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
464440/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
20250407,161213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,5641310,2689,17.25,2120,2120,2090,2740,1480,2110,2097.92,0.17,0,44,2143,2126,2113,2096,2083,2120,2090,4,630,100,1470,5,1,4320000,91,-105.00,1.08,12,0.06,-20.00,1951.00,2230,20240604,-5.83,2005,20241223,4.74,2145,-2.10,20250228,2030,3.45,20250121,2230,-5.83,20240604,2005,4.74,20241223,0.00,Y,464440,100,4 억,,7452,N,N,0,N,00,N
20250407,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,5630810,2684,17.22,2120,2120,2090,2740,1480,2110,2097.92,0.17,0,44,2143,2126,2113,2096,2083,2120,2090,4,630,100,1470,5,1,4320000,91,-105.00,1.08,12,0.06,-20.00,1951.00,2230,20240604,-5.83,2005,20241223,4.74,2145,-2.10,20250228,2030,3.45,20250121,2230,-5.83,20240604,2005,4.74,20241223,0.00,Y,464440,100,4 억,,7452,N,N,0,N,00,N
20250407,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,5001685,2383,15.29,2120,2120,2090,2740,1480,2110,2098.90,0.17,0,44,2143,2126,2113,2096,2083,2120,2090,4,630,100,1470,5,1,4320000,91,-105.00,1.08,12,0.06,-20.00,1951.00,2230,20240604,-5.83,2005,20241223,4.74,2145,-2.10,20250228,2030,3.45,20250121,2230,-5.83,20240604,2005,4.74,20241223,0.00,Y,464440,100,4 억,,7452,N,N,0,N,00,N
20250407,131216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,4325485,2061,13.22,2120,2120,2090,2740,1480,2110,2098.73,0.17,0,44,2143,2126,2113,2096,2083,2120,2090,4,630,100,1470,5,1,4320000,91,-105.25,1.08,12,0.05,-20.00,1951.00,2230,20240604,-5.61,2005,20241223,4.99,2145,-1.86,20250228,2030,3.69,20250121,2230,-5.61,20240604,2005,4.99,20241223,0.00,Y,464440,100,4 억,,7452,N,N,0,N,00,N
20250407,121212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,4304435,2051,13.16,2120,2120,2090,2740,1480,2110,2098.70,0.17,0,44,2143,2126,2113,2096,2083,2120,2090,4,630,100,1470,5,1,4320000,91,-105.75,1.08,12,0.05,-20.00,1951.00,2230,20240604,-5.16,2005,20241223,5.49,2145,-1.40,20250228,2030,4.19,20250121,2230,-5.16,20240604,2005,5.49,20241223,0.00,Y,464440,100,4 억,,7452,N,N,0,N,00,N
20250407,111216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,4211375,2007,12.88,2120,2120,2090,2740,1480,2110,2098.34,0.17,0,44,2143,2126,2113,2096,2083,2120,2090,4,630,100,1470,5,1,4320000,92,-106.00,1.09,12,0.05,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,Y,464440,100,4 억,,7452,N,N,0,N,00,N
20250407,101216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,2834485,1356,8.70,2120,2120,2090,2740,1480,2110,2090.33,0.17,0,44,2143,2126,2113,2096,2083,2120,2090,4,630,100,1470,5,1,4320000,91,-105.75,1.08,12,0.03,-20.00,1951.00,2230,20240604,-5.16,2005,20241223,5.49,2145,-1.40,20250228,2030,4.19,20250121,2230,-5.16,20240604,2005,5.49,20241223,0.00,Y,464440,100,4 억,,7452,N,N,0,N,00,N
