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
471050/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
20250407,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-25,5,-1.17,30472005,14464,257.92,2130,2130,2100,2765,1495,2130,2106.75,0.24,0,-255,2240,2185,2145,2090,2050,2177,2082,6,635,100,1490,5,1,6060000,128,-35.68,1.27,12,0.24,-59.00,1652.00,2385,20240327,-11.74,2020,20241206,4.21,2200,-4.32,20250225,2040,3.19,20250103,2370,-11.18,20240416,2020,4.21,20241206,0.00,Y,471050,100,6 억,,14696,N,N,0,N,00,N
20250407,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-25,5,-1.17,30434115,14446,257.60,2130,2130,2100,2765,1495,2130,2106.75,0.24,0,-255,2240,2185,2145,2090,2050,2177,2082,6,635,100,1490,5,1,6060000,128,-35.68,1.27,12,0.24,-59.00,1652.00,2385,20240327,-11.74,2020,20241206,4.21,2200,-4.32,20250225,2040,3.19,20250103,2370,-11.18,20240416,2020,4.21,20241206,0.00,Y,471050,100,6 억,,14696,N,N,0,N,00,N
20250407,141222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-20,5,-0.94,27972560,13274,236.70,2130,2130,2105,2765,1495,2130,2107.32,0.24,0,-144,2240,2185,2145,2090,2050,2177,2082,6,635,100,1490,5,1,6060000,128,-35.76,1.28,12,0.22,-59.00,1652.00,2385,20240327,-11.53,2020,20241206,4.46,2200,-4.09,20250225,2040,3.43,20250103,2370,-10.97,20240416,2020,4.46,20241206,0.00,Y,471050,100,6 억,,14696,N,N,0,N,00,N
20250407,131220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-20,5,-0.94,27310020,12960,231.10,2130,2130,2105,2765,1495,2130,2107.25,0.24,0,-144,2240,2185,2145,2090,2050,2177,2082,6,635,100,1490,5,1,6060000,128,-35.76,1.28,12,0.21,-59.00,1652.00,2385,20240327,-11.53,2020,20241206,4.46,2200,-4.09,20250225,2040,3.43,20250103,2370,-10.97,20240416,2020,4.46,20241206,0.00,Y,471050,100,6 억,,14696,N,N,0,N,00,N
20250407,121217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-25,5,-1.17,6535780,3093,55.15,2130,2130,2105,2765,1495,2130,2113.09,0.24,0,-170,2240,2185,2145,2090,2050,2177,2082,6,635,100,1490,5,1,6060000,128,-35.68,1.27,12,0.05,-59.00,1652.00,2385,20240327,-11.74,2020,20241206,4.21,2200,-4.32,20250225,2040,3.19,20250103,2370,-11.18,20240416,2020,4.21,20241206,0.00,Y,471050,100,6 억,,14696,N,N,0,N,00,N
20250407,111221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,3588760,1694,30.21,2130,2130,2105,2765,1495,2130,2118.51,0.24,0,-254,2240,2185,2145,2090,2050,2177,2082,6,635,100,1490,5,1,6060000,129,-36.02,1.29,12,0.03,-59.00,1652.00,2385,20240327,-10.90,2020,20241206,5.20,2200,-3.41,20250225,2040,4.17,20250103,2370,-10.34,20240416,2020,5.20,20241206,0.00,Y,471050,100,6 억,,14696,N,N,0,N,00,N
20250407,101220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,491435,233,4.15,2130,2130,2105,2765,1495,2130,2109.16,0.24,0,-230,2240,2185,2145,2090,2050,2177,2082,6,635,100,1490,5,1,6060000,128,-35.93,1.28,12,0.00,-59.00,1652.00,2385,20240327,-11.11,2020,20241206,4.95,2200,-3.64,20250225,2040,3.92,20250103,2370,-10.55,20240416,2020,4.95,20241206,0.00,Y,471050,100,6 억,,14696,N,N,0,N,00,N
