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
456440/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
20250407,161205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,-25,5,-1.12,192688945,89247,82.27,2200,2210,2145,2895,1565,2230,2159.05,0.15,0,109,2286,2257,2221,2192,2156,2272,2207,5,665,100,1560,5,1,5315000,117,73.50,1.12,12,1.68,30.00,1971.00,2347,20240801,-6.05,2050,20250210,7.56,2330,-5.36,20250319,2050,7.56,20250210,2395,-7.93,20240801,2050,7.56,20250210,1.98,Y,456440,100,5 억,,8200,N,N,0,N,00,N
20250407,151211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-35,5,-1.57,185045330,85767,79.06,2200,2210,2145,2895,1565,2230,2157.54,0.15,0,356,2286,2257,2221,2192,2156,2272,2207,5,665,100,1560,5,1,5315000,117,73.17,1.11,12,1.61,30.00,1971.00,2347,20240801,-6.48,2050,20250210,7.07,2330,-5.79,20250319,2050,7.07,20250210,2395,-8.35,20240801,2050,7.07,20250210,1.98,Y,456440,100,5 억,,8200,N,N,0,N,00,N
20250407,141209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-70,5,-3.14,144900975,67240,61.99,2200,2210,2145,2895,1565,2230,2154.98,0.15,0,1330,2286,2257,2221,2192,2156,2272,2207,5,665,100,1560,5,1,5315000,115,72.00,1.10,12,1.27,30.00,1971.00,2347,20240801,-7.97,2050,20250210,5.37,2330,-7.30,20250319,2050,5.37,20250210,2395,-9.81,20240801,2050,5.37,20250210,1.98,Y,456440,100,5 억,,8200,N,N,0,N,00,N
20250407,131207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-50,5,-2.24,128982800,59913,55.23,2200,2210,2145,2895,1565,2230,2152.83,0.15,0,101,2286,2257,2221,2192,2156,2272,2207,5,665,100,1560,5,1,5315000,116,72.67,1.11,12,1.13,30.00,1971.00,2347,20240801,-7.12,2050,20250210,6.34,2330,-6.44,20250319,2050,6.34,20250210,2395,-8.98,20240801,2050,6.34,20250210,1.98,Y,456440,100,5 억,,8200,N,N,0,N,00,N
20250407,121204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-45,5,-2.02,125664840,58391,53.83,2200,2210,2145,2895,1565,2230,2152.13,0.15,0,101,2286,2257,2221,2192,2156,2272,2207,5,665,100,1560,5,1,5315000,116,72.83,1.11,12,1.10,30.00,1971.00,2347,20240801,-6.90,2050,20250210,6.59,2330,-6.22,20250319,2050,6.59,20250210,2395,-8.77,20240801,2050,6.59,20250210,1.98,Y,456440,100,5 억,,8200,N,N,0,N,00,N
20250407,111208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-50,5,-2.24,124583550,57895,53.37,2200,2210,2145,2895,1565,2230,2151.89,0.15,0,101,2286,2257,2221,2192,2156,2272,2207,5,665,100,1560,5,1,5315000,116,72.67,1.11,12,1.09,30.00,1971.00,2347,20240801,-7.12,2050,20250210,6.34,2330,-6.44,20250319,2050,6.34,20250210,2395,-8.98,20240801,2050,6.34,20250210,1.98,Y,456440,100,5 억,,8200,N,N,0,N,00,N
20250407,101207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-60,5,-2.69,112923655,52534,48.43,2200,2210,2145,2895,1565,2230,2149.53,0.15,0,1311,2286,2257,2221,2192,2156,2272,2207,5,665,100,1560,5,1,5315000,115,72.33,1.10,12,0.99,30.00,1971.00,2347,20240801,-7.54,2050,20250210,5.85,2330,-6.87,20250319,2050,5.85,20250210,2395,-9.39,20240801,2050,5.85,20250210,1.98,Y,456440,100,5 억,,8200,N,N,0,N,00,N
