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
487720/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
20250407,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,5678985,2778,32.42,2045,2055,2040,2670,1440,2055,2044.27,0.02,0,0,2078,2066,2048,2036,2018,2057,2027,4,615,100,1430,5,1,4230000,87,-34.08,1.06,12,0.07,-60.00,1935.00,3200,20241220,-36.09,1930,20241220,5.96,2075,-1.45,20250321,1936,5.63,20250102,3200,-36.09,20241220,1930,5.96,20241220,0.00,Y,487720,100,4 억,,853,N,N,0,N,00,N
20250407,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,5678985,2778,32.42,2045,2055,2040,2670,1440,2055,2044.27,0.02,0,0,2078,2066,2048,2036,2018,2057,2027,4,615,100,1430,5,1,4230000,87,-34.08,1.06,12,0.07,-60.00,1935.00,3200,20241220,-36.09,1930,20241220,5.96,2075,-1.45,20250321,1936,5.63,20250102,3200,-36.09,20241220,1930,5.96,20241220,0.00,Y,487720,100,4 억,,853,N,N,0,N,00,N
20250407,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,5648310,2763,32.25,2045,2055,2040,2670,1440,2055,2044.27,0.02,0,0,2078,2066,2048,2036,2018,2057,2027,4,615,100,1430,5,1,4230000,87,-34.08,1.06,12,0.07,-60.00,1935.00,3200,20241220,-36.09,1930,20241220,5.96,2075,-1.45,20250321,1936,5.63,20250102,3200,-36.09,20241220,1930,5.96,20241220,0.00,Y,487720,100,4 억,,853,N,N,0,N,00,N
20250407,131234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,5648310,2763,32.25,2045,2055,2040,2670,1440,2055,2044.27,0.02,0,0,2078,2066,2048,2036,2018,2057,2027,4,615,100,1430,5,1,4230000,87,-34.08,1.06,12,0.07,-60.00,1935.00,3200,20241220,-36.09,1930,20241220,5.96,2075,-1.45,20250321,1936,5.63,20250102,3200,-36.09,20241220,1930,5.96,20241220,0.00,Y,487720,100,4 억,,853,N,N,0,N,00,N
20250407,121231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,5646265,2762,32.24,2045,2055,2040,2670,1440,2055,2044.27,0.02,0,0,2078,2066,2048,2036,2018,2057,2027,4,615,100,1430,5,1,4230000,86,-34.00,1.05,12,0.07,-60.00,1935.00,3200,20241220,-36.25,1930,20241220,5.70,2075,-1.69,20250321,1936,5.37,20250102,3200,-36.25,20241220,1930,5.70,20241220,0.00,Y,487720,100,4 억,,853,N,N,0,N,00,N
20250407,111234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-15,5,-0.73,5646265,2762,32.24,2045,2055,2040,2670,1440,2055,2044.27,0.02,0,0,2078,2066,2048,2036,2018,2057,2027,4,615,100,1430,5,1,4230000,86,-34.00,1.05,12,0.07,-60.00,1935.00,3200,20241220,-36.25,1930,20241220,5.70,2075,-1.69,20250321,1936,5.37,20250102,3200,-36.25,20241220,1930,5.70,20241220,0.00,Y,487720,100,4 억,,853,N,N,0,N,00,N
20250407,101234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,364505,178,2.08,2045,2055,2045,2670,1440,2055,2047.78,0.02,0,0,2078,2066,2048,2036,2018,2057,2027,4,615,100,1430,5,1,4230000,87,-34.17,1.06,12,0.00,-60.00,1935.00,3200,20241220,-35.94,1930,20241220,6.22,2075,-1.20,20250321,1936,5.89,20250102,3200,-35.94,20241220,1930,6.22,20241220,0.00,Y,487720,100,4 억,,853,N,N,0,N,00,N
