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
456490/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,2090,-15,5,-0.71,55565335,26477,53.49,2120,2120,2085,2735,1475,2105,2098.63,0.27,0,-5644,2135,2120,2110,2095,2085,2115,2090,4,630,100,1470,5,1,4200000,88,63.33,1.05,12,0.63,33.00,1997.00,2355,20240502,-11.25,2005,20241120,4.24,2210,-5.43,20250207,2045,2.20,20250123,2355,-11.25,20240502,2005,4.24,20241120,0.10,Y,456490,100,4 억,,11226,N,N,0,N,00,N
20250407,151211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,54472260,25954,52.44,2120,2120,2085,2735,1475,2105,2098.80,0.27,0,-5467,2135,2120,2110,2095,2085,2115,2090,4,630,100,1470,5,1,4200000,88,63.33,1.05,12,0.62,33.00,1997.00,2355,20240502,-11.25,2005,20241120,4.24,2210,-5.43,20250207,2045,2.20,20250123,2355,-11.25,20240502,2005,4.24,20241120,0.10,Y,456490,100,4 억,,11226,N,N,0,N,00,N
20250407,141209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,44691680,21277,42.99,2120,2120,2090,2735,1475,2105,2100.47,0.27,0,-4395,2135,2120,2110,2095,2085,2115,2090,4,630,100,1470,5,1,4200000,88,63.33,1.05,12,0.51,33.00,1997.00,2355,20240502,-11.25,2005,20241120,4.24,2210,-5.43,20250207,2045,2.20,20250123,2355,-11.25,20240502,2005,4.24,20241120,0.10,Y,456490,100,4 억,,11226,N,N,0,N,00,N
20250407,131208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,41474450,19738,39.88,2120,2120,2095,2735,1475,2105,2101.25,0.27,0,-3341,2135,2120,2110,2095,2085,2115,2090,4,630,100,1470,5,1,4200000,88,63.48,1.05,12,0.47,33.00,1997.00,2355,20240502,-11.04,2005,20241120,4.49,2210,-5.20,20250207,2045,2.44,20250123,2355,-11.04,20240502,2005,4.49,20241120,0.10,Y,456490,100,4 억,,11226,N,N,0,N,00,N
20250407,121204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,37932855,18048,36.46,2120,2120,2095,2735,1475,2105,2101.78,0.27,0,-2282,2135,2120,2110,2095,2085,2115,2090,4,630,100,1470,5,1,4200000,88,63.64,1.05,12,0.43,33.00,1997.00,2355,20240502,-10.83,2005,20241120,4.74,2210,-4.98,20250207,2045,2.69,20250123,2355,-10.83,20240502,2005,4.74,20241120,0.10,Y,456490,100,4 억,,11226,N,N,0,N,00,N
20250407,111208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,34043795,16207,32.74,2120,2120,2095,2735,1475,2105,2100.56,0.27,0,-1121,2135,2120,2110,2095,2085,2115,2090,4,630,100,1470,5,1,4200000,89,64.09,1.06,12,0.39,33.00,1997.00,2355,20240502,-10.19,2005,20241120,5.49,2210,-4.30,20250207,2045,3.42,20250123,2355,-10.19,20240502,2005,5.49,20241120,0.10,Y,456490,100,4 억,,11226,N,N,0,N,00,N
20250407,101207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,30479835,14515,29.33,2120,2120,2095,2735,1475,2105,2099.89,0.27,0,429,2135,2120,2110,2095,2085,2115,2090,4,630,100,1470,5,1,4200000,88,63.48,1.05,12,0.35,33.00,1997.00,2355,20240502,-11.04,2005,20241120,4.49,2210,-5.20,20250207,2045,2.44,20250123,2355,-11.04,20240502,2005,4.49,20241120,0.10,Y,456490,100,4 억,,11226,N,N,0,N,00,N
