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
454750/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,2010,-5,5,-0.25,39500230,19649,128.17,2020,2020,2005,2615,1415,2015,2010.29,0.04,0,-8957,2038,2026,2018,2006,1998,2022,2002,7,600,100,1410,5,1,7202000,145,87.39,1.04,12,0.27,23.00,1932.00,2215,20240510,-9.26,1970,20241226,2.03,2040,-1.47,20250227,1980,1.52,20250113,2215,-9.26,20240510,1970,2.03,20241226,0.00,Y,454750,100,7 억,,2656,N,N,0,N,00,N
20250407,151209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,33072220,16451,107.31,2020,2020,2005,2615,1415,2015,2010.35,0.04,0,-8770,2038,2026,2018,2006,1998,2022,2002,7,600,100,1410,5,1,7202000,145,87.39,1.04,12,0.23,23.00,1932.00,2215,20240510,-9.26,1970,20241226,2.03,2040,-1.47,20250227,1980,1.52,20250113,2215,-9.26,20240510,1970,2.03,20241226,0.00,Y,454750,100,7 억,,2656,N,N,0,N,00,N
20250407,141207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,29602585,14725,96.05,2020,2020,2005,2615,1415,2015,2010.36,0.04,0,-7066,2038,2026,2018,2006,1998,2022,2002,7,600,100,1410,5,1,7202000,145,87.39,1.04,12,0.20,23.00,1932.00,2215,20240510,-9.26,1970,20241226,2.03,2040,-1.47,20250227,1980,1.52,20250113,2215,-9.26,20240510,1970,2.03,20241226,0.00,Y,454750,100,7 억,,2656,N,N,0,N,00,N
20250407,131205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,25176565,12523,81.68,2020,2020,2005,2615,1415,2015,2010.43,0.04,0,-5417,2038,2026,2018,2006,1998,2022,2002,7,600,100,1410,5,1,7202000,145,87.39,1.04,12,0.17,23.00,1932.00,2215,20240510,-9.26,1970,20241226,2.03,2040,-1.47,20250227,1980,1.52,20250113,2215,-9.26,20240510,1970,2.03,20241226,0.00,Y,454750,100,7 억,,2656,N,N,0,N,00,N
20250407,121201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,19614395,9756,63.64,2020,2020,2005,2615,1415,2015,2010.50,0.04,0,-3750,2038,2026,2018,2006,1998,2022,2002,7,600,100,1410,5,1,7202000,145,87.39,1.04,12,0.14,23.00,1932.00,2215,20240510,-9.26,1970,20241226,2.03,2040,-1.47,20250227,1980,1.52,20250113,2215,-9.26,20240510,1970,2.03,20241226,0.00,Y,454750,100,7 억,,2656,N,N,0,N,00,N
20250407,111205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,16121275,8018,52.30,2020,2020,2005,2615,1415,2015,2010.64,0.04,0,-2012,2038,2026,2018,2006,1998,2022,2002,7,600,100,1410,5,1,7202000,144,87.17,1.04,12,0.11,23.00,1932.00,2215,20240510,-9.48,1970,20241226,1.78,2040,-1.72,20250227,1980,1.26,20250113,2215,-9.48,20240510,1970,1.78,20241226,0.00,Y,454750,100,7 억,,2656,N,N,0,N,00,N
20250407,101205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,820130,408,2.66,2020,2020,2010,2615,1415,2015,2010.12,0.04,0,-399,2038,2026,2018,2006,1998,2022,2002,7,600,100,1410,5,1,7202000,145,87.83,1.05,12,0.01,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,Y,454750,100,7 억,,2656,N,N,0,N,00,N
20250407,091207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,0,0,0.00,0,0,0,2615,1415,2015,0.00,0.04,0,0,2038,2026,2018,2006,1998,2022,2002,7,600,100,1410,5,1,7202000,145,87.61,1.04,12,0.00,23.00,1932.00,2215,20240510,-9.03,1970,20241226,2.28,2040,-1.23,20250227,1980,1.77,20250113,2215,-9.03,20240510,1970,2.28,20241226,0.00,Y,454750,100,7 억,,2656,N,N,0,N,00,N
20250404,161200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,30959370,15331,108.29,2030,2030,2010,2625,1415,2020,2019.40,0.04,0,-9853,2040,2030,2020,2010,2000,2025,2005,7,605,100,1410,5,1,7202000,145,87.61,1.04,12,0.21,23.00,1932.00,2215,20240510,-9.03,1970,20241226,2.28,2040,-1.23,20250227,1980,1.77,20250113,2215,-9.03,20240510,1970,2.28,20241226,0.00,Y,454750,100,7 억,,2559,N,N,0,N,00,N
20250404,151213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,30558385,15132,106.88,2030,2030,2010,2625,1415,2020,2019.45,0.04,0,-9654,2040,2030,2020,2010,2000,2025,2005,7,605,100,1410,5,1,7202000,145,87.61,1.04,12,0.21,23.00,1932.00,2215,20240510,-9.03,1970,20241226,2.28,2040,-1.23,20250227,1980,1.77,20250113,2215,-9.03,20240510,1970,2.28,20241226,0.00,Y,454750,100,7 억,,2559,N,N,0,N,00,N
