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
455910/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,2060,0,3,0.00,10852295,5283,240.25,2055,2060,2045,2675,1445,2060,2054.19,0.02,0,-1496,2083,2071,2063,2051,2043,2067,2047,5,615,100,1440,5,1,5020000,103,121.18,1.14,12,0.11,17.00,1805.00,2295,20240329,-10.24,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2250,-8.44,20240429,1991,3.47,20241209,0.00,Y,455910,100,5 억,,915,N,N,0,N,00,N
20250407,151210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,10770360,5243,238.43,2055,2060,2045,2675,1445,2060,2054.24,0.02,0,-1465,2083,2071,2063,2051,2043,2067,2047,5,615,100,1440,5,1,5020000,103,120.29,1.13,12,0.10,17.00,1805.00,2295,20240329,-10.89,1991,20241209,2.71,2135,-4.22,20250103,2025,0.99,20250107,2250,-9.11,20240429,1991,2.71,20241209,0.00,Y,455910,100,5 억,,915,N,N,0,N,00,N
20250407,141208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,7402125,3602,163.80,2055,2060,2055,2675,1445,2060,2055.00,0.02,0,-1183,2083,2071,2063,2051,2043,2067,2047,5,615,100,1440,5,1,5020000,103,120.88,1.14,12,0.07,17.00,1805.00,2295,20240329,-10.46,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2250,-8.67,20240429,1991,3.21,20241209,0.00,Y,455910,100,5 억,,915,N,N,0,N,00,N
20250407,131206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,5723190,2785,126.65,2055,2060,2055,2675,1445,2060,2055.01,0.02,0,-906,2083,2071,2063,2051,2043,2067,2047,5,615,100,1440,5,1,5020000,103,120.88,1.14,12,0.06,17.00,1805.00,2295,20240329,-10.46,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2250,-8.67,20240429,1991,3.21,20241209,0.00,Y,455910,100,5 억,,915,N,N,0,N,00,N
20250407,121203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,4525125,2202,100.14,2055,2060,2055,2675,1445,2060,2055.01,0.02,0,-628,2083,2071,2063,2051,2043,2067,2047,5,615,100,1440,5,1,5020000,103,120.88,1.14,12,0.04,17.00,1805.00,2295,20240329,-10.46,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2250,-8.67,20240429,1991,3.21,20241209,0.00,Y,455910,100,5 억,,915,N,N,0,N,00,N
20250407,111206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,1970760,959,43.61,2055,2060,2055,2675,1445,2060,2055.02,0.02,0,-344,2083,2071,2063,2051,2043,2067,2047,5,615,100,1440,5,1,5020000,103,120.88,1.14,12,0.02,17.00,1805.00,2295,20240329,-10.46,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2250,-8.67,20240429,1991,3.21,20241209,0.00,Y,455910,100,5 억,,915,N,N,0,N,00,N
20250407,101206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,1401525,682,31.01,2055,2060,2055,2675,1445,2060,2055.02,0.02,0,-67,2083,2071,2063,2051,2043,2067,2047,5,615,100,1440,5,1,5020000,103,121.18,1.14,12,0.01,17.00,1805.00,2295,20240329,-10.24,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2250,-8.44,20240429,1991,3.47,20241209,0.00,Y,455910,100,5 억,,915,N,N,0,N,00,N
20250407,091208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.02,0,0,2083,2071,2063,2051,2043,2067,2047,5,615,100,1440,5,1,5020000,103,121.18,1.14,12,0.00,17.00,1805.00,2295,20240329,-10.24,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2250,-8.44,20240429,1991,3.47,20241209,0.00,Y,455910,100,5 억,,915,N,N,0,N,00,N
20250404,161201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-15,5,-0.72,4524655,2199,56.60,2075,2075,2055,2695,1455,2075,2057.60,0.02,0,-1665,2085,2080,2070,2065,2055,2082,2067,5,620,100,1450,5,1,5020000,103,121.18,1.14,12,0.04,17.00,1805.00,2295,20240329,-10.24,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2275,-9.45,20240404,1991,3.47,20241209,0.00,Y,455910,100,5 억,,915,N,N,0,N,00,N
20250404,151214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-20,5,-0.96,4248785,2065,53.15,2075,2075,2055,2695,1455,2075,2057.52,0.02,0,-1631,2085,2080,2070,2065,2055,2082,2067,5,620,100,1450,5,1,5020000,103,120.88,1.14,12,0.04,17.00,1805.00,2295,20240329,-10.46,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2275,-9.67,20240404,1991,3.21,20241209,0.00,Y,455910,100,5 억,,915,N,N,0,N,00,N