20250407,091218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,2120,1,0.01,2120,2120,2120,2740,1480,2110,2120.00,0.17,0,0,2143,2126,2113,2096,2083,2120,2090,4,630,100,1470,5,1,4320000,92,-106.00,1.09,12,0.00,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,Y,464440,100,4 억,,7452,N,N,0,N,00,N
20250404,161211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-20,5,-0.94,32856690,15586,782.43,2130,2130,2100,2765,1495,2130,2108.09,0.17,0,300,2150,2140,2120,2110,2090,2145,2115,4,635,100,1490,5,1,4320000,91,-105.50,1.08,12,0.36,-20.00,1951.00,2230,20240604,-5.38,2005,20241223,5.24,2145,-1.63,20250228,2030,3.94,20250121,2230,-5.38,20240604,2005,5.24,20241223,0.00,Y,464440,100,4 억,,7153,N,N,0,N,00,N
20250404,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,31162525,14785,742.22,2130,2130,2100,2765,1495,2130,2107.71,0.17,0,827,2150,2140,2120,2110,2090,2145,2115,4,635,100,1490,5,1,4320000,92,-106.00,1.09,12,0.34,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,Y,464440,100,4 억,,7153,N,N,0,N,00,N
20250404,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,31162525,14785,742.22,2130,2130,2100,2765,1495,2130,2107.71,0.17,0,827,2150,2140,2120,2110,2090,2145,2115,4,635,100,1490,5,1,4320000,92,-106.00,1.09,12,0.34,-20.00,1951.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,Y,464440,100,4 억,,7153,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 161213 57 100.00 KOSDAQ 금융 N N N N N 2100 -10 5 -0.47 5641310 2689 17.25 2120 2120 2090 2740 1480 2110 2097.92 0.17 0 44 2143 2126 2113 2096 2083 2120 2090 4 630 100 1470 5 1 4320000 91 -105.00 1.08 12 0.06 -20.00 1951.00 2230 20240604 -5.83 2005 20241223 4.74 2145 -2.10 20250228 2030 3.45 20250121 2230 -5.83 20240604 2005 4.74 20241223 0.00 Y 464440 100 4 억 7452 N N 0 N 00 N
3 20250407 151220 57 100.00 KOSDAQ 금융 N N N N N 2100 -10 5 -0.47 5630810 2684 17.22 2120 2120 2090 2740 1480 2110 2097.92 0.17 0 44 2143 2126 2113 2096 2083 2120 2090 4 630 100 1470 5 1 4320000 91 -105.00 1.08 12 0.06 -20.00 1951.00 2230 20240604 -5.83 2005 20241223 4.74 2145 -2.10 20250228 2030 3.45 20250121 2230 -5.83 20240604 2005 4.74 20241223 0.00 Y 464440 100 4 억 7452 N N 0 N 00 N
4 20250407 141218 57 100.00 KOSDAQ 금융 N N N N N 2100 -10 5 -0.47 5001685 2383 15.29 2120 2120 2090 2740 1480 2110 2098.90 0.17 0 44 2143 2126 2113 2096 2083 2120 2090 4 630 100 1470 5 1 4320000 91 -105.00 1.08 12 0.06 -20.00 1951.00 2230 20240604 -5.83 2005 20241223 4.74 2145 -2.10 20250228 2030 3.45 20250121 2230 -5.83 20240604 2005 4.74 20241223 0.00 Y 464440 100 4 억 7452 N N 0 N 00 N
5 20250407 131216 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 4325485 2061 13.22 2120 2120 2090 2740 1480 2110 2098.73 0.17 0 44 2143 2126 2113 2096 2083 2120 2090 4 630 100 1470 5 1 4320000 91 -105.25 1.08 12 0.05 -20.00 1951.00 2230 20240604 -5.61 2005 20241223 4.99 2145 -1.86 20250228 2030 3.69 20250121 2230 -5.61 20240604 2005 4.99 20241223 0.00 Y 464440 100 4 억 7452 N N 0 N 00 N