20250407,091210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,15,2,0.71,10546240,5022,10.15,2120,2120,2100,2735,1475,2105,2100.01,0.27,0,0,2135,2120,2110,2095,2085,2115,2090,4,630,100,1470,5,1,4200000,89,64.24,1.06,12,0.12,33.00,1997.00,2355,20240502,-9.98,2005,20241120,5.74,2210,-4.07,20250207,2045,3.67,20250123,2355,-9.98,20240502,2005,5.74,20241120,0.10,Y,456490,100,4 억,,11226,N,N,0,N,00,N
20250404,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,104253315,49497,1012.83,2120,2125,2100,2745,1485,2115,2106.26,0.27,0,-6665,2135,2125,2115,2105,2095,2120,2100,4,630,100,1480,5,1,4200000,88,63.79,1.05,12,1.18,33.00,1997.00,2355,20240502,-10.62,2005,20241120,4.99,2210,-4.75,20250207,2045,2.93,20250123,2355,-10.62,20240502,2005,4.99,20241120,0.10,Y,456490,100,4 억,,11366,N,N,0,N,00,N
20250404,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,103726920,49247,1007.71,2120,2125,2100,2745,1485,2115,2106.26,0.27,0,-6416,2135,2125,2115,2105,2095,2120,2100,4,630,100,1480,5,1,4200000,88,63.79,1.05,12,1.17,33.00,1997.00,2355,20240502,-10.62,2005,20241120,4.99,2210,-4.75,20250207,2045,2.93,20250123,2355,-10.62,20240502,2005,4.99,20241120,0.10,Y,456490,100,4 억,,11366,N,N,0,N,00,N
20250404,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,101386025,48135,984.96,2120,2125,2100,2745,1485,2115,2106.28,0.27,0,-5305,2135,2125,2115,2105,2095,2120,2100,4,630,100,1480,5,1,4200000,88,63.79,1.05,12,1.15,33.00,1997.00,2355,20240502,-10.62,2005,20241120,4.99,2210,-4.75,20250207,2045,2.93,20250123,2355,-10.62,20240502,2005,4.99,20241120,0.10,Y,456490,100,4 억,,11366,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 2090 -15 5 -0.71 55565335 26477 53.49 2120 2120 2085 2735 1475 2105 2098.63 0.27 0 -5644 2135 2120 2110 2095 2085 2115 2090 4 630 100 1470 5 1 4200000 88 63.33 1.05 12 0.63 33.00 1997.00 2355 20240502 -11.25 2005 20241120 4.24 2210 -5.43 20250207 2045 2.20 20250123 2355 -11.25 20240502 2005 4.24 20241120 0.10 Y 456490 100 4 억 11226 N N 0 N 00 N
3 20250407 151211 57 100.00 KOSDAQ 금융 N N N N N 2090 -15 5 -0.71 54472260 25954 52.44 2120 2120 2085 2735 1475 2105 2098.80 0.27 0 -5467 2135 2120 2110 2095 2085 2115 2090 4 630 100 1470 5 1 4200000 88 63.33 1.05 12 0.62 33.00 1997.00 2355 20240502 -11.25 2005 20241120 4.24 2210 -5.43 20250207 2045 2.20 20250123 2355 -11.25 20240502 2005 4.24 20241120 0.10 Y 456490 100 4 억 11226 N N 0 N 00 N
4 20250407 141209 57 100.00 KOSDAQ 금융 N N N N N 2090 -15 5 -0.71 44691680 21277 42.99 2120 2120 2090 2735 1475 2105 2100.47 0.27 0 -4395 2135 2120 2110 2095 2085 2115 2090 4 630 100 1470 5 1 4200000 88 63.33 1.05 12 0.51 33.00 1997.00 2355 20240502 -11.25 2005 20241120 4.24 2210 -5.43 20250207 2045 2.20 20250123 2355 -11.25 20240502 2005 4.24 20241120 0.10 Y 456490 100 4 억 11226 N N 0 N 00 N
5 20250407 131208 57 100.00 KOSDAQ 금융 N N N N N 2095 -10 5 -0.48 41474450 19738 39.88 2120 2120 2095 2735 1475 2105 2101.25 0.27 0 -3341 2135 2120 2110 2095 2085 2115 2090 4 630 100 1470 5 1 4200000 88 63.48 1.05 12 0.47 33.00 1997.00 2355 20240502 -11.04 2005 20241120 4.49 2210 -5.20 20250207 2045 2.44 20250123 2355 -11.04 20240502 2005 4.49 20241120 0.10 Y 456490 100 4 억 11226 N N 0 N 00 N
