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
446750/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
20250407,161152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,15592100,7525,258.86,2085,2085,2070,2690,1450,2070,2072.04,0.01,0,-891,2090,2080,2075,2065,2060,2077,2062,6,620,100,1440,5,1,6030000,125,54.74,1.06,12,0.12,38.00,1962.00,2245,20240710,-7.35,2000,20250123,4.00,2120,-1.89,20250214,2000,4.00,20250123,2245,-7.35,20240710,2000,4.00,20250123,0.00,Y,446750,100,6 억,,566,N,N,0,N,00,N
20250407,151159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,15552665,7506,258.20,2085,2085,2070,2690,1450,2070,2072.03,0.01,0,-878,2090,2080,2075,2065,2060,2077,2062,6,620,100,1440,5,1,6030000,125,54.47,1.06,12,0.12,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,Y,446750,100,6 억,,566,N,N,0,N,00,N
20250407,141156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,15188245,7330,252.15,2085,2085,2070,2690,1450,2070,2072.07,0.01,0,-704,2090,2080,2075,2065,2060,2077,2062,6,620,100,1440,5,1,6030000,125,54.47,1.06,12,0.12,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,Y,446750,100,6 억,,566,N,N,0,N,00,N
20250407,131154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,8489675,4094,140.83,2085,2085,2070,2690,1450,2070,2073.69,0.01,0,-540,2090,2080,2075,2065,2060,2077,2062,6,620,100,1440,5,1,6030000,125,54.47,1.06,12,0.07,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,Y,446750,100,6 억,,566,N,N,0,N,00,N
20250407,121151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,7100680,3424,117.78,2085,2085,2070,2690,1450,2070,2073.80,0.01,0,-374,2090,2080,2075,2065,2060,2077,2062,6,620,100,1440,5,1,6030000,125,54.61,1.06,12,0.06,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,Y,446750,100,6 억,,566,N,N,0,N,00,N
20250407,111155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,6525905,3147,108.26,2085,2085,2070,2690,1450,2070,2073.69,0.01,0,-210,2090,2080,2075,2065,2060,2077,2062,6,620,100,1440,5,1,6030000,125,54.61,1.06,12,0.05,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,Y,446750,100,6 억,,566,N,N,0,N,00,N
20250407,101154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,513455,248,8.53,2085,2085,2070,2690,1450,2070,2070.38,0.01,0,-40,2090,2080,2075,2065,2060,2077,2062,6,620,100,1440,5,1,6030000,125,54.61,1.06,12,0.00,38.00,1962.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,Y,446750,100,6 억,,566,N,N,0,N,00,N
20250407,091156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,105645,51,1.75,2085,2085,2070,2690,1450,2070,2071.47,0.01,0,0,2090,2080,2075,2065,2060,2077,2062,6,620,100,1440,5,1,6030000,125,54.47,1.06,12,0.00,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,Y,446750,100,6 억,,566,N,N,0,N,00,N
20250404,161150,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,6025385,2907,57.67,2085,2085,2070,2700,1460,2080,2072.72,0.01,0,-534,2090,2085,2080,2075,2070,2082,2072,6,620,100,1450,5,1,6030000,125,54.47,1.06,12,0.05,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,Y,446750,100,6 억,,592,N,N,0,N,00,N
20250404,151203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,5950735,2871,56.95,2085,2085,2070,2700,1460,2080,2072.70,0.01,0,-500,2090,2085,2080,2075,2070,2082,2072,6,620,100,1450,5,1,6030000,125,54.47,1.06,12,0.05,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,Y,446750,100,6 억,,592,N,N,0,N,00,N
20250404,141206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,5273495,2545,50.49,2085,2085,2070,2700,1460,2080,2072.10,0.01,0,-320,2090,2085,2080,2075,2070,2082,2072,6,620,100,1450,5,1,6030000,125,54.47,1.06,12,0.04,38.00,1962.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,Y,446750,100,6 억,,592,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 161152 57 100.00 KOSDAQ 금융 N N N N N 2080 10 2 0.48 15592100 7525 258.86 2085 2085 2070 2690 1450 2070 2072.04 0.01 0 -891 2090 2080 2075 2065 2060 2077 2062 6 620 100 1440 5 1 6030000 125 54.74 1.06 12 0.12 38.00 1962.00 2245 20240710 -7.35 2000 20250123 4.00 2120 -1.89 20250214 2000 4.00 20250123 2245 -7.35 20240710 2000 4.00 20250123 0.00 Y 446750 100 6 억 566 N N 0 N 00 N
