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
454640/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
20250407,161202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,17881595,8671,159.51,2090,2090,2060,2680,1450,2065,2062.23,0.01,0,-1455,2098,2081,2068,2051,2038,2075,2045,5,615,100,1480,5,1,5401000,112,66.61,1.11,12,0.16,31.00,1854.00,2230,20240614,-7.40,2010,20240326,2.74,2135,-3.28,20250106,2020,2.23,20250123,2230,-7.40,20240614,2010,2.74,20241223,0.00,Y,454640,100,5 억,,349,N,N,0,N,00,N
20250407,151208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,17801220,8632,158.79,2090,2090,2060,2680,1450,2065,2062.24,0.01,0,-1424,2098,2081,2068,2051,2038,2075,2045,5,615,100,1480,5,1,5401000,111,66.45,1.11,12,0.16,31.00,1854.00,2230,20240614,-7.62,2010,20240326,2.49,2135,-3.51,20250106,2020,1.98,20250123,2230,-7.62,20240614,2010,2.49,20241223,0.00,Y,454640,100,5 억,,349,N,N,0,N,00,N
20250407,141206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,15833905,7677,141.23,2090,2090,2060,2680,1450,2065,2062.51,0.01,0,-1151,2098,2081,2068,2051,2038,2075,2045,5,615,100,1480,5,1,5401000,111,66.45,1.11,12,0.14,31.00,1854.00,2230,20240614,-7.62,2010,20240326,2.49,2135,-3.51,20250106,2020,1.98,20250123,2230,-7.62,20240614,2010,2.49,20241223,0.00,Y,454640,100,5 억,,349,N,N,0,N,00,N
20250407,131205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,5915000,2862,52.65,2090,2090,2060,2680,1450,2065,2066.74,0.01,0,-882,2098,2081,2068,2051,2038,2075,2045,5,615,100,1480,5,1,5401000,111,66.45,1.11,12,0.05,31.00,1854.00,2230,20240614,-7.62,2010,20240326,2.49,2135,-3.51,20250106,2020,1.98,20250123,2230,-7.62,20240614,2010,2.49,20241223,0.00,Y,454640,100,5 억,,349,N,N,0,N,00,N
20250407,121201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,4693095,2270,41.76,2090,2090,2065,2680,1450,2065,2067.44,0.01,0,-611,2098,2081,2068,2051,2038,2075,2045,5,615,100,1480,5,1,5401000,112,66.61,1.11,12,0.04,31.00,1854.00,2230,20240614,-7.40,2010,20240326,2.74,2135,-3.28,20250106,2020,2.23,20250123,2230,-7.40,20240614,2010,2.74,20241223,0.00,Y,454640,100,5 억,,349,N,N,0,N,00,N
20250407,111205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,3088590,1493,27.47,2090,2090,2065,2680,1450,2065,2068.71,0.01,0,-335,2098,2081,2068,2051,2038,2075,2045,5,615,100,1480,5,1,5401000,112,66.61,1.11,12,0.03,31.00,1854.00,2230,20240614,-7.40,2010,20240326,2.74,2135,-3.28,20250106,2020,2.23,20250123,2230,-7.40,20240614,2010,2.74,20241223,0.00,Y,454640,100,5 억,,349,N,N,0,N,00,N
20250407,101204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,953700,461,8.48,2090,2090,2065,2680,1450,2065,2068.76,0.01,0,-65,2098,2081,2068,2051,2038,2075,2045,5,615,100,1480,5,1,5401000,112,66.77,1.12,12,0.01,31.00,1854.00,2230,20240614,-7.17,2010,20240326,2.99,2135,-3.04,20250106,2020,2.48,20250123,2230,-7.17,20240614,2010,2.99,20241223,0.00,Y,454640,100,5 억,,349,N,N,0,N,00,N
