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
448760/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
20250407,161154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-40,5,-1.82,23693245,10976,69.86,2180,2205,2150,2860,1540,2200,2158.64,0.01,0,-6663,2216,2207,2196,2187,2176,2202,2182,4,660,100,1540,5,1,4430000,96,90.00,1.10,12,0.25,24.00,1958.00,2500,20240425,-13.60,2050,20241227,5.37,2230,-3.14,20250310,2080,3.85,20250114,2500,-13.60,20240425,2050,5.37,20241227,0.00,Y,448760,100,4 억,,232,N,N,0,N,00,N
20250407,151201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-50,5,-2.27,22505225,10426,66.36,2180,2205,2150,2860,1540,2200,2158.57,0.01,0,-6399,2216,2207,2196,2187,2176,2202,2182,4,660,100,1540,5,1,4430000,95,89.58,1.10,12,0.24,24.00,1958.00,2500,20240425,-14.00,2050,20241227,4.88,2230,-3.59,20250310,2080,3.37,20250114,2500,-14.00,20240425,2050,4.88,20241227,0.00,Y,448760,100,4 억,,232,N,N,0,N,00,N
20250407,141158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-45,5,-2.05,19709535,9126,58.08,2180,2205,2150,2860,1540,2200,2159.71,0.01,0,-5133,2216,2207,2196,2187,2176,2202,2182,4,660,100,1540,5,1,4430000,95,89.79,1.10,12,0.21,24.00,1958.00,2500,20240425,-13.80,2050,20241227,5.12,2230,-3.36,20250310,2080,3.61,20250114,2500,-13.80,20240425,2050,5.12,20241227,0.00,Y,448760,100,4 억,,232,N,N,0,N,00,N
20250407,131156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-45,5,-2.05,13178515,6090,38.76,2180,2205,2155,2860,1540,2200,2163.96,0.01,0,-4001,2216,2207,2196,2187,2176,2202,2182,4,660,100,1540,5,1,4430000,95,89.79,1.10,12,0.14,24.00,1958.00,2500,20240425,-13.80,2050,20241227,5.12,2230,-3.36,20250310,2080,3.61,20250114,2500,-13.80,20240425,2050,5.12,20241227,0.00,Y,448760,100,4 억,,232,N,N,0,N,00,N
20250407,121153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-45,5,-2.05,10443805,4821,30.68,2180,2205,2155,2860,1540,2200,2166.32,0.01,0,-2735,2216,2207,2196,2187,2176,2202,2182,4,660,100,1540,5,1,4430000,95,89.79,1.10,12,0.11,24.00,1958.00,2500,20240425,-13.80,2050,20241227,5.12,2230,-3.36,20250310,2080,3.61,20250114,2500,-13.80,20240425,2050,5.12,20241227,0.00,Y,448760,100,4 억,,232,N,N,0,N,00,N
20250407,111157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-20,5,-0.91,6323845,2913,18.54,2180,2205,2160,2860,1540,2200,2170.90,0.01,0,-1468,2216,2207,2196,2187,2176,2202,2182,4,660,100,1540,5,1,4430000,97,90.83,1.11,12,0.07,24.00,1958.00,2500,20240425,-12.80,2050,20241227,6.34,2230,-2.24,20250310,2080,4.81,20250114,2500,-12.80,20240425,2050,6.34,20241227,0.00,Y,448760,100,4 억,,232,N,N,0,N,00,N
20250407,101157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-30,5,-1.36,2335520,1070,6.81,2180,2205,2170,2860,1540,2200,2182.73,0.01,0,-267,2216,2207,2196,2187,2176,2202,2182,4,660,100,1540,5,1,4430000,96,90.42,1.11,12,0.02,24.00,1958.00,2500,20240425,-13.20,2050,20241227,5.85,2230,-2.69,20250310,2080,4.33,20250114,2500,-13.20,20240425,2050,5.85,20241227,0.00,Y,448760,100,4 억,,232,N,N,0,N,00,N