3 20250407 151159 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 15552665 7506 258.20 2085 2085 2070 2690 1450 2070 2072.03 0.01 0 -878 2090 2080 2075 2065 2060 2077 2062 6 620 100 1440 5 1 6030000 125 54.47 1.06 12 0.12 38.00 1962.00 2245 20240710 -7.80 2000 20250123 3.50 2120 -2.36 20250214 2000 3.50 20250123 2245 -7.80 20240710 2000 3.50 20250123 0.00 Y 446750 100 6 억 566 N N 0 N 00 N
4 20250407 141156 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 15188245 7330 252.15 2085 2085 2070 2690 1450 2070 2072.07 0.01 0 -704 2090 2080 2075 2065 2060 2077 2062 6 620 100 1440 5 1 6030000 125 54.47 1.06 12 0.12 38.00 1962.00 2245 20240710 -7.80 2000 20250123 3.50 2120 -2.36 20250214 2000 3.50 20250123 2245 -7.80 20240710 2000 3.50 20250123 0.00 Y 446750 100 6 억 566 N N 0 N 00 N
5 20250407 131154 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 8489675 4094 140.83 2085 2085 2070 2690 1450 2070 2073.69 0.01 0 -540 2090 2080 2075 2065 2060 2077 2062 6 620 100 1440 5 1 6030000 125 54.47 1.06 12 0.07 38.00 1962.00 2245 20240710 -7.80 2000 20250123 3.50 2120 -2.36 20250214 2000 3.50 20250123 2245 -7.80 20240710 2000 3.50 20250123 0.00 Y 446750 100 6 억 566 N N 0 N 00 N
6 20250407 121151 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 7100680 3424 117.78 2085 2085 2070 2690 1450 2070 2073.80 0.01 0 -374 2090 2080 2075 2065 2060 2077 2062 6 620 100 1440 5 1 6030000 125 54.61 1.06 12 0.06 38.00 1962.00 2245 20240710 -7.57 2000 20250123 3.75 2120 -2.12 20250214 2000 3.75 20250123 2245 -7.57 20240710 2000 3.75 20250123 0.00 Y 446750 100 6 억 566 N N 0 N 00 N
7 20250407 111155 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 6525905 3147 108.26 2085 2085 2070 2690 1450 2070 2073.69 0.01 0 -210 2090 2080 2075 2065 2060 2077 2062 6 620 100 1440 5 1 6030000 125 54.61 1.06 12 0.05 38.00 1962.00 2245 20240710 -7.57 2000 20250123 3.75 2120 -2.12 20250214 2000 3.75 20250123 2245 -7.57 20240710 2000 3.75 20250123 0.00 Y 446750 100 6 억 566 N N 0 N 00 N
8 20250407 101154 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 513455 248 8.53 2085 2085 2070 2690 1450 2070 2070.38 0.01 0 -40 2090 2080 2075 2065 2060 2077 2062 6 620 100 1440 5 1 6030000 125 54.61 1.06 12 0.00 38.00 1962.00 2245 20240710 -7.57 2000 20250123 3.75 2120 -2.12 20250214 2000 3.75 20250123 2245 -7.57 20240710 2000 3.75 20250123 0.00 Y 446750 100 6 억 566 N N 0 N 00 N
9 20250407 091156 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 105645 51 1.75 2085 2085 2070 2690 1450 2070 2071.47 0.01 0 0 2090 2080 2075 2065 2060 2077 2062 6 620 100 1440 5 1 6030000 125 54.47 1.06 12 0.00 38.00 1962.00 2245 20240710 -7.80 2000 20250123 3.50 2120 -2.36 20250214 2000 3.50 20250123 2245 -7.80 20240710 2000 3.50 20250123 0.00 Y 446750 100 6 억 566 N N 0 N 00 N
10 20250404 161150 57 100.00 KOSDAQ 금융 N N N N N 2070 -10 5 -0.48 6025385 2907 57.67 2085 2085 2070 2700 1460 2080 2072.72 0.01 0 -534 2090 2085 2080 2075 2070 2082 2072 6 620 100 1450 5 1 6030000 125 54.47 1.06 12 0.05 38.00 1962.00 2245 20240710 -7.80 2000 20250123 3.50 2120 -2.36 20250214 2000 3.50 20250123 2245 -7.80 20240710 2000 3.50 20250123 0.00 Y 446750 100 6 억 592 N N 0 N 00 N
11 20250404 151203 57 100.00 KOSDAQ 금융 N N N N N 2070 -10 5 -0.48 5950735 2871 56.95 2085 2085 2070 2700 1460 2080 2072.70 0.01 0 -500 2090 2085 2080 2075 2070 2082 2072 6 620 100 1450 5 1 6030000 125 54.47 1.06 12 0.05 38.00 1962.00 2245 20240710 -7.80 2000 20250123 3.50 2120 -2.36 20250214 2000 3.50 20250123 2245 -7.80 20240710 2000 3.50 20250123 0.00 Y 446750 100 6 억 592 N N 0 N 00 N
12 20250404 141206 57 100.00 KOSDAQ 금융 N N N N N 2070 -10 5 -0.48 5273495 2545 50.49 2085 2085 2070 2700 1460 2080 2072.10 0.01 0 -320 2090 2085 2080 2075 2070 2082 2072 6 620 100 1450 5 1 6030000 125 54.47 1.06 12 0.04 38.00 1962.00 2245 20240710 -7.80 2000 20250123 3.50 2120 -2.36 20250214 2000 3.50 20250123 2245 -7.80 20240710 2000 3.50 20250123 0.00 Y 446750 100 6 억 592 N N 0 N 00 N