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
476470/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
20250407,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-10,5,-0.46,502841588,231087,95.85,2150,2200,2145,2840,1530,2185,2175.98,0.79,0,-2929,2215,2200,2170,2155,2125,2207,2162,6,655,100,1520,5,1,5505000,120,0.00,0.00,12,4.20,0.00,0.00,2717,20240517,-19.95,2095,20250321,3.82,2200,-1.14,20250407,2095,3.82,20250321,2600,-16.35,20240517,2020,7.67,20240517,0.00,Y,476470,100,5 억,,43730,N,N,0,N,00,N
20250407,151231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-15,5,-0.69,465759988,214004,88.77,2150,2200,2145,2840,1530,2185,2176.41,0.79,0,-2134,2215,2200,2170,2155,2125,2207,2162,6,655,100,1520,5,1,5505000,119,0.00,0.00,12,3.89,0.00,0.00,2717,20240517,-20.13,2095,20250321,3.58,2200,-1.36,20250407,2095,3.58,20250321,2600,-16.54,20240517,2020,7.43,20240517,0.00,Y,476470,100,5 억,,43730,N,N,0,N,00,N
20250407,141229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-20,5,-0.92,347413463,159394,66.12,2150,2200,2145,2840,1530,2185,2179.59,0.79,0,-1250,2215,2200,2170,2155,2125,2207,2162,6,655,100,1520,5,1,5505000,119,0.00,0.00,12,2.90,0.00,0.00,2717,20240517,-20.32,2095,20250321,3.34,2200,-1.59,20250407,2095,3.34,20250321,2600,-16.73,20240517,2020,7.18,20240517,0.00,Y,476470,100,5 억,,43730,N,N,0,N,00,N
20250407,131227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-15,5,-0.69,334060253,153223,63.56,2150,2200,2145,2840,1530,2185,2180.22,0.79,0,-1248,2215,2200,2170,2155,2125,2207,2162,6,655,100,1520,5,1,5505000,119,0.00,0.00,12,2.78,0.00,0.00,2717,20240517,-20.13,2095,20250321,3.58,2200,-1.36,20250407,2095,3.58,20250321,2600,-16.54,20240517,2020,7.43,20240517,0.00,Y,476470,100,5 억,,43730,N,N,0,N,00,N
20250407,121224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-15,5,-0.69,275042853,126026,52.28,2150,2200,2145,2840,1530,2185,2182.43,0.79,0,-1198,2215,2200,2170,2155,2125,2207,2162,6,655,100,1520,5,1,5505000,119,0.00,0.00,12,2.29,0.00,0.00,2717,20240517,-20.13,2095,20250321,3.58,2200,-1.36,20250407,2095,3.58,20250321,2600,-16.54,20240517,2020,7.43,20240517,0.00,Y,476470,100,5 억,,43730,N,N,0,N,00,N
20250407,111227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-15,5,-0.69,243846193,111652,46.31,2150,2200,2145,2840,1530,2185,2183.98,0.79,0,-652,2215,2200,2170,2155,2125,2207,2162,6,655,100,1520,5,1,5505000,119,0.00,0.00,12,2.03,0.00,0.00,2717,20240517,-20.13,2095,20250321,3.58,2200,-1.36,20250407,2095,3.58,20250321,2600,-16.54,20240517,2020,7.43,20240517,0.00,Y,476470,100,5 억,,43730,N,N,0,N,00,N
20250407,101227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-15,5,-0.69,200879419,91857,38.10,2150,2200,2145,2840,1530,2185,2186.87,0.79,0,-659,2215,2200,2170,2155,2125,2207,2162,6,655,100,1520,5,1,5505000,119,0.00,0.00,12,1.67,0.00,0.00,2717,20240517,-20.13,2095,20250321,3.58,2200,-1.36,20250407,2095,3.58,20250321,2600,-16.54,20240517,2020,7.43,20240517,0.00,Y,476470,100,5 억,,43730,N,N,0,N,00,N