20250407,091236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,260205,127,1.48,2045,2055,2045,2670,1440,2055,2048.86,0.02,0,0,2078,2066,2048,2036,2018,2057,2027,4,615,100,1430,5,1,4230000,87,-34.25,1.06,12,0.00,-60.00,1935.00,3200,20241220,-35.78,1930,20241220,6.48,2075,-0.96,20250321,1936,6.15,20250102,3200,-35.78,20241220,1930,6.48,20241220,0.00,Y,487720,100,4 억,,853,N,N,0,N,00,N
20250404,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,17452775,8568,153.88,2060,2060,2030,2670,1440,2055,2036.97,0.02,0,0,2075,2065,2050,2040,2025,2070,2045,4,615,100,1430,5,1,4230000,87,-34.25,1.06,12,0.20,-60.00,1935.00,3200,20241220,-35.78,1930,20241220,6.48,2075,-0.96,20250321,1936,6.15,20250102,3200,-35.78,20241220,1930,6.48,20241220,0.00,Y,487720,100,4 억,,853,N,N,0,N,00,N
20250404,151242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,17452775,8568,153.88,2060,2060,2030,2670,1440,2055,2036.97,0.02,0,0,2075,2065,2050,2040,2025,2070,2045,4,615,100,1430,5,1,4230000,87,-34.25,1.06,12,0.20,-60.00,1935.00,3200,20241220,-35.78,1930,20241220,6.48,2075,-0.96,20250321,1936,6.15,20250102,3200,-35.78,20241220,1930,6.48,20241220,0.00,Y,487720,100,4 억,,853,N,N,0,N,00,N
20250404,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,17432225,8558,153.70,2060,2060,2030,2670,1440,2055,2036.95,0.02,0,0,2075,2065,2050,2040,2025,2070,2045,4,615,100,1430,5,1,4230000,87,-34.08,1.06,12,0.20,-60.00,1935.00,3200,20241220,-36.09,1930,20241220,5.96,2075,-1.45,20250321,1936,5.63,20250102,3200,-36.09,20241220,1930,5.96,20241220,0.00,Y,487720,100,4 억,,853,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 161231 57 100.00 KOSDAQ 금융 N N N N N 2045 -10 5 -0.49 5678985 2778 32.42 2045 2055 2040 2670 1440 2055 2044.27 0.02 0 0 2078 2066 2048 2036 2018 2057 2027 4 615 100 1430 5 1 4230000 87 -34.08 1.06 12 0.07 -60.00 1935.00 3200 20241220 -36.09 1930 20241220 5.96 2075 -1.45 20250321 1936 5.63 20250102 3200 -36.09 20241220 1930 5.96 20241220 0.00 Y 487720 100 4 억 853 N N 0 N 00 N
3 20250407 151238 57 100.00 KOSDAQ 금융 N N N N N 2045 -10 5 -0.49 5678985 2778 32.42 2045 2055 2040 2670 1440 2055 2044.27 0.02 0 0 2078 2066 2048 2036 2018 2057 2027 4 615 100 1430 5 1 4230000 87 -34.08 1.06 12 0.07 -60.00 1935.00 3200 20241220 -36.09 1930 20241220 5.96 2075 -1.45 20250321 1936 5.63 20250102 3200 -36.09 20241220 1930 5.96 20241220 0.00 Y 487720 100 4 억 853 N N 0 N 00 N
4 20250407 141235 57 100.00 KOSDAQ 금융 N N N N N 2045 -10 5 -0.49 5648310 2763 32.25 2045 2055 2040 2670 1440 2055 2044.27 0.02 0 0 2078 2066 2048 2036 2018 2057 2027 4 615 100 1430 5 1 4230000 87 -34.08 1.06 12 0.07 -60.00 1935.00 3200 20241220 -36.09 1930 20241220 5.96 2075 -1.45 20250321 1936 5.63 20250102 3200 -36.09 20241220 1930 5.96 20241220 0.00 Y 487720 100 4 억 853 N N 0 N 00 N
5 20250407 131234 57 100.00 KOSDAQ 금융 N N N N N 2045 -10 5 -0.49 5648310 2763 32.25 2045 2055 2040 2670 1440 2055 2044.27 0.02 0 0 2078 2066 2048 2036 2018 2057 2027 4 615 100 1430 5 1 4230000 87 -34.08 1.06 12 0.07 -60.00 1935.00 3200 20241220 -36.09 1930 20241220 5.96 2075 -1.45 20250321 1936 5.63 20250102 3200 -36.09 20241220 1930 5.96 20241220 0.00 Y 487720 100 4 억 853 N N 0 N 00 N
