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
455250/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
20250407,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,4929435,2353,89.95,2095,2115,2085,2720,1470,2095,2094.96,0.66,0,4,2115,2105,2100,2090,2085,2102,2087,4,625,100,1290,5,1,4305000,90,69.67,1.07,12,0.05,30.00,1958.00,2130,20250225,-1.88,1705,20240327,22.58,2130,-1.88,20250225,2025,3.21,20250102,2670,-21.72,20240628,2010,3.98,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N
20250407,151209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,4789400,2286,87.39,2095,2115,2085,2720,1470,2095,2095.10,0.66,0,4,2115,2105,2100,2090,2085,2102,2087,4,625,100,1290,5,1,4305000,90,69.83,1.07,12,0.05,30.00,1958.00,2130,20250225,-1.64,1705,20240327,22.87,2130,-1.64,20250225,2025,3.46,20250102,2670,-21.54,20240628,2010,4.23,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N
20250407,141207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,4768450,2276,87.00,2095,2115,2085,2720,1470,2095,2095.10,0.66,0,4,2115,2105,2100,2090,2085,2102,2087,4,625,100,1290,5,1,4305000,90,69.83,1.07,12,0.05,30.00,1958.00,2130,20250225,-1.64,1705,20240327,22.87,2130,-1.64,20250225,2025,3.46,20250102,2670,-21.54,20240628,2010,4.23,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N
20250407,131205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,4764260,2274,86.93,2095,2115,2085,2720,1470,2095,2095.10,0.66,0,4,2115,2105,2100,2090,2085,2102,2087,4,625,100,1290,5,1,4305000,90,69.50,1.06,12,0.05,30.00,1958.00,2130,20250225,-2.11,1705,20240327,22.29,2130,-2.11,20250225,2025,2.96,20250102,2670,-21.91,20240628,2010,3.73,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N
20250407,121202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,4363940,2082,79.59,2095,2115,2085,2720,1470,2095,2096.03,0.66,0,4,2115,2105,2100,2090,2085,2102,2087,4,625,100,1290,5,1,4305000,90,70.00,1.07,12,0.05,30.00,1958.00,2130,20250225,-1.41,1705,20240327,23.17,2130,-1.41,20250225,2025,3.70,20250102,2670,-21.35,20240628,2010,4.48,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N
20250407,111206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,4286430,2045,78.17,2095,2115,2090,2720,1470,2095,2096.05,0.66,0,4,2115,2105,2100,2090,2085,2102,2087,4,625,100,1290,5,1,4305000,90,70.00,1.07,12,0.05,30.00,1958.00,2130,20250225,-1.41,1705,20240327,23.17,2130,-1.41,20250225,2025,3.70,20250102,2670,-21.35,20240628,2010,4.48,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N
20250407,101205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,1893910,904,34.56,2095,2115,2095,2720,1470,2095,2095.03,0.66,0,0,2115,2105,2100,2090,2085,2102,2087,4,625,100,1290,5,1,4305000,90,70.00,1.07,12,0.02,30.00,1958.00,2130,20250225,-1.41,1705,20240327,23.17,2130,-1.41,20250225,2025,3.70,20250102,2670,-21.35,20240628,2010,4.48,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N
20250407,091207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,1761895,841,32.15,2095,2095,2095,2720,1470,2095,2095.00,0.66,0,0,2115,2105,2100,2090,2085,2102,2087,4,625,100,1290,5,1,4305000,90,69.83,1.07,12,0.02,30.00,1958.00,2130,20250225,-1.64,1705,20240327,22.87,2130,-1.64,20250225,2025,3.46,20250102,2670,-21.54,20240628,2010,4.23,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N
20250404,161201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,5498096,2616,92.37,2110,2110,2095,2735,1475,2105,2101.72,0.66,0,-131,2125,2115,2105,2095,2085,2110,2090,4,630,100,1300,5,1,4305000,90,69.83,1.07,12,0.06,30.00,1958.00,2130,20250225,-1.64,1705,20240327,22.87,2130,-1.64,20250225,2025,3.46,20250102,2670,-21.54,20240628,2010,4.23,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N
20250404,151213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,3654751,1738,61.37,2110,2110,2095,2735,1475,2105,2102.85,0.66,0,-45,2125,2115,2105,2095,2085,2110,2090,4,630,100,1300,5,1,4305000,90,70.00,1.07,12,0.04,30.00,1958.00,2130,20250225,-1.41,1705,20240327,23.17,2130,-1.41,20250225,2025,3.70,20250102,2670,-21.35,20240628,2010,4.48,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N