20250407,091229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-10,5,-0.46,11632700,5411,2.24,2150,2175,2145,2840,1530,2185,2149.82,0.79,0,443,2215,2200,2170,2155,2125,2207,2162,6,655,100,1520,5,1,5505000,120,0.00,0.00,12,0.10,0.00,0.00,2717,20240517,-19.95,2095,20250321,3.82,2190,-0.68,20250102,2095,3.82,20250321,2600,-16.35,20240517,2020,7.67,20240517,0.00,Y,476470,100,5 억,,43730,N,N,0,N,00,N
20250404,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,40,2,1.86,522573879,241081,176.05,2145,2185,2140,2785,1505,2145,2167.63,0.92,0,-8466,2191,2167,2146,2122,2101,2180,2135,6,640,100,1500,5,1,5505000,120,0.00,0.00,12,4.38,0.00,0.00,2717,20240517,-19.58,2095,20250321,4.30,2190,-0.23,20250102,2095,4.30,20250321,2600,-15.96,20240517,2020,8.17,20240517,0.00,Y,476470,100,5 억,,50719,N,N,0,N,00,N
20250404,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,40,2,1.86,514664669,237438,173.39,2145,2185,2140,2785,1505,2145,2167.57,0.92,0,-8374,2191,2167,2146,2122,2101,2180,2135,6,640,100,1500,5,1,5505000,120,0.00,0.00,12,4.31,0.00,0.00,2717,20240517,-19.58,2095,20250321,4.30,2190,-0.23,20250102,2095,4.30,20250321,2600,-15.96,20240517,2020,8.17,20240517,0.00,Y,476470,100,5 억,,50719,N,N,0,N,00,N
20250404,141239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,30,2,1.40,441347224,203643,148.71,2145,2185,2140,2785,1505,2145,2167.26,0.92,0,-7407,2191,2167,2146,2122,2101,2180,2135,6,640,100,1500,5,1,5505000,120,0.00,0.00,12,3.70,0.00,0.00,2717,20240517,-19.95,2095,20250321,3.82,2190,-0.68,20250102,2095,3.82,20250321,2600,-16.35,20240517,2020,7.67,20240517,0.00,Y,476470,100,5 억,,50719,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 161224 57 100.00 KOSDAQ 금융 N N N N N 2175 -10 5 -0.46 502841588 231087 95.85 2150 2200 2145 2840 1530 2185 2175.98 0.79 0 -2929 2215 2200 2170 2155 2125 2207 2162 6 655 100 1520 5 1 5505000 120 0.00 0.00 12 4.20 0.00 0.00 2717 20240517 -19.95 2095 20250321 3.82 2200 -1.14 20250407 2095 3.82 20250321 2600 -16.35 20240517 2020 7.67 20240517 0.00 Y 476470 100 5 억 43730 N N 0 N 00 N
3 20250407 151231 57 100.00 KOSDAQ 금융 N N N N N 2170 -15 5 -0.69 465759988 214004 88.77 2150 2200 2145 2840 1530 2185 2176.41 0.79 0 -2134 2215 2200 2170 2155 2125 2207 2162 6 655 100 1520 5 1 5505000 119 0.00 0.00 12 3.89 0.00 0.00 2717 20240517 -20.13 2095 20250321 3.58 2200 -1.36 20250407 2095 3.58 20250321 2600 -16.54 20240517 2020 7.43 20240517 0.00 Y 476470 100 5 억 43730 N N 0 N 00 N
4 20250407 141229 57 100.00 KOSDAQ 금융 N N N N N 2165 -20 5 -0.92 347413463 159394 66.12 2150 2200 2145 2840 1530 2185 2179.59 0.79 0 -1250 2215 2200 2170 2155 2125 2207 2162 6 655 100 1520 5 1 5505000 119 0.00 0.00 12 2.90 0.00 0.00 2717 20240517 -20.32 2095 20250321 3.34 2200 -1.59 20250407 2095 3.34 20250321 2600 -16.73 20240517 2020 7.18 20240517 0.00 Y 476470 100 5 억 43730 N N 0 N 00 N