20250407,091222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,303345,144,2.57,2130,2130,2105,2765,1495,2130,2106.56,0.24,0,-144,2240,2185,2145,2090,2050,2177,2082,6,635,100,1490,5,1,6060000,129,-36.02,1.29,12,0.00,-59.00,1652.00,2385,20240327,-10.90,2020,20241206,5.20,2200,-3.41,20250225,2040,4.17,20250103,2370,-10.34,20240416,2020,5.20,20241206,0.00,Y,471050,100,6 억,,14696,N,N,0,N,00,N
20250404,161215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,11893705,5608,228.43,2130,2200,2105,2775,1495,2135,2120.85,0.25,0,-193,2171,2152,2131,2112,2091,2162,2122,6,640,100,1490,5,1,6060000,129,-36.10,1.29,12,0.09,-59.00,1652.00,2385,20240327,-10.69,2020,20241206,5.45,2200,0.00,20250225,2040,4.41,20250103,2370,-10.13,20240404,2020,5.45,20241206,0.00,Y,471050,100,6 억,,14890,N,N,0,N,00,N
20250404,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,10411260,4912,200.08,2130,2200,2105,2775,1495,2135,2119.56,0.25,0,-193,2171,2152,2131,2112,2091,2162,2122,6,640,100,1490,5,1,6060000,129,-36.02,1.29,12,0.08,-59.00,1652.00,2385,20240327,-10.90,2020,20241206,5.20,2200,0.00,20250225,2040,4.17,20250103,2370,-10.34,20240404,2020,5.20,20241206,0.00,Y,471050,100,6 억,,14890,N,N,0,N,00,N
20250404,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-15,5,-0.70,7132085,3372,137.35,2130,2200,2105,2775,1495,2135,2115.09,0.25,0,-158,2171,2152,2131,2112,2091,2162,2122,6,640,100,1490,5,1,6060000,128,-35.93,1.28,12,0.06,-59.00,1652.00,2385,20240327,-11.11,2020,20241206,4.95,2200,0.00,20250225,2040,3.92,20250103,2370,-10.55,20240404,2020,4.95,20241206,0.00,Y,471050,100,6 억,,14890,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 161217 57 100.00 KOSDAQ 금융 N N N N N 2105 -25 5 -1.17 30472005 14464 257.92 2130 2130 2100 2765 1495 2130 2106.75 0.24 0 -255 2240 2185 2145 2090 2050 2177 2082 6 635 100 1490 5 1 6060000 128 -35.68 1.27 12 0.24 -59.00 1652.00 2385 20240327 -11.74 2020 20241206 4.21 2200 -4.32 20250225 2040 3.19 20250103 2370 -11.18 20240416 2020 4.21 20241206 0.00 Y 471050 100 6 억 14696 N N 0 N 00 N
3 20250407 151224 57 100.00 KOSDAQ 금융 N N N N N 2105 -25 5 -1.17 30434115 14446 257.60 2130 2130 2100 2765 1495 2130 2106.75 0.24 0 -255 2240 2185 2145 2090 2050 2177 2082 6 635 100 1490 5 1 6060000 128 -35.68 1.27 12 0.24 -59.00 1652.00 2385 20240327 -11.74 2020 20241206 4.21 2200 -4.32 20250225 2040 3.19 20250103 2370 -11.18 20240416 2020 4.21 20241206 0.00 Y 471050 100 6 억 14696 N N 0 N 00 N
4 20250407 141222 57 100.00 KOSDAQ 금융 N N N N N 2110 -20 5 -0.94 27972560 13274 236.70 2130 2130 2105 2765 1495 2130 2107.32 0.24 0 -144 2240 2185 2145 2090 2050 2177 2082 6 635 100 1490 5 1 6060000 128 -35.76 1.28 12 0.22 -59.00 1652.00 2385 20240327 -11.53 2020 20241206 4.46 2200 -4.09 20250225 2040 3.43 20250103 2370 -10.97 20240416 2020 4.46 20241206 0.00 Y 471050 100 6 억 14696 N N 0 N 00 N