20250404,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,3457200,1644,58.05,2110,2110,2095,2735,1475,2105,2102.92,0.66,0,-90,2125,2115,2105,2095,2085,2110,2090,4,630,100,1300,5,1,4305000,90,70.00,1.07,12,0.04,30.00,1958.00,2130,20250225,-1.41,1705,20240327,23.17,2130,-1.41,20250225,2025,3.70,20250102,2670,-21.35,20240628,2010,4.48,20241226,0.00,Y,455250,100,4 억,,28310,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 161203 57 100.00 KOSDAQ 금융 N N N N N 2090 -5 5 -0.24 4929435 2353 89.95 2095 2115 2085 2720 1470 2095 2094.96 0.66 0 4 2115 2105 2100 2090 2085 2102 2087 4 625 100 1290 5 1 4305000 90 69.67 1.07 12 0.05 30.00 1958.00 2130 20250225 -1.88 1705 20240327 22.58 2130 -1.88 20250225 2025 3.21 20250102 2670 -21.72 20240628 2010 3.98 20241226 0.00 Y 455250 100 4 억 28310 N N 0 N 00 N
3 20250407 151209 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 4789400 2286 87.39 2095 2115 2085 2720 1470 2095 2095.10 0.66 0 4 2115 2105 2100 2090 2085 2102 2087 4 625 100 1290 5 1 4305000 90 69.83 1.07 12 0.05 30.00 1958.00 2130 20250225 -1.64 1705 20240327 22.87 2130 -1.64 20250225 2025 3.46 20250102 2670 -21.54 20240628 2010 4.23 20241226 0.00 Y 455250 100 4 억 28310 N N 0 N 00 N
4 20250407 141207 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 4768450 2276 87.00 2095 2115 2085 2720 1470 2095 2095.10 0.66 0 4 2115 2105 2100 2090 2085 2102 2087 4 625 100 1290 5 1 4305000 90 69.83 1.07 12 0.05 30.00 1958.00 2130 20250225 -1.64 1705 20240327 22.87 2130 -1.64 20250225 2025 3.46 20250102 2670 -21.54 20240628 2010 4.23 20241226 0.00 Y 455250 100 4 억 28310 N N 0 N 00 N
5 20250407 131205 57 100.00 KOSDAQ 금융 N N N N N 2085 -10 5 -0.48 4764260 2274 86.93 2095 2115 2085 2720 1470 2095 2095.10 0.66 0 4 2115 2105 2100 2090 2085 2102 2087 4 625 100 1290 5 1 4305000 90 69.50 1.06 12 0.05 30.00 1958.00 2130 20250225 -2.11 1705 20240327 22.29 2130 -2.11 20250225 2025 2.96 20250102 2670 -21.91 20240628 2010 3.73 20241226 0.00 Y 455250 100 4 억 28310 N N 0 N 00 N
6 20250407 121202 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 4363940 2082 79.59 2095 2115 2085 2720 1470 2095 2096.03 0.66 0 4 2115 2105 2100 2090 2085 2102 2087 4 625 100 1290 5 1 4305000 90 70.00 1.07 12 0.05 30.00 1958.00 2130 20250225 -1.41 1705 20240327 23.17 2130 -1.41 20250225 2025 3.70 20250102 2670 -21.35 20240628 2010 4.48 20241226 0.00 Y 455250 100 4 억 28310 N N 0 N 00 N
7 20250407 111206 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 4286430 2045 78.17 2095 2115 2090 2720 1470 2095 2096.05 0.66 0 4 2115 2105 2100 2090 2085 2102 2087 4 625 100 1290 5 1 4305000 90 70.00 1.07 12 0.05 30.00 1958.00 2130 20250225 -1.41 1705 20240327 23.17 2130 -1.41 20250225 2025 3.70 20250102 2670 -21.35 20240628 2010 4.48 20241226 0.00 Y 455250 100 4 억 28310 N N 0 N 00 N
8 20250407 101205 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 1893910 904 34.56 2095 2115 2095 2720 1470 2095 2095.03 0.66 0 0 2115 2105 2100 2090 2085 2102 2087 4 625 100 1290 5 1 4305000 90 70.00 1.07 12 0.02 30.00 1958.00 2130 20250225 -1.41 1705 20240327 23.17 2130 -1.41 20250225 2025 3.70 20250102 2670 -21.35 20240628 2010 4.48 20241226 0.00 Y 455250 100 4 억 28310 N N 0 N 00 N
9 20250407 091207 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 1761895 841 32.15 2095 2095 2095 2720 1470 2095 2095.00 0.66 0 0 2115 2105 2100 2090 2085 2102 2087 4 625 100 1290 5 1 4305000 90 69.83 1.07 12 0.02 30.00 1958.00 2130 20250225 -1.64 1705 20240327 22.87 2130 -1.64 20250225 2025 3.46 20250102 2670 -21.54 20240628 2010 4.23 20241226 0.00 Y 455250 100 4 억 28310 N N 0 N 00 N
10 20250404 161201 57 100.00 KOSDAQ 금융 N N N N N 2095 -10 5 -0.48 5498096 2616 92.37 2110 2110 2095 2735 1475 2105 2101.72 0.66 0 -131 2125 2115 2105 2095 2085 2110 2090 4 630 100 1300 5 1 4305000 90 69.83 1.07 12 0.06 30.00 1958.00 2130 20250225 -1.64 1705 20240327 22.87 2130 -1.64 20250225 2025 3.46 20250102 2670 -21.54 20240628 2010 4.23 20241226 0.00 Y 455250 100 4 억 28310 N N 0 N 00 N
11 20250404 151213 57 100.00 KOSDAQ 금융 N N N N N 2100 -5 5 -0.24 3654751 1738 61.37 2110 2110 2095 2735 1475 2105 2102.85 0.66 0 -45 2125 2115 2105 2095 2085 2110 2090 4 630 100 1300 5 1 4305000 90 70.00 1.07 12 0.04 30.00 1958.00 2130 20250225 -1.41 1705 20240327 23.17 2130 -1.41 20250225 2025 3.70 20250102 2670 -21.35 20240628 2010 4.48 20241226 0.00 Y 455250 100 4 억 28310 N N 0 N 00 N
12 20250404 141217 57 100.00 KOSDAQ 금융 N N N N N 2100 -5 5 -0.24 3457200 1644 58.05 2110 2110 2095 2735 1475 2105 2102.92 0.66 0 -90 2125 2115 2105 2095 2085 2110 2090 4 630 100 1300 5 1 4305000 90 70.00 1.07 12 0.04 30.00 1958.00 2130 20250225 -1.41 1705 20240327 23.17 2130 -1.41 20250225 2025 3.70 20250102 2670 -21.35 20240628 2010 4.48 20241226 0.00 Y 455250 100 4 억 28310 N N 0 N 00 N