6 20250407 121204 57 100.00 KOSDAQ 금융 N N N N N 2100 -5 5 -0.24 37932855 18048 36.46 2120 2120 2095 2735 1475 2105 2101.78 0.27 0 -2282 2135 2120 2110 2095 2085 2115 2090 4 630 100 1470 5 1 4200000 88 63.64 1.05 12 0.43 33.00 1997.00 2355 20240502 -10.83 2005 20241120 4.74 2210 -4.98 20250207 2045 2.69 20250123 2355 -10.83 20240502 2005 4.74 20241120 0.10 Y 456490 100 4 억 11226 N N 0 N 00 N
7 20250407 111208 57 100.00 KOSDAQ 금융 N N N N N 2115 10 2 0.48 34043795 16207 32.74 2120 2120 2095 2735 1475 2105 2100.56 0.27 0 -1121 2135 2120 2110 2095 2085 2115 2090 4 630 100 1470 5 1 4200000 89 64.09 1.06 12 0.39 33.00 1997.00 2355 20240502 -10.19 2005 20241120 5.49 2210 -4.30 20250207 2045 3.42 20250123 2355 -10.19 20240502 2005 5.49 20241120 0.10 Y 456490 100 4 억 11226 N N 0 N 00 N
8 20250407 101207 57 100.00 KOSDAQ 금융 N N N N N 2095 -10 5 -0.48 30479835 14515 29.33 2120 2120 2095 2735 1475 2105 2099.89 0.27 0 429 2135 2120 2110 2095 2085 2115 2090 4 630 100 1470 5 1 4200000 88 63.48 1.05 12 0.35 33.00 1997.00 2355 20240502 -11.04 2005 20241120 4.49 2210 -5.20 20250207 2045 2.44 20250123 2355 -11.04 20240502 2005 4.49 20241120 0.10 Y 456490 100 4 억 11226 N N 0 N 00 N
9 20250407 091210 57 100.00 KOSDAQ 금융 N N N N N 2120 15 2 0.71 10546240 5022 10.15 2120 2120 2100 2735 1475 2105 2100.01 0.27 0 0 2135 2120 2110 2095 2085 2115 2090 4 630 100 1470 5 1 4200000 89 64.24 1.06 12 0.12 33.00 1997.00 2355 20240502 -9.98 2005 20241120 5.74 2210 -4.07 20250207 2045 3.67 20250123 2355 -9.98 20240502 2005 5.74 20241120 0.10 Y 456490 100 4 억 11226 N N 0 N 00 N
10 20250404 161203 57 100.00 KOSDAQ 금융 N N N N N 2105 -10 5 -0.47 104253315 49497 1012.83 2120 2125 2100 2745 1485 2115 2106.26 0.27 0 -6665 2135 2125 2115 2105 2095 2120 2100 4 630 100 1480 5 1 4200000 88 63.79 1.05 12 1.18 33.00 1997.00 2355 20240502 -10.62 2005 20241120 4.99 2210 -4.75 20250207 2045 2.93 20250123 2355 -10.62 20240502 2005 4.99 20241120 0.10 Y 456490 100 4 억 11366 N N 0 N 00 N
11 20250404 151216 57 100.00 KOSDAQ 금융 N N N N N 2105 -10 5 -0.47 103726920 49247 1007.71 2120 2125 2100 2745 1485 2115 2106.26 0.27 0 -6416 2135 2125 2115 2105 2095 2120 2100 4 630 100 1480 5 1 4200000 88 63.79 1.05 12 1.17 33.00 1997.00 2355 20240502 -10.62 2005 20241120 4.99 2210 -4.75 20250207 2045 2.93 20250123 2355 -10.62 20240502 2005 4.99 20241120 0.10 Y 456490 100 4 억 11366 N N 0 N 00 N
12 20250404 141219 57 100.00 KOSDAQ 금융 N N N N N 2105 -10 5 -0.47 101386025 48135 984.96 2120 2125 2100 2745 1485 2115 2106.28 0.27 0 -5305 2135 2125 2115 2105 2095 2120 2100 4 630 100 1480 5 1 4200000 88 63.79 1.05 12 1.15 33.00 1997.00 2355 20240502 -10.62 2005 20241120 4.99 2210 -4.75 20250207 2045 2.93 20250123 2355 -10.62 20240502 2005 4.99 20241120 0.10 Y 456490 100 4 억 11366 N N 0 N 00 N