20250407,091206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,25,2,1.21,2090,1,0.02,2090,2090,2090,2680,1450,2065,2090.00,0.01,0,0,2098,2081,2068,2051,2038,2075,2045,5,615,100,1480,5,1,5401000,113,67.42,1.13,12,0.00,31.00,1854.00,2230,20240614,-6.28,2010,20240326,3.98,2135,-2.11,20250106,2020,3.47,20250123,2230,-6.28,20240614,2010,3.98,20241223,0.00,Y,454640,100,5 억,,349,N,N,0,N,00,N
20250404,161200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,11242315,5436,266.60,2085,2085,2055,2700,1460,2080,2068.12,0.01,0,-1618,2106,2092,2076,2062,2046,2085,2055,5,620,100,1490,5,1,5401000,112,66.61,1.11,12,0.10,31.00,1854.00,2230,20240614,-7.40,2010,20240326,2.74,2135,-3.28,20250106,2020,2.23,20250123,2230,-7.40,20240614,2010,2.74,20241223,0.00,Y,454640,100,5 억,,352,N,N,0,N,00,N
20250404,151213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,7830760,3784,185.58,2085,2085,2055,2700,1460,2080,2069.44,0.01,0,-1462,2106,2092,2076,2062,2046,2085,2055,5,620,100,1490,5,1,5401000,112,66.61,1.11,12,0.07,31.00,1854.00,2230,20240614,-7.40,2010,20240326,2.74,2135,-3.28,20250106,2020,2.23,20250123,2230,-7.40,20240614,2010,2.74,20241223,0.00,Y,454640,100,5 억,,352,N,N,0,N,00,N
20250404,141216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,6846715,3309,162.29,2085,2085,2055,2700,1460,2080,2069.12,0.01,0,-1305,2106,2092,2076,2062,2046,2085,2055,5,620,100,1490,5,1,5401000,112,66.61,1.11,12,0.06,31.00,1854.00,2230,20240614,-7.40,2010,20240326,2.74,2135,-3.28,20250106,2020,2.23,20250123,2230,-7.40,20240614,2010,2.74,20241223,0.00,Y,454640,100,5 억,,352,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 161202 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 17881595 8671 159.51 2090 2090 2060 2680 1450 2065 2062.23 0.01 0 -1455 2098 2081 2068 2051 2038 2075 2045 5 615 100 1480 5 1 5401000 112 66.61 1.11 12 0.16 31.00 1854.00 2230 20240614 -7.40 2010 20240326 2.74 2135 -3.28 20250106 2020 2.23 20250123 2230 -7.40 20240614 2010 2.74 20241223 0.00 Y 454640 100 5 억 349 N N 0 N 00 N
3 20250407 151208 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 17801220 8632 158.79 2090 2090 2060 2680 1450 2065 2062.24 0.01 0 -1424 2098 2081 2068 2051 2038 2075 2045 5 615 100 1480 5 1 5401000 111 66.45 1.11 12 0.16 31.00 1854.00 2230 20240614 -7.62 2010 20240326 2.49 2135 -3.51 20250106 2020 1.98 20250123 2230 -7.62 20240614 2010 2.49 20241223 0.00 Y 454640 100 5 억 349 N N 0 N 00 N
4 20250407 141206 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 15833905 7677 141.23 2090 2090 2060 2680 1450 2065 2062.51 0.01 0 -1151 2098 2081 2068 2051 2038 2075 2045 5 615 100 1480 5 1 5401000 111 66.45 1.11 12 0.14 31.00 1854.00 2230 20240614 -7.62 2010 20240326 2.49 2135 -3.51 20250106 2020 1.98 20250123 2230 -7.62 20240614 2010 2.49 20241223 0.00 Y 454640 100 5 억 349 N N 0 N 00 N