5 20250407 131227 57 100.00 KOSDAQ 금융 N N N N N 2170 -15 5 -0.69 334060253 153223 63.56 2150 2200 2145 2840 1530 2185 2180.22 0.79 0 -1248 2215 2200 2170 2155 2125 2207 2162 6 655 100 1520 5 1 5505000 119 0.00 0.00 12 2.78 0.00 0.00 2717 20240517 -20.13 2095 20250321 3.58 2200 -1.36 20250407 2095 3.58 20250321 2600 -16.54 20240517 2020 7.43 20240517 0.00 Y 476470 100 5 억 43730 N N 0 N 00 N
6 20250407 121224 57 100.00 KOSDAQ 금융 N N N N N 2170 -15 5 -0.69 275042853 126026 52.28 2150 2200 2145 2840 1530 2185 2182.43 0.79 0 -1198 2215 2200 2170 2155 2125 2207 2162 6 655 100 1520 5 1 5505000 119 0.00 0.00 12 2.29 0.00 0.00 2717 20240517 -20.13 2095 20250321 3.58 2200 -1.36 20250407 2095 3.58 20250321 2600 -16.54 20240517 2020 7.43 20240517 0.00 Y 476470 100 5 억 43730 N N 0 N 00 N
7 20250407 111227 57 100.00 KOSDAQ 금융 N N N N N 2170 -15 5 -0.69 243846193 111652 46.31 2150 2200 2145 2840 1530 2185 2183.98 0.79 0 -652 2215 2200 2170 2155 2125 2207 2162 6 655 100 1520 5 1 5505000 119 0.00 0.00 12 2.03 0.00 0.00 2717 20240517 -20.13 2095 20250321 3.58 2200 -1.36 20250407 2095 3.58 20250321 2600 -16.54 20240517 2020 7.43 20240517 0.00 Y 476470 100 5 억 43730 N N 0 N 00 N
8 20250407 101227 57 100.00 KOSDAQ 금융 N N N N N 2170 -15 5 -0.69 200879419 91857 38.10 2150 2200 2145 2840 1530 2185 2186.87 0.79 0 -659 2215 2200 2170 2155 2125 2207 2162 6 655 100 1520 5 1 5505000 119 0.00 0.00 12 1.67 0.00 0.00 2717 20240517 -20.13 2095 20250321 3.58 2200 -1.36 20250407 2095 3.58 20250321 2600 -16.54 20240517 2020 7.43 20240517 0.00 Y 476470 100 5 억 43730 N N 0 N 00 N
9 20250407 091229 57 100.00 KOSDAQ 금융 N N N N N 2175 -10 5 -0.46 11632700 5411 2.24 2150 2175 2145 2840 1530 2185 2149.82 0.79 0 443 2215 2200 2170 2155 2125 2207 2162 6 655 100 1520 5 1 5505000 120 0.00 0.00 12 0.10 0.00 0.00 2717 20240517 -19.95 2095 20250321 3.82 2190 -0.68 20250102 2095 3.82 20250321 2600 -16.35 20240517 2020 7.67 20240517 0.00 Y 476470 100 5 억 43730 N N 0 N 00 N
10 20250404 161222 57 100.00 KOSDAQ 금융 N N N N N 2185 40 2 1.86 522573879 241081 176.05 2145 2185 2140 2785 1505 2145 2167.63 0.92 0 -8466 2191 2167 2146 2122 2101 2180 2135 6 640 100 1500 5 1 5505000 120 0.00 0.00 12 4.38 0.00 0.00 2717 20240517 -19.58 2095 20250321 4.30 2190 -0.23 20250102 2095 4.30 20250321 2600 -15.96 20240517 2020 8.17 20240517 0.00 Y 476470 100 5 억 50719 N N 0 N 00 N
11 20250404 151236 57 100.00 KOSDAQ 금융 N N N N N 2185 40 2 1.86 514664669 237438 173.39 2145 2185 2140 2785 1505 2145 2167.57 0.92 0 -8374 2191 2167 2146 2122 2101 2180 2135 6 640 100 1500 5 1 5505000 120 0.00 0.00 12 4.31 0.00 0.00 2717 20240517 -19.58 2095 20250321 4.30 2190 -0.23 20250102 2095 4.30 20250321 2600 -15.96 20240517 2020 8.17 20240517 0.00 Y 476470 100 5 억 50719 N N 0 N 00 N
12 20250404 141239 57 100.00 KOSDAQ 금융 N N N N N 2175 30 2 1.40 441347224 203643 148.71 2145 2185 2140 2785 1505 2145 2167.26 0.92 0 -7407 2191 2167 2146 2122 2101 2180 2135 6 640 100 1500 5 1 5505000 120 0.00 0.00 12 3.70 0.00 0.00 2717 20240517 -19.95 2095 20250321 3.82 2190 -0.68 20250102 2095 3.82 20250321 2600 -16.35 20240517 2020 7.67 20240517 0.00 Y 476470 100 5 억 50719 N N 0 N 00 N