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
448370/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
20250407,161153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,5569185,2680,34.23,2090,2090,2065,2690,1450,2070,2078.05,0.02,0,290,2090,2080,2075,2065,2060,2077,2062,6,620,100,1440,5,1,5620000,117,83.20,1.08,12,0.05,25.00,1927.00,2220,20240627,-6.31,2010,20241226,3.48,2175,-4.37,20250221,2035,2.21,20250107,2220,-6.31,20240627,2010,3.48,20241226,0.00,Y,448370,100,5 억,,1082,N,N,0,N,00,N
20250407,151200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,15,2,0.72,5544225,2668,34.08,2090,2090,2065,2690,1450,2070,2078.05,0.02,0,290,2090,2080,2075,2065,2060,2077,2062,6,620,100,1440,5,1,5620000,117,83.40,1.08,12,0.05,25.00,1927.00,2220,20240627,-6.08,2010,20241226,3.73,2175,-4.14,20250221,2035,2.46,20250107,2220,-6.08,20240627,2010,3.73,20241226,0.00,Y,448370,100,5 억,,1082,N,N,0,N,00,N
20250407,141157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,15,2,0.72,5544225,2668,34.08,2090,2090,2065,2690,1450,2070,2078.05,0.02,0,290,2090,2080,2075,2065,2060,2077,2062,6,620,100,1440,5,1,5620000,117,83.40,1.08,12,0.05,25.00,1927.00,2220,20240627,-6.08,2010,20241226,3.73,2175,-4.14,20250221,2035,2.46,20250107,2220,-6.08,20240627,2010,3.73,20241226,0.00,Y,448370,100,5 억,,1082,N,N,0,N,00,N
20250407,131155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,15,2,0.72,5544225,2668,34.08,2090,2090,2065,2690,1450,2070,2078.05,0.02,0,290,2090,2080,2075,2065,2060,2077,2062,6,620,100,1440,5,1,5620000,117,83.40,1.08,12,0.05,25.00,1927.00,2220,20240627,-6.08,2010,20241226,3.73,2175,-4.14,20250221,2035,2.46,20250107,2220,-6.08,20240627,2010,3.73,20241226,0.00,Y,448370,100,5 억,,1082,N,N,0,N,00,N
20250407,121152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,15,2,0.72,5544225,2668,34.08,2090,2090,2065,2690,1450,2070,2078.05,0.02,0,290,2090,2080,2075,2065,2060,2077,2062,6,620,100,1440,5,1,5620000,117,83.40,1.08,12,0.05,25.00,1927.00,2220,20240627,-6.08,2010,20241226,3.73,2175,-4.14,20250221,2035,2.46,20250107,2220,-6.08,20240627,2010,3.73,20241226,0.00,Y,448370,100,5 억,,1082,N,N,0,N,00,N
20250407,111156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,15,2,0.72,5544225,2668,34.08,2090,2090,2065,2690,1450,2070,2078.05,0.02,0,290,2090,2080,2075,2065,2060,2077,2062,6,620,100,1440,5,1,5620000,117,83.40,1.08,12,0.05,25.00,1927.00,2220,20240627,-6.08,2010,20241226,3.73,2175,-4.14,20250221,2035,2.46,20250107,2220,-6.08,20240627,2010,3.73,20241226,0.00,Y,448370,100,5 억,,1082,N,N,0,N,00,N
20250407,101156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,15,2,0.72,2081690,1008,12.88,2090,2090,2065,2690,1450,2070,2065.17,0.02,0,0,2090,2080,2075,2065,2060,2077,2062,6,620,100,1440,5,1,5620000,117,83.40,1.08,12,0.02,25.00,1927.00,2220,20240627,-6.08,2010,20241226,3.73,2175,-4.14,20250221,2035,2.46,20250107,2220,-6.08,20240627,2010,3.73,20241226,0.00,Y,448370,100,5 억,,1082,N,N,0,N,00,N
