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
452670/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
20250407,161200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,34574530,17281,68.28,2005,2005,2000,2605,1405,2005,2000.73,0.01,0,-995,2015,2010,2005,2000,1995,2010,2000,5,600,100,1400,5,1,5220000,105,66.83,1.07,12,0.33,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,Y,452670,100,5 억,,569,N,N,0,N,00,N
20250407,151207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,34530525,17259,68.19,2005,2005,2000,2605,1405,2005,2000.73,0.01,0,-974,2015,2010,2005,2000,1995,2010,2000,5,600,100,1400,5,1,5220000,104,66.67,1.06,12,0.33,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,Y,452670,100,5 억,,569,N,N,0,N,00,N
20250407,141205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,33243195,16616,65.65,2005,2005,2000,2605,1405,2005,2000.67,0.01,0,-786,2015,2010,2005,2000,1995,2010,2000,5,600,100,1400,5,1,5220000,105,66.83,1.07,12,0.32,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,Y,452670,100,5 억,,569,N,N,0,N,00,N
20250407,131203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,8307045,4149,16.39,2005,2005,2000,2605,1405,2005,2002.18,0.01,0,-294,2015,2010,2005,2000,1995,2010,2000,5,600,100,1400,5,1,5220000,104,66.67,1.06,12,0.08,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,Y,452670,100,5 억,,569,N,N,0,N,00,N
20250407,121200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,7939045,3965,15.67,2005,2005,2000,2605,1405,2005,2002.28,0.01,0,-110,2015,2010,2005,2000,1995,2010,2000,5,600,100,1400,5,1,5220000,104,66.67,1.06,12,0.08,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,Y,452670,100,5 억,,569,N,N,0,N,00,N
20250407,111203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,7561040,3776,14.92,2005,2005,2000,2605,1405,2005,2002.39,0.01,0,77,2015,2010,2005,2000,1995,2010,2000,5,600,100,1400,5,1,5220000,104,66.67,1.06,12,0.07,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,Y,452670,100,5 억,,569,N,N,0,N,00,N
20250407,101203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,4365520,2179,8.61,2005,2005,2000,2605,1405,2005,2003.45,0.01,0,-44,2015,2010,2005,2000,1995,2010,2000,5,600,100,1400,5,1,5220000,105,66.83,1.07,12,0.04,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,Y,452670,100,5 억,,569,N,N,0,N,00,N
20250407,091205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,0,0,0.00,0,0,0,2605,1405,2005,0.00,0.01,0,0,2015,2010,2005,2000,1995,2010,2000,5,600,100,1400,5,1,5220000,105,66.83,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,Y,452670,100,5 억,,569,N,N,0,N,00,N
20250404,161159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,50725195,25309,121.89,2005,2010,2000,2605,1405,2005,2004.24,0.01,0,-3419,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,5220000,105,66.83,1.07,12,0.48,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,Y,452670,100,5 억,,559,N,N,0,N,00,N
20250404,151211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,50681085,25287,121.78,2005,2010,2000,2605,1405,2005,2004.23,0.01,0,-3397,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,5220000,105,66.83,1.07,12,0.48,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,Y,452670,100,5 억,,559,N,N,0,N,00,N
20250404,141215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,50099635,24997,120.39,2005,2010,2000,2605,1405,2005,2004.23,0.01,0,-3213,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,5220000,105,66.83,1.07,12,0.48,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,Y,452670,100,5 억,,559,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 161200 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 34574530 17281 68.28 2005 2005 2000 2605 1405 2005 2000.73 0.01 0 -995 2015 2010 2005 2000 1995 2010 2000 5 600 100 1400 5 1 5220000 105 66.83 1.07 12 0.33 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 Y 452670 100 5 억 569 N N 0 N 00 N
