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
477530/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
20250407,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3200,50,2,1.59,400992425,127301,61.24,3095,3245,3025,4095,2205,3150,3149.93,3.25,0,10843,3316,3232,3066,2982,2816,3275,3025,5,945,100,2010,5,1,4810000,154,0.00,0.00,12,2.65,0.00,0.00,3245,20250407,-1.39,1887,20240619,69.58,3245,-1.39,20250407,1983,61.37,20250106,3495,-8.44,20240619,1950,64.10,20241211,0.92,Y,477530,100,4 억,,156337,N,N,0,N,00,N
20250407,151232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3185,35,2,1.11,386133510,122654,59.01,3095,3245,3025,4095,2205,3150,3148.15,3.25,0,10502,3316,3232,3066,2982,2816,3275,3025,5,945,100,2010,5,1,4810000,153,0.00,0.00,12,2.55,0.00,0.00,3245,20250407,-1.85,1887,20240619,68.79,3245,-1.85,20250407,1983,60.62,20250106,3495,-8.87,20240619,1950,63.33,20241211,0.92,Y,477530,100,4 억,,156337,N,N,0,N,00,N
20250407,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3190,40,2,1.27,375392555,119288,57.39,3095,3245,3025,4095,2205,3150,3146.94,3.25,0,9319,3316,3232,3066,2982,2816,3275,3025,5,945,100,2010,5,1,4810000,153,0.00,0.00,12,2.48,0.00,0.00,3245,20250407,-1.69,1887,20240619,69.05,3245,-1.69,20250407,1983,60.87,20250106,3495,-8.73,20240619,1950,63.59,20241211,0.92,Y,477530,100,4 억,,156337,N,N,0,N,00,N
20250407,131228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3175,25,2,0.79,344127090,109384,52.62,3095,3245,3025,4095,2205,3150,3146.05,3.25,0,5204,3316,3232,3066,2982,2816,3275,3025,5,945,100,2010,5,1,4810000,153,0.00,0.00,12,2.27,0.00,0.00,3245,20250407,-2.16,1887,20240619,68.26,3245,-2.16,20250407,1983,60.11,20250106,3495,-9.16,20240619,1950,62.82,20241211,0.92,Y,477530,100,4 억,,156337,N,N,0,N,00,N
20250407,121225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3185,35,2,1.11,301928200,96066,46.22,3095,3245,3025,4095,2205,3150,3142.92,3.25,0,2508,3316,3232,3066,2982,2816,3275,3025,5,945,100,2010,5,1,4810000,153,0.00,0.00,12,2.00,0.00,0.00,3245,20250407,-1.85,1887,20240619,68.79,3245,-1.85,20250407,1983,60.62,20250106,3495,-8.87,20240619,1950,63.33,20241211,0.92,Y,477530,100,4 억,,156337,N,N,0,N,00,N
20250407,111229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3225,75,2,2.38,287091460,91385,43.97,3095,3245,3025,4095,2205,3150,3141.56,3.25,0,2782,3316,3232,3066,2982,2816,3275,3025,5,945,100,2010,5,1,4810000,155,0.00,0.00,12,1.90,0.00,0.00,3245,20250407,-0.62,1887,20240619,70.91,3245,-0.62,20250407,1983,62.63,20250106,3495,-7.73,20240619,1950,65.38,20241211,0.92,Y,477530,100,4 억,,156337,N,N,0,N,00,N
20250407,101229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3165,15,2,0.48,186261405,59855,28.80,3095,3200,3025,4095,2205,3150,3111.88,3.25,0,916,3316,3232,3066,2982,2816,3275,3025,5,945,100,2010,5,1,4810000,152,0.00,0.00,12,1.24,0.00,0.00,3226,20240619,-1.89,1887,20240619,67.73,3200,-1.09,20250407,1983,59.61,20250106,3495,-9.44,20240619,1950,62.31,20241211,0.92,Y,477530,100,4 억,,156337,N,N,0,N,00,N