20250407,091209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-75,5,-3.36,9227890,4287,3.95,2200,2210,2150,2895,1565,2230,2152.53,0.15,0,0,2286,2257,2221,2192,2156,2272,2207,5,665,100,1560,5,1,5315000,115,71.83,1.09,12,0.08,30.00,1971.00,2347,20240801,-8.18,2050,20250210,5.12,2330,-7.51,20250319,2050,5.12,20250210,2395,-10.02,20240801,2050,5.12,20250210,1.98,Y,456440,100,5 억,,8200,N,N,0,N,00,N
20250404,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,30,2,1.36,241907850,108477,429.75,2200,2250,2185,2860,1540,2200,2230.04,0.14,0,991,2236,2217,2196,2177,2156,2220,2180,5,660,100,1540,5,1,5315000,119,74.33,1.13,12,2.04,30.00,1971.00,2347,20240801,-4.99,2050,20250210,8.78,2330,-4.29,20250319,2050,8.78,20250210,2395,-6.89,20240801,2050,8.78,20250210,1.98,Y,456440,100,5 억,,7209,N,N,0,N,00,N
20250404,151215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,35,2,1.59,240314630,107763,426.92,2200,2250,2185,2860,1540,2200,2230.03,0.14,0,1505,2236,2217,2196,2177,2156,2220,2180,5,660,100,1540,5,1,5315000,119,74.50,1.13,12,2.03,30.00,1971.00,2347,20240801,-4.77,2050,20250210,9.02,2330,-4.08,20250319,2050,9.02,20250210,2395,-6.68,20240801,2050,9.02,20250210,1.98,Y,456440,100,5 억,,7209,N,N,0,N,00,N
20250404,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2220,20,2,0.91,239129695,107233,424.82,2200,2250,2185,2860,1540,2200,2230.00,0.14,0,1771,2236,2217,2196,2177,2156,2220,2180,5,660,100,1540,5,1,5315000,118,74.00,1.13,12,2.02,30.00,1971.00,2347,20240801,-5.41,2050,20250210,8.29,2330,-4.72,20250319,2050,8.29,20250210,2395,-7.31,20240801,2050,8.29,20250210,1.98,Y,456440,100,5 억,,7209,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 161205 57 100.00 KOSDAQ 금융 N N N N N 2205 -25 5 -1.12 192688945 89247 82.27 2200 2210 2145 2895 1565 2230 2159.05 0.15 0 109 2286 2257 2221 2192 2156 2272 2207 5 665 100 1560 5 1 5315000 117 73.50 1.12 12 1.68 30.00 1971.00 2347 20240801 -6.05 2050 20250210 7.56 2330 -5.36 20250319 2050 7.56 20250210 2395 -7.93 20240801 2050 7.56 20250210 1.98 Y 456440 100 5 억 8200 N N 0 N 00 N
3 20250407 151211 57 100.00 KOSDAQ 금융 N N N N N 2195 -35 5 -1.57 185045330 85767 79.06 2200 2210 2145 2895 1565 2230 2157.54 0.15 0 356 2286 2257 2221 2192 2156 2272 2207 5 665 100 1560 5 1 5315000 117 73.17 1.11 12 1.61 30.00 1971.00 2347 20240801 -6.48 2050 20250210 7.07 2330 -5.79 20250319 2050 7.07 20250210 2395 -8.35 20240801 2050 7.07 20250210 1.98 Y 456440 100 5 억 8200 N N 0 N 00 N
4 20250407 141209 57 100.00 KOSDAQ 금융 N N N N N 2160 -70 5 -3.14 144900975 67240 61.99 2200 2210 2145 2895 1565 2230 2154.98 0.15 0 1330 2286 2257 2221 2192 2156 2272 2207 5 665 100 1560 5 1 5315000 115 72.00 1.10 12 1.27 30.00 1971.00 2347 20240801 -7.97 2050 20250210 5.37 2330 -7.30 20250319 2050 5.37 20250210 2395 -9.81 20240801 2050 5.37 20250210 1.98 Y 456440 100 5 억 8200 N N 0 N 00 N