5 20250407 131220 57 100.00 KOSDAQ 금융 N N N N N 2110 -20 5 -0.94 27310020 12960 231.10 2130 2130 2105 2765 1495 2130 2107.25 0.24 0 -144 2240 2185 2145 2090 2050 2177 2082 6 635 100 1490 5 1 6060000 128 -35.76 1.28 12 0.21 -59.00 1652.00 2385 20240327 -11.53 2020 20241206 4.46 2200 -4.09 20250225 2040 3.43 20250103 2370 -10.97 20240416 2020 4.46 20241206 0.00 Y 471050 100 6 억 14696 N N 0 N 00 N
6 20250407 121217 57 100.00 KOSDAQ 금융 N N N N N 2105 -25 5 -1.17 6535780 3093 55.15 2130 2130 2105 2765 1495 2130 2113.09 0.24 0 -170 2240 2185 2145 2090 2050 2177 2082 6 635 100 1490 5 1 6060000 128 -35.68 1.27 12 0.05 -59.00 1652.00 2385 20240327 -11.74 2020 20241206 4.21 2200 -4.32 20250225 2040 3.19 20250103 2370 -11.18 20240416 2020 4.21 20241206 0.00 Y 471050 100 6 억 14696 N N 0 N 00 N
7 20250407 111221 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 3588760 1694 30.21 2130 2130 2105 2765 1495 2130 2118.51 0.24 0 -254 2240 2185 2145 2090 2050 2177 2082 6 635 100 1490 5 1 6060000 129 -36.02 1.29 12 0.03 -59.00 1652.00 2385 20240327 -10.90 2020 20241206 5.20 2200 -3.41 20250225 2040 4.17 20250103 2370 -10.34 20240416 2020 5.20 20241206 0.00 Y 471050 100 6 억 14696 N N 0 N 00 N
8 20250407 101220 57 100.00 KOSDAQ 금융 N N N N N 2120 -10 5 -0.47 491435 233 4.15 2130 2130 2105 2765 1495 2130 2109.16 0.24 0 -230 2240 2185 2145 2090 2050 2177 2082 6 635 100 1490 5 1 6060000 128 -35.93 1.28 12 0.00 -59.00 1652.00 2385 20240327 -11.11 2020 20241206 4.95 2200 -3.64 20250225 2040 3.92 20250103 2370 -10.55 20240416 2020 4.95 20241206 0.00 Y 471050 100 6 억 14696 N N 0 N 00 N
9 20250407 091222 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 303345 144 2.57 2130 2130 2105 2765 1495 2130 2106.56 0.24 0 -144 2240 2185 2145 2090 2050 2177 2082 6 635 100 1490 5 1 6060000 129 -36.02 1.29 12 0.00 -59.00 1652.00 2385 20240327 -10.90 2020 20241206 5.20 2200 -3.41 20250225 2040 4.17 20250103 2370 -10.34 20240416 2020 5.20 20241206 0.00 Y 471050 100 6 억 14696 N N 0 N 00 N
10 20250404 161215 57 100.00 KOSDAQ 금융 N N N N N 2130 -5 5 -0.23 11893705 5608 228.43 2130 2200 2105 2775 1495 2135 2120.85 0.25 0 -193 2171 2152 2131 2112 2091 2162 2122 6 640 100 1490 5 1 6060000 129 -36.10 1.29 12 0.09 -59.00 1652.00 2385 20240327 -10.69 2020 20241206 5.45 2200 0.00 20250225 2040 4.41 20250103 2370 -10.13 20240404 2020 5.45 20241206 0.00 Y 471050 100 6 억 14890 N N 0 N 00 N
11 20250404 151228 57 100.00 KOSDAQ 금융 N N N N N 2125 -10 5 -0.47 10411260 4912 200.08 2130 2200 2105 2775 1495 2135 2119.56 0.25 0 -193 2171 2152 2131 2112 2091 2162 2122 6 640 100 1490 5 1 6060000 129 -36.02 1.29 12 0.08 -59.00 1652.00 2385 20240327 -10.90 2020 20241206 5.20 2200 0.00 20250225 2040 4.17 20250103 2370 -10.34 20240404 2020 5.20 20241206 0.00 Y 471050 100 6 억 14890 N N 0 N 00 N
12 20250404 141232 57 100.00 KOSDAQ 금융 N N N N N 2120 -15 5 -0.70 7132085 3372 137.35 2130 2200 2105 2775 1495 2135 2115.09 0.25 0 -158 2171 2152 2131 2112 2091 2162 2122 6 640 100 1490 5 1 6060000 128 -35.93 1.28 12 0.06 -59.00 1652.00 2385 20240327 -11.11 2020 20241206 4.95 2200 0.00 20250225 2040 3.92 20250103 2370 -10.55 20240404 2020 4.95 20241206 0.00 Y 471050 100 6 억 14890 N N 0 N 00 N