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
468760/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
20250407,161216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,7301175,3504,481.98,2095,2095,2080,2720,1470,2095,2083.67,0.00,0,-24,2128,2111,2103,2086,2078,2107,2082,4,625,100,1460,5,1,4240000,88,-23.64,0.83,12,0.08,-88.00,2510.00,2295,20240927,-9.37,2010,20250115,3.48,2130,-2.35,20250203,2010,3.48,20250115,2295,-9.37,20240927,2010,3.48,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250407,151223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,1812055,865,118.98,2095,2095,2085,2720,1470,2095,2094.86,0.00,0,-24,2128,2111,2103,2086,2078,2107,2082,4,625,100,1460,5,1,4240000,89,-23.81,0.83,12,0.02,-88.00,2510.00,2295,20240927,-8.71,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250407,141221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,1809960,864,118.84,2095,2095,2085,2720,1470,2095,2094.86,0.00,0,-24,2128,2111,2103,2086,2078,2107,2082,4,625,100,1460,5,1,4240000,88,-23.69,0.83,12,0.02,-88.00,2510.00,2295,20240927,-9.15,2010,20250115,3.73,2130,-2.11,20250203,2010,3.73,20250115,2295,-9.15,20240927,2010,3.73,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250407,131219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,1108235,529,72.76,2095,2095,2090,2720,1470,2095,2094.96,0.00,0,-24,2128,2111,2103,2086,2078,2107,2082,4,625,100,1460,5,1,4240000,89,-23.81,0.83,12,0.01,-88.00,2510.00,2295,20240927,-8.71,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250407,121215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,1108235,529,72.76,2095,2095,2090,2720,1470,2095,2094.96,0.00,0,-24,2128,2111,2103,2086,2078,2107,2082,4,625,100,1460,5,1,4240000,89,-23.81,0.83,12,0.01,-88.00,2510.00,2295,20240927,-8.71,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250407,111219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,1106140,528,72.63,2095,2095,2090,2720,1470,2095,2094.96,0.00,0,-24,2128,2111,2103,2086,2078,2107,2082,4,625,100,1460,5,1,4240000,89,-23.81,0.83,12,0.01,-88.00,2510.00,2295,20240927,-8.71,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250407,101219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,322610,154,21.18,2095,2095,2090,2720,1470,2095,2094.87,0.00,0,0,2128,2111,2103,2086,2078,2107,2082,4,625,100,1460,5,1,4240000,89,-23.81,0.83,12,0.00,-88.00,2510.00,2295,20240927,-8.71,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250407,091221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.00,0,0,2128,2111,2103,2086,2078,2107,2082,4,625,100,1460,5,1,4240000,89,-23.81,0.83,12,0.00,-88.00,2510.00,2295,20240927,-8.71,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250404,161214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,1523130,727,12.81,2120,2120,2095,2715,1465,2090,2095.09,0.00,0,0,2103,2096,2088,2081,2073,2092,2077,4,625,100,1460,5,1,4240000,89,-23.81,0.83,12,0.02,-88.00,2510.00,2295,20240927,-8.71,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250404,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,1523130,727,12.81,2120,2120,2095,2715,1465,2090,2095.09,0.00,0,0,2103,2096,2088,2081,2073,2092,2077,4,625,100,1460,5,1,4240000,89,-23.81,0.83,12,0.02,-88.00,2510.00,2295,20240927,-8.71,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250404,141231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,1523130,727,12.81,2120,2120,2095,2715,1465,2090,2095.09,0.00,0,0,2103,2096,2088,2081,2073,2092,2077,4,625,100,1460,5,1,4240000,89,-23.81,0.83,12,0.02,-88.00,2510.00,2295,20240927,-8.71,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,Y,468760,100,4 억,,0,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 161216 57 100.00 KOSDAQ 금융 N N N N N 2080 -15 5 -0.72 7301175 3504 481.98 2095 2095 2080 2720 1470 2095 2083.67 0.00 0 -24 2128 2111 2103 2086 2078 2107 2082 4 625 100 1460 5 1 4240000 88 -23.64 0.83 12 0.08 -88.00 2510.00 2295 20240927 -9.37 2010 20250115 3.48 2130 -2.35 20250203 2010 3.48 20250115 2295 -9.37 20240927 2010 3.48 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