20250407,091157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,4155,2,0.03,2090,2090,2065,2690,1450,2070,2077.50,0.02,0,0,2090,2080,2075,2065,2060,2077,2062,6,620,100,1440,5,1,5620000,116,82.60,1.07,12,0.00,25.00,1927.00,2220,20240627,-6.98,2010,20241226,2.74,2175,-5.06,20250221,2035,1.47,20250107,2220,-6.98,20240627,2010,2.74,20241226,0.00,Y,448370,100,5 억,,1082,N,N,0,N,00,N
20250404,161151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-15,5,-0.72,16283340,7829,3974.11,2085,2085,2070,2710,1460,2085,2079.87,0.02,0,-606,2098,2091,2083,2076,2068,2087,2072,6,625,100,1450,5,1,5620000,116,82.80,1.07,12,0.14,25.00,1927.00,2220,20240627,-6.76,2010,20241226,2.99,2175,-4.83,20250221,2035,1.72,20250107,2220,-6.76,20240627,2010,2.99,20241226,0.00,Y,448370,100,5 억,,1097,N,N,0,N,00,N
20250404,151204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,15581515,7490,3802.03,2085,2085,2070,2710,1460,2085,2080.31,0.02,0,-269,2098,2091,2083,2076,2068,2087,2072,6,625,100,1450,5,1,5620000,117,83.00,1.08,12,0.13,25.00,1927.00,2220,20240627,-6.53,2010,20241226,3.23,2175,-4.60,20250221,2035,1.97,20250107,2220,-6.53,20240627,2010,3.23,20241226,0.00,Y,448370,100,5 억,,1097,N,N,0,N,00,N
20250404,141207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,15359405,7383,3747.72,2085,2085,2070,2710,1460,2085,2080.37,0.02,0,-164,2098,2091,2083,2076,2068,2087,2072,6,625,100,1450,5,1,5620000,117,83.00,1.08,12,0.13,25.00,1927.00,2220,20240627,-6.53,2010,20241226,3.23,2175,-4.60,20250221,2035,1.97,20250107,2220,-6.53,20240627,2010,3.23,20241226,0.00,Y,448370,100,5 억,,1097,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 161153 57 100.00 KOSDAQ 금융 N N N N N 2080 10 2 0.48 5569185 2680 34.23 2090 2090 2065 2690 1450 2070 2078.05 0.02 0 290 2090 2080 2075 2065 2060 2077 2062 6 620 100 1440 5 1 5620000 117 83.20 1.08 12 0.05 25.00 1927.00 2220 20240627 -6.31 2010 20241226 3.48 2175 -4.37 20250221 2035 2.21 20250107 2220 -6.31 20240627 2010 3.48 20241226 0.00 Y 448370 100 5 억 1082 N N 0 N 00 N
3 20250407 151200 57 100.00 KOSDAQ 금융 N N N N N 2085 15 2 0.72 5544225 2668 34.08 2090 2090 2065 2690 1450 2070 2078.05 0.02 0 290 2090 2080 2075 2065 2060 2077 2062 6 620 100 1440 5 1 5620000 117 83.40 1.08 12 0.05 25.00 1927.00 2220 20240627 -6.08 2010 20241226 3.73 2175 -4.14 20250221 2035 2.46 20250107 2220 -6.08 20240627 2010 3.73 20241226 0.00 Y 448370 100 5 억 1082 N N 0 N 00 N
4 20250407 141157 57 100.00 KOSDAQ 금융 N N N N N 2085 15 2 0.72 5544225 2668 34.08 2090 2090 2065 2690 1450 2070 2078.05 0.02 0 290 2090 2080 2075 2065 2060 2077 2062 6 620 100 1440 5 1 5620000 117 83.40 1.08 12 0.05 25.00 1927.00 2220 20240627 -6.08 2010 20241226 3.73 2175 -4.14 20250221 2035 2.46 20250107 2220 -6.08 20240627 2010 3.73 20241226 0.00 Y 448370 100 5 억 1082 N N 0 N 00 N