20250407,091230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3050,-100,5,-3.17,101347610,32712,15.74,3095,3150,3050,4095,2205,3150,3098.18,3.25,0,2852,3316,3232,3066,2982,2816,3275,3025,5,945,100,2010,5,1,4810000,147,0.00,0.00,12,0.68,0.00,0.00,3226,20240619,-5.46,1887,20240619,61.63,3150,0.00,20250404,1983,53.81,20250106,3495,-12.73,20240619,1950,56.41,20241211,0.92,Y,477530,100,4 억,,156337,N,N,0,N,00,N
20250404,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3150,225,2,7.69,627646280,204626,164.19,2905,3150,2900,3800,2050,2925,3067.25,2.47,0,37379,3021,2972,2886,2837,2751,2997,2862,5,875,100,1870,5,1,4810000,152,0.00,0.00,12,4.25,0.00,0.00,3226,20240619,-2.36,1887,20240619,66.93,3150,0.00,20250404,1983,58.85,20250106,3495,-9.87,20240619,1950,61.54,20241211,0.89,Y,477530,100,4 억,,118958,N,N,0,N,00,N
20250404,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3105,180,2,6.15,552476140,180678,144.98,2905,3150,2900,3800,2050,2925,3057.79,2.47,0,35189,3021,2972,2886,2837,2751,2997,2862,5,875,100,1870,5,1,4810000,149,0.00,0.00,12,3.76,0.00,0.00,3226,20240619,-3.75,1887,20240619,64.55,3150,-1.43,20250404,1983,56.58,20250106,3495,-11.16,20240619,1950,59.23,20241211,0.89,Y,477530,100,4 억,,118958,N,N,0,N,00,N
20250404,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3100,175,2,5.98,478000090,156570,125.63,2905,3150,2900,3800,2050,2925,3052.95,2.47,0,29844,3021,2972,2886,2837,2751,2997,2862,5,875,100,1870,5,1,4810000,149,0.00,0.00,12,3.26,0.00,0.00,3226,20240619,-3.91,1887,20240619,64.28,3150,-1.59,20250404,1983,56.33,20250106,3495,-11.30,20240619,1950,58.97,20241211,0.89,Y,477530,100,4 억,,118958,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 161225 57 100.00 KOSDAQ 금융 N N N N N 3200 50 2 1.59 400992425 127301 61.24 3095 3245 3025 4095 2205 3150 3149.93 3.25 0 10843 3316 3232 3066 2982 2816 3275 3025 5 945 100 2010 5 1 4810000 154 0.00 0.00 12 2.65 0.00 0.00 3245 20250407 -1.39 1887 20240619 69.58 3245 -1.39 20250407 1983 61.37 20250106 3495 -8.44 20240619 1950 64.10 20241211 0.92 Y 477530 100 4 억 156337 N N 0 N 00 N
3 20250407 151232 57 100.00 KOSDAQ 금융 N N N N N 3185 35 2 1.11 386133510 122654 59.01 3095 3245 3025 4095 2205 3150 3148.15 3.25 0 10502 3316 3232 3066 2982 2816 3275 3025 5 945 100 2010 5 1 4810000 153 0.00 0.00 12 2.55 0.00 0.00 3245 20250407 -1.85 1887 20240619 68.79 3245 -1.85 20250407 1983 60.62 20250106 3495 -8.87 20240619 1950 63.33 20241211 0.92 Y 477530 100 4 억 156337 N N 0 N 00 N
4 20250407 141230 57 100.00 KOSDAQ 금융 N N N N N 3190 40 2 1.27 375392555 119288 57.39 3095 3245 3025 4095 2205 3150 3146.94 3.25 0 9319 3316 3232 3066 2982 2816 3275 3025 5 945 100 2010 5 1 4810000 153 0.00 0.00 12 2.48 0.00 0.00 3245 20250407 -1.69 1887 20240619 69.05 3245 -1.69 20250407 1983 60.87 20250106 3495 -8.73 20240619 1950 63.59 20241211 0.92 Y 477530 100 4 억 156337 N N 0 N 00 N