20250407,091158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,656205,301,1.92,2180,2205,2180,2860,1540,2200,2180.08,0.01,0,0,2216,2207,2196,2187,2176,2202,2182,4,660,100,1540,5,1,4430000,98,91.88,1.13,12,0.01,24.00,1958.00,2500,20240425,-11.80,2050,20241227,7.56,2230,-1.12,20250310,2080,6.01,20250114,2500,-11.80,20240425,2050,7.56,20241227,0.00,Y,448760,100,4 억,,232,N,N,0,N,00,N
20250404,161152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-5,5,-0.23,34377300,15712,123.52,2205,2205,2185,2865,1545,2205,2187.96,0.01,0,-7403,2228,2216,2198,2186,2168,2220,2190,4,660,100,1540,5,1,4430000,97,91.67,1.12,12,0.35,24.00,1958.00,2500,20240425,-12.00,2050,20241227,7.32,2230,-1.35,20250310,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,Y,448760,100,4 억,,232,N,N,0,N,00,N
20250404,151205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-10,5,-0.45,33937165,15511,121.94,2205,2205,2185,2865,1545,2205,2187.94,0.01,0,-7204,2228,2216,2198,2186,2168,2220,2190,4,660,100,1540,5,1,4430000,97,91.46,1.12,12,0.35,24.00,1958.00,2500,20240425,-12.20,2050,20241227,7.07,2230,-1.57,20250310,2080,5.53,20250114,2500,-12.20,20240425,2050,7.07,20241227,0.00,Y,448760,100,4 억,,232,N,N,0,N,00,N
20250404,141208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-20,5,-0.91,31161870,14241,111.96,2205,2205,2185,2865,1545,2205,2188.18,0.01,0,-5964,2228,2216,2198,2186,2168,2220,2190,4,660,100,1540,5,1,4430000,97,91.04,1.12,12,0.32,24.00,1958.00,2500,20240425,-12.60,2050,20241227,6.59,2230,-2.02,20250310,2080,5.05,20250114,2500,-12.60,20240425,2050,6.59,20241227,0.00,Y,448760,100,4 억,,232,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 161154 57 100.00 KOSDAQ 금융 N N N N N 2160 -40 5 -1.82 23693245 10976 69.86 2180 2205 2150 2860 1540 2200 2158.64 0.01 0 -6663 2216 2207 2196 2187 2176 2202 2182 4 660 100 1540 5 1 4430000 96 90.00 1.10 12 0.25 24.00 1958.00 2500 20240425 -13.60 2050 20241227 5.37 2230 -3.14 20250310 2080 3.85 20250114 2500 -13.60 20240425 2050 5.37 20241227 0.00 Y 448760 100 4 억 232 N N 0 N 00 N
3 20250407 151201 57 100.00 KOSDAQ 금융 N N N N N 2150 -50 5 -2.27 22505225 10426 66.36 2180 2205 2150 2860 1540 2200 2158.57 0.01 0 -6399 2216 2207 2196 2187 2176 2202 2182 4 660 100 1540 5 1 4430000 95 89.58 1.10 12 0.24 24.00 1958.00 2500 20240425 -14.00 2050 20241227 4.88 2230 -3.59 20250310 2080 3.37 20250114 2500 -14.00 20240425 2050 4.88 20241227 0.00 Y 448760 100 4 억 232 N N 0 N 00 N
4 20250407 141158 57 100.00 KOSDAQ 금융 N N N N N 2155 -45 5 -2.05 19709535 9126 58.08 2180 2205 2150 2860 1540 2200 2159.71 0.01 0 -5133 2216 2207 2196 2187 2176 2202 2182 4 660 100 1540 5 1 4430000 95 89.79 1.10 12 0.21 24.00 1958.00 2500 20240425 -13.80 2050 20241227 5.12 2230 -3.36 20250310 2080 3.61 20250114 2500 -13.80 20240425 2050 5.12 20241227 0.00 Y 448760 100 4 억 232 N N 0 N 00 N