20250404,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-20,5,-0.96,3366460,1636,42.11,2075,2075,2055,2695,1455,2075,2057.74,0.02,0,-1348,2085,2080,2070,2065,2055,2082,2067,5,620,100,1450,5,1,5020000,103,120.88,1.14,12,0.03,17.00,1805.00,2295,20240329,-10.46,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2275,-9.67,20240404,1991,3.21,20241209,0.00,Y,455910,100,5 억,,915,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 2060 0 3 0.00 10852295 5283 240.25 2055 2060 2045 2675 1445 2060 2054.19 0.02 0 -1496 2083 2071 2063 2051 2043 2067 2047 5 615 100 1440 5 1 5020000 103 121.18 1.14 12 0.11 17.00 1805.00 2295 20240329 -10.24 1991 20241209 3.47 2135 -3.51 20250103 2025 1.73 20250107 2250 -8.44 20240429 1991 3.47 20241209 0.00 Y 455910 100 5 억 915 N N 0 N 00 N
3 20250407 151210 57 100.00 KOSDAQ 금융 N N N N N 2045 -15 5 -0.73 10770360 5243 238.43 2055 2060 2045 2675 1445 2060 2054.24 0.02 0 -1465 2083 2071 2063 2051 2043 2067 2047 5 615 100 1440 5 1 5020000 103 120.29 1.13 12 0.10 17.00 1805.00 2295 20240329 -10.89 1991 20241209 2.71 2135 -4.22 20250103 2025 0.99 20250107 2250 -9.11 20240429 1991 2.71 20241209 0.00 Y 455910 100 5 억 915 N N 0 N 00 N
4 20250407 141208 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 7402125 3602 163.80 2055 2060 2055 2675 1445 2060 2055.00 0.02 0 -1183 2083 2071 2063 2051 2043 2067 2047 5 615 100 1440 5 1 5020000 103 120.88 1.14 12 0.07 17.00 1805.00 2295 20240329 -10.46 1991 20241209 3.21 2135 -3.75 20250103 2025 1.48 20250107 2250 -8.67 20240429 1991 3.21 20241209 0.00 Y 455910 100 5 억 915 N N 0 N 00 N
5 20250407 131206 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 5723190 2785 126.65 2055 2060 2055 2675 1445 2060 2055.01 0.02 0 -906 2083 2071 2063 2051 2043 2067 2047 5 615 100 1440 5 1 5020000 103 120.88 1.14 12 0.06 17.00 1805.00 2295 20240329 -10.46 1991 20241209 3.21 2135 -3.75 20250103 2025 1.48 20250107 2250 -8.67 20240429 1991 3.21 20241209 0.00 Y 455910 100 5 억 915 N N 0 N 00 N
6 20250407 121203 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 4525125 2202 100.14 2055 2060 2055 2675 1445 2060 2055.01 0.02 0 -628 2083 2071 2063 2051 2043 2067 2047 5 615 100 1440 5 1 5020000 103 120.88 1.14 12 0.04 17.00 1805.00 2295 20240329 -10.46 1991 20241209 3.21 2135 -3.75 20250103 2025 1.48 20250107 2250 -8.67 20240429 1991 3.21 20241209 0.00 Y 455910 100 5 억 915 N N 0 N 00 N
7 20250407 111206 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 1970760 959 43.61 2055 2060 2055 2675 1445 2060 2055.02 0.02 0 -344 2083 2071 2063 2051 2043 2067 2047 5 615 100 1440 5 1 5020000 103 120.88 1.14 12 0.02 17.00 1805.00 2295 20240329 -10.46 1991 20241209 3.21 2135 -3.75 20250103 2025 1.48 20250107 2250 -8.67 20240429 1991 3.21 20241209 0.00 Y 455910 100 5 억 915 N N 0 N 00 N
8 20250407 101206 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 1401525 682 31.01 2055 2060 2055 2675 1445 2060 2055.02 0.02 0 -67 2083 2071 2063 2051 2043 2067 2047 5 615 100 1440 5 1 5020000 103 121.18 1.14 12 0.01 17.00 1805.00 2295 20240329 -10.24 1991 20241209 3.47 2135 -3.51 20250103 2025 1.73 20250107 2250 -8.44 20240429 1991 3.47 20241209 0.00 Y 455910 100 5 억 915 N N 0 N 00 N
9 20250407 091208 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 0 0 0.00 0 0 0 2675 1445 2060 0.00 0.02 0 0 2083 2071 2063 2051 2043 2067 2047 5 615 100 1440 5 1 5020000 103 121.18 1.14 12 0.00 17.00 1805.00 2295 20240329 -10.24 1991 20241209 3.47 2135 -3.51 20250103 2025 1.73 20250107 2250 -8.44 20240429 1991 3.47 20241209 0.00 Y 455910 100 5 억 915 N N 0 N 00 N
10 20250404 161201 57 100.00 KOSDAQ 금융 N N N N N 2060 -15 5 -0.72 4524655 2199 56.60 2075 2075 2055 2695 1455 2075 2057.60 0.02 0 -1665 2085 2080 2070 2065 2055 2082 2067 5 620 100 1450 5 1 5020000 103 121.18 1.14 12 0.04 17.00 1805.00 2295 20240329 -10.24 1991 20241209 3.47 2135 -3.51 20250103 2025 1.73 20250107 2275 -9.45 20240404 1991 3.47 20241209 0.00 Y 455910 100 5 억 915 N N 0 N 00 N
11 20250404 151214 57 100.00 KOSDAQ 금융 N N N N N 2055 -20 5 -0.96 4248785 2065 53.15 2075 2075 2055 2695 1455 2075 2057.52 0.02 0 -1631 2085 2080 2070 2065 2055 2082 2067 5 620 100 1450 5 1 5020000 103 120.88 1.14 12 0.04 17.00 1805.00 2295 20240329 -10.46 1991 20241209 3.21 2135 -3.75 20250103 2025 1.48 20250107 2275 -9.67 20240404 1991 3.21 20241209 0.00 Y 455910 100 5 억 915 N N 0 N 00 N
12 20250404 141218 57 100.00 KOSDAQ 금융 N N N N N 2055 -20 5 -0.96 3366460 1636 42.11 2075 2075 2055 2695 1455 2075 2057.74 0.02 0 -1348 2085 2080 2070 2065 2055 2082 2067 5 620 100 1450 5 1 5020000 103 120.88 1.14 12 0.03 17.00 1805.00 2295 20240329 -10.46 1991 20241209 3.21 2135 -3.75 20250103 2025 1.48 20250107 2275 -9.67 20240404 1991 3.21 20241209 0.00 Y 455910 100 5 억 915 N N 0 N 00 N