5 20250407 131228 57 100.00 KOSDAQ 금융 N N N N N 3175 25 2 0.79 344127090 109384 52.62 3095 3245 3025 4095 2205 3150 3146.05 3.25 0 5204 3316 3232 3066 2982 2816 3275 3025 5 945 100 2010 5 1 4810000 153 0.00 0.00 12 2.27 0.00 0.00 3245 20250407 -2.16 1887 20240619 68.26 3245 -2.16 20250407 1983 60.11 20250106 3495 -9.16 20240619 1950 62.82 20241211 0.92 Y 477530 100 4 억 156337 N N 0 N 00 N
6 20250407 121225 57 100.00 KOSDAQ 금융 N N N N N 3185 35 2 1.11 301928200 96066 46.22 3095 3245 3025 4095 2205 3150 3142.92 3.25 0 2508 3316 3232 3066 2982 2816 3275 3025 5 945 100 2010 5 1 4810000 153 0.00 0.00 12 2.00 0.00 0.00 3245 20250407 -1.85 1887 20240619 68.79 3245 -1.85 20250407 1983 60.62 20250106 3495 -8.87 20240619 1950 63.33 20241211 0.92 Y 477530 100 4 억 156337 N N 0 N 00 N
7 20250407 111229 57 100.00 KOSDAQ 금융 N N N N N 3225 75 2 2.38 287091460 91385 43.97 3095 3245 3025 4095 2205 3150 3141.56 3.25 0 2782 3316 3232 3066 2982 2816 3275 3025 5 945 100 2010 5 1 4810000 155 0.00 0.00 12 1.90 0.00 0.00 3245 20250407 -0.62 1887 20240619 70.91 3245 -0.62 20250407 1983 62.63 20250106 3495 -7.73 20240619 1950 65.38 20241211 0.92 Y 477530 100 4 억 156337 N N 0 N 00 N
8 20250407 101229 57 100.00 KOSDAQ 금융 N N N N N 3165 15 2 0.48 186261405 59855 28.80 3095 3200 3025 4095 2205 3150 3111.88 3.25 0 916 3316 3232 3066 2982 2816 3275 3025 5 945 100 2010 5 1 4810000 152 0.00 0.00 12 1.24 0.00 0.00 3226 20240619 -1.89 1887 20240619 67.73 3200 -1.09 20250407 1983 59.61 20250106 3495 -9.44 20240619 1950 62.31 20241211 0.92 Y 477530 100 4 억 156337 N N 0 N 00 N
9 20250407 091230 57 100.00 KOSDAQ 금융 N N N N N 3050 -100 5 -3.17 101347610 32712 15.74 3095 3150 3050 4095 2205 3150 3098.18 3.25 0 2852 3316 3232 3066 2982 2816 3275 3025 5 945 100 2010 5 1 4810000 147 0.00 0.00 12 0.68 0.00 0.00 3226 20240619 -5.46 1887 20240619 61.63 3150 0.00 20250404 1983 53.81 20250106 3495 -12.73 20240619 1950 56.41 20241211 0.92 Y 477530 100 4 억 156337 N N 0 N 00 N
10 20250404 161223 57 100.00 KOSDAQ 금융 N N N N N 3150 225 2 7.69 627646280 204626 164.19 2905 3150 2900 3800 2050 2925 3067.25 2.47 0 37379 3021 2972 2886 2837 2751 2997 2862 5 875 100 1870 5 1 4810000 152 0.00 0.00 12 4.25 0.00 0.00 3226 20240619 -2.36 1887 20240619 66.93 3150 0.00 20250404 1983 58.85 20250106 3495 -9.87 20240619 1950 61.54 20241211 0.89 Y 477530 100 4 억 118958 N N 0 N 00 N
11 20250404 151237 57 100.00 KOSDAQ 금융 N N N N N 3105 180 2 6.15 552476140 180678 144.98 2905 3150 2900 3800 2050 2925 3057.79 2.47 0 35189 3021 2972 2886 2837 2751 2997 2862 5 875 100 1870 5 1 4810000 149 0.00 0.00 12 3.76 0.00 0.00 3226 20240619 -3.75 1887 20240619 64.55 3150 -1.43 20250404 1983 56.58 20250106 3495 -11.16 20240619 1950 59.23 20241211 0.89 Y 477530 100 4 억 118958 N N 0 N 00 N
12 20250404 141240 57 100.00 KOSDAQ 금융 N N N N N 3100 175 2 5.98 478000090 156570 125.63 2905 3150 2900 3800 2050 2925 3052.95 2.47 0 29844 3021 2972 2886 2837 2751 2997 2862 5 875 100 1870 5 1 4810000 149 0.00 0.00 12 3.26 0.00 0.00 3226 20240619 -3.91 1887 20240619 64.28 3150 -1.59 20250404 1983 56.33 20250106 3495 -11.30 20240619 1950 58.97 20241211 0.89 Y 477530 100 4 억 118958 N N 0 N 00 N