20250404,141216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,27124320,13431,94.87,2030,2030,2010,2625,1415,2020,2019.53,0.04,0,-8058,2040,2030,2020,2010,2000,2025,2005,7,605,100,1410,5,1,7202000,145,87.83,1.05,12,0.19,23.00,1932.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,Y,454750,100,7 억,,2559,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 2010 -5 5 -0.25 39500230 19649 128.17 2020 2020 2005 2615 1415 2015 2010.29 0.04 0 -8957 2038 2026 2018 2006 1998 2022 2002 7 600 100 1410 5 1 7202000 145 87.39 1.04 12 0.27 23.00 1932.00 2215 20240510 -9.26 1970 20241226 2.03 2040 -1.47 20250227 1980 1.52 20250113 2215 -9.26 20240510 1970 2.03 20241226 0.00 Y 454750 100 7 억 2656 N N 0 N 00 N
3 20250407 151209 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 33072220 16451 107.31 2020 2020 2005 2615 1415 2015 2010.35 0.04 0 -8770 2038 2026 2018 2006 1998 2022 2002 7 600 100 1410 5 1 7202000 145 87.39 1.04 12 0.23 23.00 1932.00 2215 20240510 -9.26 1970 20241226 2.03 2040 -1.47 20250227 1980 1.52 20250113 2215 -9.26 20240510 1970 2.03 20241226 0.00 Y 454750 100 7 억 2656 N N 0 N 00 N
4 20250407 141207 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 29602585 14725 96.05 2020 2020 2005 2615 1415 2015 2010.36 0.04 0 -7066 2038 2026 2018 2006 1998 2022 2002 7 600 100 1410 5 1 7202000 145 87.39 1.04 12 0.20 23.00 1932.00 2215 20240510 -9.26 1970 20241226 2.03 2040 -1.47 20250227 1980 1.52 20250113 2215 -9.26 20240510 1970 2.03 20241226 0.00 Y 454750 100 7 억 2656 N N 0 N 00 N
5 20250407 131205 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 25176565 12523 81.68 2020 2020 2005 2615 1415 2015 2010.43 0.04 0 -5417 2038 2026 2018 2006 1998 2022 2002 7 600 100 1410 5 1 7202000 145 87.39 1.04 12 0.17 23.00 1932.00 2215 20240510 -9.26 1970 20241226 2.03 2040 -1.47 20250227 1980 1.52 20250113 2215 -9.26 20240510 1970 2.03 20241226 0.00 Y 454750 100 7 억 2656 N N 0 N 00 N
6 20250407 121201 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 19614395 9756 63.64 2020 2020 2005 2615 1415 2015 2010.50 0.04 0 -3750 2038 2026 2018 2006 1998 2022 2002 7 600 100 1410 5 1 7202000 145 87.39 1.04 12 0.14 23.00 1932.00 2215 20240510 -9.26 1970 20241226 2.03 2040 -1.47 20250227 1980 1.52 20250113 2215 -9.26 20240510 1970 2.03 20241226 0.00 Y 454750 100 7 억 2656 N N 0 N 00 N
7 20250407 111205 57 100.00 KOSDAQ 금융 N N N N N 2005 -10 5 -0.50 16121275 8018 52.30 2020 2020 2005 2615 1415 2015 2010.64 0.04 0 -2012 2038 2026 2018 2006 1998 2022 2002 7 600 100 1410 5 1 7202000 144 87.17 1.04 12 0.11 23.00 1932.00 2215 20240510 -9.48 1970 20241226 1.78 2040 -1.72 20250227 1980 1.26 20250113 2215 -9.48 20240510 1970 1.78 20241226 0.00 Y 454750 100 7 억 2656 N N 0 N 00 N
8 20250407 101205 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 820130 408 2.66 2020 2020 2010 2615 1415 2015 2010.12 0.04 0 -399 2038 2026 2018 2006 1998 2022 2002 7 600 100 1410 5 1 7202000 145 87.83 1.05 12 0.01 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 Y 454750 100 7 억 2656 N N 0 N 00 N
9 20250407 091207 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 0 0 0.00 0 0 0 2615 1415 2015 0.00 0.04 0 0 2038 2026 2018 2006 1998 2022 2002 7 600 100 1410 5 1 7202000 145 87.61 1.04 12 0.00 23.00 1932.00 2215 20240510 -9.03 1970 20241226 2.28 2040 -1.23 20250227 1980 1.77 20250113 2215 -9.03 20240510 1970 2.28 20241226 0.00 Y 454750 100 7 억 2656 N N 0 N 00 N
10 20250404 161200 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 30959370 15331 108.29 2030 2030 2010 2625 1415 2020 2019.40 0.04 0 -9853 2040 2030 2020 2010 2000 2025 2005 7 605 100 1410 5 1 7202000 145 87.61 1.04 12 0.21 23.00 1932.00 2215 20240510 -9.03 1970 20241226 2.28 2040 -1.23 20250227 1980 1.77 20250113 2215 -9.03 20240510 1970 2.28 20241226 0.00 Y 454750 100 7 억 2559 N N 0 N 00 N
11 20250404 151213 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 30558385 15132 106.88 2030 2030 2010 2625 1415 2020 2019.45 0.04 0 -9654 2040 2030 2020 2010 2000 2025 2005 7 605 100 1410 5 1 7202000 145 87.61 1.04 12 0.21 23.00 1932.00 2215 20240510 -9.03 1970 20241226 2.28 2040 -1.23 20250227 1980 1.77 20250113 2215 -9.03 20240510 1970 2.28 20241226 0.00 Y 454750 100 7 억 2559 N N 0 N 00 N
12 20250404 141216 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 27124320 13431 94.87 2030 2030 2010 2625 1415 2020 2019.53 0.04 0 -8058 2040 2030 2020 2010 2000 2025 2005 7 605 100 1410 5 1 7202000 145 87.83 1.05 12 0.19 23.00 1932.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 Y 454750 100 7 억 2559 N N 0 N 00 N