5 20250407 131155 57 100.00 KOSDAQ 금융 N N N N N 2085 15 2 0.72 5544225 2668 34.08 2090 2090 2065 2690 1450 2070 2078.05 0.02 0 290 2090 2080 2075 2065 2060 2077 2062 6 620 100 1440 5 1 5620000 117 83.40 1.08 12 0.05 25.00 1927.00 2220 20240627 -6.08 2010 20241226 3.73 2175 -4.14 20250221 2035 2.46 20250107 2220 -6.08 20240627 2010 3.73 20241226 0.00 Y 448370 100 5 억 1082 N N 0 N 00 N
6 20250407 121152 57 100.00 KOSDAQ 금융 N N N N N 2085 15 2 0.72 5544225 2668 34.08 2090 2090 2065 2690 1450 2070 2078.05 0.02 0 290 2090 2080 2075 2065 2060 2077 2062 6 620 100 1440 5 1 5620000 117 83.40 1.08 12 0.05 25.00 1927.00 2220 20240627 -6.08 2010 20241226 3.73 2175 -4.14 20250221 2035 2.46 20250107 2220 -6.08 20240627 2010 3.73 20241226 0.00 Y 448370 100 5 억 1082 N N 0 N 00 N
7 20250407 111156 57 100.00 KOSDAQ 금융 N N N N N 2085 15 2 0.72 5544225 2668 34.08 2090 2090 2065 2690 1450 2070 2078.05 0.02 0 290 2090 2080 2075 2065 2060 2077 2062 6 620 100 1440 5 1 5620000 117 83.40 1.08 12 0.05 25.00 1927.00 2220 20240627 -6.08 2010 20241226 3.73 2175 -4.14 20250221 2035 2.46 20250107 2220 -6.08 20240627 2010 3.73 20241226 0.00 Y 448370 100 5 억 1082 N N 0 N 00 N
8 20250407 101156 57 100.00 KOSDAQ 금융 N N N N N 2085 15 2 0.72 2081690 1008 12.88 2090 2090 2065 2690 1450 2070 2065.17 0.02 0 0 2090 2080 2075 2065 2060 2077 2062 6 620 100 1440 5 1 5620000 117 83.40 1.08 12 0.02 25.00 1927.00 2220 20240627 -6.08 2010 20241226 3.73 2175 -4.14 20250221 2035 2.46 20250107 2220 -6.08 20240627 2010 3.73 20241226 0.00 Y 448370 100 5 억 1082 N N 0 N 00 N
9 20250407 091157 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 4155 2 0.03 2090 2090 2065 2690 1450 2070 2077.50 0.02 0 0 2090 2080 2075 2065 2060 2077 2062 6 620 100 1440 5 1 5620000 116 82.60 1.07 12 0.00 25.00 1927.00 2220 20240627 -6.98 2010 20241226 2.74 2175 -5.06 20250221 2035 1.47 20250107 2220 -6.98 20240627 2010 2.74 20241226 0.00 Y 448370 100 5 억 1082 N N 0 N 00 N
10 20250404 161151 57 100.00 KOSDAQ 금융 N N N N N 2070 -15 5 -0.72 16283340 7829 3974.11 2085 2085 2070 2710 1460 2085 2079.87 0.02 0 -606 2098 2091 2083 2076 2068 2087 2072 6 625 100 1450 5 1 5620000 116 82.80 1.07 12 0.14 25.00 1927.00 2220 20240627 -6.76 2010 20241226 2.99 2175 -4.83 20250221 2035 1.72 20250107 2220 -6.76 20240627 2010 2.99 20241226 0.00 Y 448370 100 5 억 1097 N N 0 N 00 N
11 20250404 151204 57 100.00 KOSDAQ 금융 N N N N N 2075 -10 5 -0.48 15581515 7490 3802.03 2085 2085 2070 2710 1460 2085 2080.31 0.02 0 -269 2098 2091 2083 2076 2068 2087 2072 6 625 100 1450 5 1 5620000 117 83.00 1.08 12 0.13 25.00 1927.00 2220 20240627 -6.53 2010 20241226 3.23 2175 -4.60 20250221 2035 1.97 20250107 2220 -6.53 20240627 2010 3.23 20241226 0.00 Y 448370 100 5 억 1097 N N 0 N 00 N
12 20250404 141207 57 100.00 KOSDAQ 금융 N N N N N 2075 -10 5 -0.48 15359405 7383 3747.72 2085 2085 2070 2710 1460 2085 2080.37 0.02 0 -164 2098 2091 2083 2076 2068 2087 2072 6 625 100 1450 5 1 5620000 117 83.00 1.08 12 0.13 25.00 1927.00 2220 20240627 -6.53 2010 20241226 3.23 2175 -4.60 20250221 2035 1.97 20250107 2220 -6.53 20240627 2010 3.23 20241226 0.00 Y 448370 100 5 억 1097 N N 0 N 00 N