5 20250407 131156 57 100.00 KOSDAQ 금융 N N N N N 2155 -45 5 -2.05 13178515 6090 38.76 2180 2205 2155 2860 1540 2200 2163.96 0.01 0 -4001 2216 2207 2196 2187 2176 2202 2182 4 660 100 1540 5 1 4430000 95 89.79 1.10 12 0.14 24.00 1958.00 2500 20240425 -13.80 2050 20241227 5.12 2230 -3.36 20250310 2080 3.61 20250114 2500 -13.80 20240425 2050 5.12 20241227 0.00 Y 448760 100 4 억 232 N N 0 N 00 N
6 20250407 121153 57 100.00 KOSDAQ 금융 N N N N N 2155 -45 5 -2.05 10443805 4821 30.68 2180 2205 2155 2860 1540 2200 2166.32 0.01 0 -2735 2216 2207 2196 2187 2176 2202 2182 4 660 100 1540 5 1 4430000 95 89.79 1.10 12 0.11 24.00 1958.00 2500 20240425 -13.80 2050 20241227 5.12 2230 -3.36 20250310 2080 3.61 20250114 2500 -13.80 20240425 2050 5.12 20241227 0.00 Y 448760 100 4 억 232 N N 0 N 00 N
7 20250407 111157 57 100.00 KOSDAQ 금융 N N N N N 2180 -20 5 -0.91 6323845 2913 18.54 2180 2205 2160 2860 1540 2200 2170.90 0.01 0 -1468 2216 2207 2196 2187 2176 2202 2182 4 660 100 1540 5 1 4430000 97 90.83 1.11 12 0.07 24.00 1958.00 2500 20240425 -12.80 2050 20241227 6.34 2230 -2.24 20250310 2080 4.81 20250114 2500 -12.80 20240425 2050 6.34 20241227 0.00 Y 448760 100 4 억 232 N N 0 N 00 N
8 20250407 101157 57 100.00 KOSDAQ 금융 N N N N N 2170 -30 5 -1.36 2335520 1070 6.81 2180 2205 2170 2860 1540 2200 2182.73 0.01 0 -267 2216 2207 2196 2187 2176 2202 2182 4 660 100 1540 5 1 4430000 96 90.42 1.11 12 0.02 24.00 1958.00 2500 20240425 -13.20 2050 20241227 5.85 2230 -2.69 20250310 2080 4.33 20250114 2500 -13.20 20240425 2050 5.85 20241227 0.00 Y 448760 100 4 억 232 N N 0 N 00 N
9 20250407 091158 57 100.00 KOSDAQ 금융 N N N N N 2205 5 2 0.23 656205 301 1.92 2180 2205 2180 2860 1540 2200 2180.08 0.01 0 0 2216 2207 2196 2187 2176 2202 2182 4 660 100 1540 5 1 4430000 98 91.88 1.13 12 0.01 24.00 1958.00 2500 20240425 -11.80 2050 20241227 7.56 2230 -1.12 20250310 2080 6.01 20250114 2500 -11.80 20240425 2050 7.56 20241227 0.00 Y 448760 100 4 억 232 N N 0 N 00 N
10 20250404 161152 57 100.00 KOSDAQ 금융 N N N N N 2200 -5 5 -0.23 34377300 15712 123.52 2205 2205 2185 2865 1545 2205 2187.96 0.01 0 -7403 2228 2216 2198 2186 2168 2220 2190 4 660 100 1540 5 1 4430000 97 91.67 1.12 12 0.35 24.00 1958.00 2500 20240425 -12.00 2050 20241227 7.32 2230 -1.35 20250310 2080 5.77 20250114 2500 -12.00 20240425 2050 7.32 20241227 0.00 Y 448760 100 4 억 232 N N 0 N 00 N
11 20250404 151205 57 100.00 KOSDAQ 금융 N N N N N 2195 -10 5 -0.45 33937165 15511 121.94 2205 2205 2185 2865 1545 2205 2187.94 0.01 0 -7204 2228 2216 2198 2186 2168 2220 2190 4 660 100 1540 5 1 4430000 97 91.46 1.12 12 0.35 24.00 1958.00 2500 20240425 -12.20 2050 20241227 7.07 2230 -1.57 20250310 2080 5.53 20250114 2500 -12.20 20240425 2050 7.07 20241227 0.00 Y 448760 100 4 억 232 N N 0 N 00 N
12 20250404 141208 57 100.00 KOSDAQ 금융 N N N N N 2185 -20 5 -0.91 31161870 14241 111.96 2205 2205 2185 2865 1545 2205 2188.18 0.01 0 -5964 2228 2216 2198 2186 2168 2220 2190 4 660 100 1540 5 1 4430000 97 91.04 1.12 12 0.32 24.00 1958.00 2500 20240425 -12.60 2050 20241227 6.59 2230 -2.02 20250310 2080 5.05 20250114 2500 -12.60 20240425 2050 6.59 20241227 0.00 Y 448760 100 4 억 232 N N 0 N 00 N