5 20250407 131205 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 5915000 2862 52.65 2090 2090 2060 2680 1450 2065 2066.74 0.01 0 -882 2098 2081 2068 2051 2038 2075 2045 5 615 100 1480 5 1 5401000 111 66.45 1.11 12 0.05 31.00 1854.00 2230 20240614 -7.62 2010 20240326 2.49 2135 -3.51 20250106 2020 1.98 20250123 2230 -7.62 20240614 2010 2.49 20241223 0.00 Y 454640 100 5 억 349 N N 0 N 00 N
6 20250407 121201 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 4693095 2270 41.76 2090 2090 2065 2680 1450 2065 2067.44 0.01 0 -611 2098 2081 2068 2051 2038 2075 2045 5 615 100 1480 5 1 5401000 112 66.61 1.11 12 0.04 31.00 1854.00 2230 20240614 -7.40 2010 20240326 2.74 2135 -3.28 20250106 2020 2.23 20250123 2230 -7.40 20240614 2010 2.74 20241223 0.00 Y 454640 100 5 억 349 N N 0 N 00 N
7 20250407 111205 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 3088590 1493 27.47 2090 2090 2065 2680 1450 2065 2068.71 0.01 0 -335 2098 2081 2068 2051 2038 2075 2045 5 615 100 1480 5 1 5401000 112 66.61 1.11 12 0.03 31.00 1854.00 2230 20240614 -7.40 2010 20240326 2.74 2135 -3.28 20250106 2020 2.23 20250123 2230 -7.40 20240614 2010 2.74 20241223 0.00 Y 454640 100 5 억 349 N N 0 N 00 N
8 20250407 101204 57 100.00 KOSDAQ 금융 N N N N N 2070 5 2 0.24 953700 461 8.48 2090 2090 2065 2680 1450 2065 2068.76 0.01 0 -65 2098 2081 2068 2051 2038 2075 2045 5 615 100 1480 5 1 5401000 112 66.77 1.12 12 0.01 31.00 1854.00 2230 20240614 -7.17 2010 20240326 2.99 2135 -3.04 20250106 2020 2.48 20250123 2230 -7.17 20240614 2010 2.99 20241223 0.00 Y 454640 100 5 억 349 N N 0 N 00 N
9 20250407 091206 57 100.00 KOSDAQ 금융 N N N N N 2090 25 2 1.21 2090 1 0.02 2090 2090 2090 2680 1450 2065 2090.00 0.01 0 0 2098 2081 2068 2051 2038 2075 2045 5 615 100 1480 5 1 5401000 113 67.42 1.13 12 0.00 31.00 1854.00 2230 20240614 -6.28 2010 20240326 3.98 2135 -2.11 20250106 2020 3.47 20250123 2230 -6.28 20240614 2010 3.98 20241223 0.00 Y 454640 100 5 억 349 N N 0 N 00 N
10 20250404 161200 57 100.00 KOSDAQ 금융 N N N N N 2065 -15 5 -0.72 11242315 5436 266.60 2085 2085 2055 2700 1460 2080 2068.12 0.01 0 -1618 2106 2092 2076 2062 2046 2085 2055 5 620 100 1490 5 1 5401000 112 66.61 1.11 12 0.10 31.00 1854.00 2230 20240614 -7.40 2010 20240326 2.74 2135 -3.28 20250106 2020 2.23 20250123 2230 -7.40 20240614 2010 2.74 20241223 0.00 Y 454640 100 5 억 352 N N 0 N 00 N
11 20250404 151213 57 100.00 KOSDAQ 금융 N N N N N 2065 -15 5 -0.72 7830760 3784 185.58 2085 2085 2055 2700 1460 2080 2069.44 0.01 0 -1462 2106 2092 2076 2062 2046 2085 2055 5 620 100 1490 5 1 5401000 112 66.61 1.11 12 0.07 31.00 1854.00 2230 20240614 -7.40 2010 20240326 2.74 2135 -3.28 20250106 2020 2.23 20250123 2230 -7.40 20240614 2010 2.74 20241223 0.00 Y 454640 100 5 억 352 N N 0 N 00 N
12 20250404 141216 57 100.00 KOSDAQ 금융 N N N N N 2065 -15 5 -0.72 6846715 3309 162.29 2085 2085 2055 2700 1460 2080 2069.12 0.01 0 -1305 2106 2092 2076 2062 2046 2085 2055 5 620 100 1490 5 1 5401000 112 66.61 1.11 12 0.06 31.00 1854.00 2230 20240614 -7.40 2010 20240326 2.74 2135 -3.28 20250106 2020 2.23 20250123 2230 -7.40 20240614 2010 2.74 20241223 0.00 Y 454640 100 5 억 352 N N 0 N 00 N