3 20250407 151207 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 34530525 17259 68.19 2005 2005 2000 2605 1405 2005 2000.73 0.01 0 -974 2015 2010 2005 2000 1995 2010 2000 5 600 100 1400 5 1 5220000 104 66.67 1.06 12 0.33 30.00 1881.00 2055 20250124 -2.68 1958 20241223 2.15 2055 -2.68 20250124 1960 2.04 20250102 2055 -2.68 20250124 1958 2.15 20241223 0.00 Y 452670 100 5 억 569 N N 0 N 00 N
4 20250407 141205 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 33243195 16616 65.65 2005 2005 2000 2605 1405 2005 2000.67 0.01 0 -786 2015 2010 2005 2000 1995 2010 2000 5 600 100 1400 5 1 5220000 105 66.83 1.07 12 0.32 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 Y 452670 100 5 억 569 N N 0 N 00 N
5 20250407 131203 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 8307045 4149 16.39 2005 2005 2000 2605 1405 2005 2002.18 0.01 0 -294 2015 2010 2005 2000 1995 2010 2000 5 600 100 1400 5 1 5220000 104 66.67 1.06 12 0.08 30.00 1881.00 2055 20250124 -2.68 1958 20241223 2.15 2055 -2.68 20250124 1960 2.04 20250102 2055 -2.68 20250124 1958 2.15 20241223 0.00 Y 452670 100 5 억 569 N N 0 N 00 N
6 20250407 121200 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 7939045 3965 15.67 2005 2005 2000 2605 1405 2005 2002.28 0.01 0 -110 2015 2010 2005 2000 1995 2010 2000 5 600 100 1400 5 1 5220000 104 66.67 1.06 12 0.08 30.00 1881.00 2055 20250124 -2.68 1958 20241223 2.15 2055 -2.68 20250124 1960 2.04 20250102 2055 -2.68 20250124 1958 2.15 20241223 0.00 Y 452670 100 5 억 569 N N 0 N 00 N
7 20250407 111203 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 7561040 3776 14.92 2005 2005 2000 2605 1405 2005 2002.39 0.01 0 77 2015 2010 2005 2000 1995 2010 2000 5 600 100 1400 5 1 5220000 104 66.67 1.06 12 0.07 30.00 1881.00 2055 20250124 -2.68 1958 20241223 2.15 2055 -2.68 20250124 1960 2.04 20250102 2055 -2.68 20250124 1958 2.15 20241223 0.00 Y 452670 100 5 억 569 N N 0 N 00 N
8 20250407 101203 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 4365520 2179 8.61 2005 2005 2000 2605 1405 2005 2003.45 0.01 0 -44 2015 2010 2005 2000 1995 2010 2000 5 600 100 1400 5 1 5220000 105 66.83 1.07 12 0.04 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 Y 452670 100 5 억 569 N N 0 N 00 N
9 20250407 091205 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 0 0 0.00 0 0 0 2605 1405 2005 0.00 0.01 0 0 2015 2010 2005 2000 1995 2010 2000 5 600 100 1400 5 1 5220000 105 66.83 1.07 12 0.00 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 Y 452670 100 5 억 569 N N 0 N 00 N
10 20250404 161159 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 50725195 25309 121.89 2005 2010 2000 2605 1405 2005 2004.24 0.01 0 -3419 2008 2006 2003 2001 1998 2007 2002 5 600 100 1400 5 1 5220000 105 66.83 1.07 12 0.48 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 Y 452670 100 5 억 559 N N 0 N 00 N
11 20250404 151211 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 50681085 25287 121.78 2005 2010 2000 2605 1405 2005 2004.23 0.01 0 -3397 2008 2006 2003 2001 1998 2007 2002 5 600 100 1400 5 1 5220000 105 66.83 1.07 12 0.48 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 Y 452670 100 5 억 559 N N 0 N 00 N
12 20250404 141215 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 50099635 24997 120.39 2005 2010 2000 2605 1405 2005 2004.23 0.01 0 -3213 2008 2006 2003 2001 1998 2007 2002 5 600 100 1400 5 1 5220000 105 66.83 1.07 12 0.48 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 Y 452670 100 5 억 559 N N 0 N 00 N