6 20250407 121212 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 4304435 2051 13.16 2120 2120 2090 2740 1480 2110 2098.70 0.17 0 44 2143 2126 2113 2096 2083 2120 2090 4 630 100 1470 5 1 4320000 91 -105.75 1.08 12 0.05 -20.00 1951.00 2230 20240604 -5.16 2005 20241223 5.49 2145 -1.40 20250228 2030 4.19 20250121 2230 -5.16 20240604 2005 5.49 20241223 0.00 Y 464440 100 4 억 7452 N N 0 N 00 N
7 20250407 111216 57 100.00 KOSDAQ 금융 N N N N N 2120 10 2 0.47 4211375 2007 12.88 2120 2120 2090 2740 1480 2110 2098.34 0.17 0 44 2143 2126 2113 2096 2083 2120 2090 4 630 100 1470 5 1 4320000 92 -106.00 1.09 12 0.05 -20.00 1951.00 2230 20240604 -4.93 2005 20241223 5.74 2145 -1.17 20250228 2030 4.43 20250121 2230 -4.93 20240604 2005 5.74 20241223 0.00 Y 464440 100 4 억 7452 N N 0 N 00 N
8 20250407 101216 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 2834485 1356 8.70 2120 2120 2090 2740 1480 2110 2090.33 0.17 0 44 2143 2126 2113 2096 2083 2120 2090 4 630 100 1470 5 1 4320000 91 -105.75 1.08 12 0.03 -20.00 1951.00 2230 20240604 -5.16 2005 20241223 5.49 2145 -1.40 20250228 2030 4.19 20250121 2230 -5.16 20240604 2005 5.49 20241223 0.00 Y 464440 100 4 억 7452 N N 0 N 00 N
9 20250407 091218 57 100.00 KOSDAQ 금융 N N N N N 2120 10 2 0.47 2120 1 0.01 2120 2120 2120 2740 1480 2110 2120.00 0.17 0 0 2143 2126 2113 2096 2083 2120 2090 4 630 100 1470 5 1 4320000 92 -106.00 1.09 12 0.00 -20.00 1951.00 2230 20240604 -4.93 2005 20241223 5.74 2145 -1.17 20250228 2030 4.43 20250121 2230 -4.93 20240604 2005 5.74 20241223 0.00 Y 464440 100 4 억 7452 N N 0 N 00 N
10 20250404 161211 57 100.00 KOSDAQ 금융 N N N N N 2110 -20 5 -0.94 32856690 15586 782.43 2130 2130 2100 2765 1495 2130 2108.09 0.17 0 300 2150 2140 2120 2110 2090 2145 2115 4 635 100 1490 5 1 4320000 91 -105.50 1.08 12 0.36 -20.00 1951.00 2230 20240604 -5.38 2005 20241223 5.24 2145 -1.63 20250228 2030 3.94 20250121 2230 -5.38 20240604 2005 5.24 20241223 0.00 Y 464440 100 4 억 7153 N N 0 N 00 N
11 20250404 151224 57 100.00 KOSDAQ 금융 N N N N N 2120 -10 5 -0.47 31162525 14785 742.22 2130 2130 2100 2765 1495 2130 2107.71 0.17 0 827 2150 2140 2120 2110 2090 2145 2115 4 635 100 1490 5 1 4320000 92 -106.00 1.09 12 0.34 -20.00 1951.00 2230 20240604 -4.93 2005 20241223 5.74 2145 -1.17 20250228 2030 4.43 20250121 2230 -4.93 20240604 2005 5.74 20241223 0.00 Y 464440 100 4 억 7153 N N 0 N 00 N
12 20250404 141228 57 100.00 KOSDAQ 금융 N N N N N 2120 -10 5 -0.47 31162525 14785 742.22 2130 2130 2100 2765 1495 2130 2107.71 0.17 0 827 2150 2140 2120 2110 2090 2145 2115 4 635 100 1490 5 1 4320000 92 -106.00 1.09 12 0.34 -20.00 1951.00 2230 20240604 -4.93 2005 20241223 5.74 2145 -1.17 20250228 2030 4.43 20250121 2230 -4.93 20240604 2005 5.74 20241223 0.00 Y 464440 100 4 억 7153 N N 0 N 00 N