융 N N N N N 2155 -10 5 -0.46 13307780 6164 31.04 2145 2175 2145 2810 1520 2165 2158.95 0.03 0 -1994 2191 2177 2161 2147 2131 2170 2140 5 645 100 1510 5 1 5360000 116 39.91 1.05 12 0.12 54.00 2051.00 2310 20240715 -6.71 2080 20241204 3.61 2190 -1.60 20250226 2085 3.36 20250115 2310 -6.71 20240715 2080 3.61 20241204 0.00 Y 445970 100 5 억 1622 N N 0 N 00 N
7 20250407 111153 57 100.00 KOSDAQ 금융 N N N N N 2160 -5 5 -0.23 10365625 4799 24.17 2145 2175 2145 2810 1520 2165 2159.96 0.03 0 -1092 2191 2177 2161 2147 2131 2170 2140 5 645 100 1510 5 1 5360000 116 40.00 1.05 12 0.09 54.00 2051.00 2310 20240715 -6.49 2080 20241204 3.85 2190 -1.37 20250226 2085 3.60 20250115 2310 -6.49 20240715 2080 3.85 20241204 0.00 Y 445970 100 5 억 1622 N N 0 N 00 N
8 20250407 101153 57 100.00 KOSDAQ 금융 N N N N N 2155 -10 5 -0.46 1819730 845 4.26 2145 2175 2145 2810 1520 2165 2153.53 0.03 0 -174 2191 2177 2161 2147 2131 2170 2140 5 645 100 1510 5 1 5360000 116 39.91 1.05 12 0.02 54.00 2051.00 2310 20240715 -6.71 2080 20241204 3.61 2190 -1.60 20250226 2085 3.36 20250115 2310 -6.71 20240715 2080 3.61 20241204 0.00 Y 445970 100 5 억 1622 N N 0 N 00 N
9 20250407 091155 57 100.00 KOSDAQ 금융 N N N N N 2175 10 2 0.46 767940 358 1.80 2145 2175 2145 2810 1520 2165 2145.08 0.03 0 0 2191 2177 2161 2147 2131 2170 2140 5 645 100 1510 5 1 5360000 117 40.28 1.06 12 0.01 54.00 2051.00 2310 20240715 -5.84 2080 20241204 4.57 2190 -0.68 20250226 2085 4.32 20250115 2310 -5.84 20240715 2080 4.57 20241204 0.00 Y 445970 100 5 억 1622 N N 0 N 00 N
10 20250404 161149 57 100.00 KOSDAQ 금융 N N N N N 2165 -10 5 -0.46 42711175 19858 316.36 2175 2175 2145 2825 1525 2175 2150.83 0.01 0 -4253 2178 2176 2173 2171 2168 2177 2172 5 650 100 1520 5 1 5360000 116 40.09 1.06 12 0.37 54.00 2051.00 2310 20240715 -6.28 2080 20241204 4.09 2190 -1.14 20250226 2085 3.84 20250115 2310 -6.28 20240715 2080 4.09 20241204 0.00 Y 445970 100 5 억 600 N N 0 N 00 N
11 20250404 151201 57 100.00 KOSDAQ 금융 N N N N N 2155 -20 5 -0.92 42236200 19638 312.86 2175 2175 2145 2825 1525 2175 2150.74 0.01 0 -4160 2178 2176 2173 2171 2168 2177 2172 5 650 100 1520 5 1 5360000 116 39.91 1.05 12 0.37 54.00 2051.00 2310 20240715 -6.71 2080 20241204 3.61 2190 -1.60 20250226 2085 3.36 20250115 2310 -6.71 20240715 2080 3.61 20241204 0.00 Y 445970 100 5 억 600 N N 0 N 00 N
12 20250404 141204 57 100.00 KOSDAQ 금융 N N N N N 2150 -25 5 -1.15 40236510 18708 298.04 2175 2175 2145 2825 1525 2175 2150.76 0.01 0 -3244 2178 2176 2173 2171 2168 2177 2172 5 650 100 1520 5 1 5360000 115 39.81 1.05 12 0.35 54.00 2051.00 2310 20240715 -6.93 2080 20241204 3.37 2190 -1.83 20250226 2085 3.12 20250115 2310 -6.93 20240715 2080 3.37 20241204 0.00 Y 445970 100 5 억 600 N N 0 N 00 N