5 20250407 131207 57 100.00 KOSDAQ 금융 N N N N N 2180 -50 5 -2.24 128982800 59913 55.23 2200 2210 2145 2895 1565 2230 2152.83 0.15 0 101 2286 2257 2221 2192 2156 2272 2207 5 665 100 1560 5 1 5315000 116 72.67 1.11 12 1.13 30.00 1971.00 2347 20240801 -7.12 2050 20250210 6.34 2330 -6.44 20250319 2050 6.34 20250210 2395 -8.98 20240801 2050 6.34 20250210 1.98 Y 456440 100 5 억 8200 N N 0 N 00 N
6 20250407 121204 57 100.00 KOSDAQ 금융 N N N N N 2185 -45 5 -2.02 125664840 58391 53.83 2200 2210 2145 2895 1565 2230 2152.13 0.15 0 101 2286 2257 2221 2192 2156 2272 2207 5 665 100 1560 5 1 5315000 116 72.83 1.11 12 1.10 30.00 1971.00 2347 20240801 -6.90 2050 20250210 6.59 2330 -6.22 20250319 2050 6.59 20250210 2395 -8.77 20240801 2050 6.59 20250210 1.98 Y 456440 100 5 억 8200 N N 0 N 00 N
7 20250407 111208 57 100.00 KOSDAQ 금융 N N N N N 2180 -50 5 -2.24 124583550 57895 53.37 2200 2210 2145 2895 1565 2230 2151.89 0.15 0 101 2286 2257 2221 2192 2156 2272 2207 5 665 100 1560 5 1 5315000 116 72.67 1.11 12 1.09 30.00 1971.00 2347 20240801 -7.12 2050 20250210 6.34 2330 -6.44 20250319 2050 6.34 20250210 2395 -8.98 20240801 2050 6.34 20250210 1.98 Y 456440 100 5 억 8200 N N 0 N 00 N
8 20250407 101207 57 100.00 KOSDAQ 금융 N N N N N 2170 -60 5 -2.69 112923655 52534 48.43 2200 2210 2145 2895 1565 2230 2149.53 0.15 0 1311 2286 2257 2221 2192 2156 2272 2207 5 665 100 1560 5 1 5315000 115 72.33 1.10 12 0.99 30.00 1971.00 2347 20240801 -7.54 2050 20250210 5.85 2330 -6.87 20250319 2050 5.85 20250210 2395 -9.39 20240801 2050 5.85 20250210 1.98 Y 456440 100 5 억 8200 N N 0 N 00 N
9 20250407 091209 57 100.00 KOSDAQ 금융 N N N N N 2155 -75 5 -3.36 9227890 4287 3.95 2200 2210 2150 2895 1565 2230 2152.53 0.15 0 0 2286 2257 2221 2192 2156 2272 2207 5 665 100 1560 5 1 5315000 115 71.83 1.09 12 0.08 30.00 1971.00 2347 20240801 -8.18 2050 20250210 5.12 2330 -7.51 20250319 2050 5.12 20250210 2395 -10.02 20240801 2050 5.12 20250210 1.98 Y 456440 100 5 억 8200 N N 0 N 00 N
10 20250404 161203 57 100.00 KOSDAQ 금융 N N N N N 2230 30 2 1.36 241907850 108477 429.75 2200 2250 2185 2860 1540 2200 2230.04 0.14 0 991 2236 2217 2196 2177 2156 2220 2180 5 660 100 1540 5 1 5315000 119 74.33 1.13 12 2.04 30.00 1971.00 2347 20240801 -4.99 2050 20250210 8.78 2330 -4.29 20250319 2050 8.78 20250210 2395 -6.89 20240801 2050 8.78 20250210 1.98 Y 456440 100 5 억 7209 N N 0 N 00 N
11 20250404 151215 57 100.00 KOSDAQ 금융 N N N N N 2235 35 2 1.59 240314630 107763 426.92 2200 2250 2185 2860 1540 2200 2230.03 0.14 0 1505 2236 2217 2196 2177 2156 2220 2180 5 660 100 1540 5 1 5315000 119 74.50 1.13 12 2.03 30.00 1971.00 2347 20240801 -4.77 2050 20250210 9.02 2330 -4.08 20250319 2050 9.02 20250210 2395 -6.68 20240801 2050 9.02 20250210 1.98 Y 456440 100 5 억 7209 N N 0 N 00 N
12 20250404 141219 57 100.00 KOSDAQ 금융 N N N N N 2220 20 2 0.91 239129695 107233 424.82 2200 2250 2185 2860 1540 2200 2230.00 0.14 0 1771 2236 2217 2196 2177 2156 2220 2180 5 660 100 1540 5 1 5315000 118 74.00 1.13 12 2.02 30.00 1971.00 2347 20240801 -5.41 2050 20250210 8.29 2330 -4.72 20250319 2050 8.29 20250210 2395 -7.31 20240801 2050 8.29 20250210 1.98 Y 456440 100 5 억 7209 N N 0 N 00 N