6 20250407 121231 57 100.00 KOSDAQ 금융 N N N N N 2040 -15 5 -0.73 5646265 2762 32.24 2045 2055 2040 2670 1440 2055 2044.27 0.02 0 0 2078 2066 2048 2036 2018 2057 2027 4 615 100 1430 5 1 4230000 86 -34.00 1.05 12 0.07 -60.00 1935.00 3200 20241220 -36.25 1930 20241220 5.70 2075 -1.69 20250321 1936 5.37 20250102 3200 -36.25 20241220 1930 5.70 20241220 0.00 Y 487720 100 4 억 853 N N 0 N 00 N
7 20250407 111234 57 100.00 KOSDAQ 금융 N N N N N 2040 -15 5 -0.73 5646265 2762 32.24 2045 2055 2040 2670 1440 2055 2044.27 0.02 0 0 2078 2066 2048 2036 2018 2057 2027 4 615 100 1430 5 1 4230000 86 -34.00 1.05 12 0.07 -60.00 1935.00 3200 20241220 -36.25 1930 20241220 5.70 2075 -1.69 20250321 1936 5.37 20250102 3200 -36.25 20241220 1930 5.70 20241220 0.00 Y 487720 100 4 억 853 N N 0 N 00 N
8 20250407 101234 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 364505 178 2.08 2045 2055 2045 2670 1440 2055 2047.78 0.02 0 0 2078 2066 2048 2036 2018 2057 2027 4 615 100 1430 5 1 4230000 87 -34.17 1.06 12 0.00 -60.00 1935.00 3200 20241220 -35.94 1930 20241220 6.22 2075 -1.20 20250321 1936 5.89 20250102 3200 -35.94 20241220 1930 6.22 20241220 0.00 Y 487720 100 4 억 853 N N 0 N 00 N
9 20250407 091236 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 260205 127 1.48 2045 2055 2045 2670 1440 2055 2048.86 0.02 0 0 2078 2066 2048 2036 2018 2057 2027 4 615 100 1430 5 1 4230000 87 -34.25 1.06 12 0.00 -60.00 1935.00 3200 20241220 -35.78 1930 20241220 6.48 2075 -0.96 20250321 1936 6.15 20250102 3200 -35.78 20241220 1930 6.48 20241220 0.00 Y 487720 100 4 억 853 N N 0 N 00 N
10 20250404 161229 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 17452775 8568 153.88 2060 2060 2030 2670 1440 2055 2036.97 0.02 0 0 2075 2065 2050 2040 2025 2070 2045 4 615 100 1430 5 1 4230000 87 -34.25 1.06 12 0.20 -60.00 1935.00 3200 20241220 -35.78 1930 20241220 6.48 2075 -0.96 20250321 1936 6.15 20250102 3200 -35.78 20241220 1930 6.48 20241220 0.00 Y 487720 100 4 억 853 N N 0 N 00 N
11 20250404 151242 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 17452775 8568 153.88 2060 2060 2030 2670 1440 2055 2036.97 0.02 0 0 2075 2065 2050 2040 2025 2070 2045 4 615 100 1430 5 1 4230000 87 -34.25 1.06 12 0.20 -60.00 1935.00 3200 20241220 -35.78 1930 20241220 6.48 2075 -0.96 20250321 1936 6.15 20250102 3200 -35.78 20241220 1930 6.48 20241220 0.00 Y 487720 100 4 억 853 N N 0 N 00 N
12 20250404 141246 57 100.00 KOSDAQ 금융 N N N N N 2045 -10 5 -0.49 17432225 8558 153.70 2060 2060 2030 2670 1440 2055 2036.95 0.02 0 0 2075 2065 2050 2040 2025 2070 2045 4 615 100 1430 5 1 4230000 87 -34.08 1.06 12 0.20 -60.00 1935.00 3200 20241220 -36.09 1930 20241220 5.96 2075 -1.45 20250321 1936 5.63 20250102 3200 -36.09 20241220 1930 5.96 20241220 0.00 Y 487720 100 4 억 853 N N 0 N 00 N