3 20250407 151223 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 1812055 865 118.98 2095 2095 2085 2720 1470 2095 2094.86 0.00 0 -24 2128 2111 2103 2086 2078 2107 2082 4 625 100 1460 5 1 4240000 89 -23.81 0.83 12 0.02 -88.00 2510.00 2295 20240927 -8.71 2010 20250115 4.23 2130 -1.64 20250203 2010 4.23 20250115 2295 -8.71 20240927 2010 4.23 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
4 20250407 141221 57 100.00 KOSDAQ 금융 N N N N N 2085 -10 5 -0.48 1809960 864 118.84 2095 2095 2085 2720 1470 2095 2094.86 0.00 0 -24 2128 2111 2103 2086 2078 2107 2082 4 625 100 1460 5 1 4240000 88 -23.69 0.83 12 0.02 -88.00 2510.00 2295 20240927 -9.15 2010 20250115 3.73 2130 -2.11 20250203 2010 3.73 20250115 2295 -9.15 20240927 2010 3.73 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
5 20250407 131219 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 1108235 529 72.76 2095 2095 2090 2720 1470 2095 2094.96 0.00 0 -24 2128 2111 2103 2086 2078 2107 2082 4 625 100 1460 5 1 4240000 89 -23.81 0.83 12 0.01 -88.00 2510.00 2295 20240927 -8.71 2010 20250115 4.23 2130 -1.64 20250203 2010 4.23 20250115 2295 -8.71 20240927 2010 4.23 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
6 20250407 121215 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 1108235 529 72.76 2095 2095 2090 2720 1470 2095 2094.96 0.00 0 -24 2128 2111 2103 2086 2078 2107 2082 4 625 100 1460 5 1 4240000 89 -23.81 0.83 12 0.01 -88.00 2510.00 2295 20240927 -8.71 2010 20250115 4.23 2130 -1.64 20250203 2010 4.23 20250115 2295 -8.71 20240927 2010 4.23 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
7 20250407 111219 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 1106140 528 72.63 2095 2095 2090 2720 1470 2095 2094.96 0.00 0 -24 2128 2111 2103 2086 2078 2107 2082 4 625 100 1460 5 1 4240000 89 -23.81 0.83 12 0.01 -88.00 2510.00 2295 20240927 -8.71 2010 20250115 4.23 2130 -1.64 20250203 2010 4.23 20250115 2295 -8.71 20240927 2010 4.23 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
8 20250407 101219 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 322610 154 21.18 2095 2095 2090 2720 1470 2095 2094.87 0.00 0 0 2128 2111 2103 2086 2078 2107 2082 4 625 100 1460 5 1 4240000 89 -23.81 0.83 12 0.00 -88.00 2510.00 2295 20240927 -8.71 2010 20250115 4.23 2130 -1.64 20250203 2010 4.23 20250115 2295 -8.71 20240927 2010 4.23 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
9 20250407 091221 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.00 0 0 2128 2111 2103 2086 2078 2107 2082 4 625 100 1460 5 1 4240000 89 -23.81 0.83 12 0.00 -88.00 2510.00 2295 20240927 -8.71 2010 20250115 4.23 2130 -1.64 20250203 2010 4.23 20250115 2295 -8.71 20240927 2010 4.23 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
10 20250404 161214 57 100.00 KOSDAQ 금융 N N N N N 2095 5 2 0.24 1523130 727 12.81 2120 2120 2095 2715 1465 2090 2095.09 0.00 0 0 2103 2096 2088 2081 2073 2092 2077 4 625 100 1460 5 1 4240000 89 -23.81 0.83 12 0.02 -88.00 2510.00 2295 20240927 -8.71 2010 20250115 4.23 2130 -1.64 20250203 2010 4.23 20250115 2295 -8.71 20240927 2010 4.23 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
11 20250404 151227 57 100.00 KOSDAQ 금융 N N N N N 2095 5 2 0.24 1523130 727 12.81 2120 2120 2095 2715 1465 2090 2095.09 0.00 0 0 2103 2096 2088 2081 2073 2092 2077 4 625 100 1460 5 1 4240000 89 -23.81 0.83 12 0.02 -88.00 2510.00 2295 20240927 -8.71 2010 20250115 4.23 2130 -1.64 20250203 2010 4.23 20250115 2295 -8.71 20240927 2010 4.23 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
12 20250404 141231 57 100.00 KOSDAQ 금융 N N N N N 2095 5 2 0.24 1523130 727 12.81 2120 2120 2095 2715 1465 2090 2095.09 0.00 0 0 2103 2096 2088 2081 2073 2092 2077 4 625 100 1460 5 1 4240000 89 -23.81 0.83 12 0.02 -88.00 2510.00 2295 20240927 -8.71 2010 20250115 4.23 2130 -1.64 20250203 2010 4.23 20250115 2295 -8.71 20240927 2010 4.23 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N