ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023760/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
20250414,160334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,2,2,0.36,32950976,59158,121.78,555,560,555,721,389,555,557.00,0.32,0,851,563,559,553,549,543,561,551,1578,166,500,410,1,1,315609576,1758,2.17,0.26,12,0.02,257.00,2140.00,637,20240520,-12.56,522,20241226,6.70,569,-2.11,20250325,524,6.30,20250203,637,-12.56,20240520,522,6.70,20241226,0.22,Y,023760,500,1578 억,,997813,N,N,0,N,00,N
20250414,150336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,556,1,2,0.18,31144101,55914,115.10,555,560,555,721,389,555,557.00,0.32,0,1222,563,559,553,549,543,561,551,1578,166,500,410,1,1,315609576,1755,2.16,0.26,12,0.02,257.00,2140.00,637,20240520,-12.72,522,20241226,6.51,569,-2.28,20250325,524,6.11,20250203,637,-12.72,20240520,522,6.51,20241226,0.22,Y,023760,500,1578 억,,997813,N,N,0,N,00,N
20250414,140335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,2,2,0.36,25165968,45162,92.97,555,560,555,721,389,555,557.24,0.32,0,806,563,559,553,549,543,561,551,1578,166,500,410,1,1,315609576,1758,2.17,0.26,12,0.01,257.00,2140.00,637,20240520,-12.56,522,20241226,6.70,569,-2.11,20250325,524,6.30,20250203,637,-12.56,20240520,522,6.70,20241226,0.22,Y,023760,500,1578 억,,997813,N,N,0,N,00,N
20250414,130336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,2,2,0.36,24876511,44642,91.90,555,560,555,721,389,555,557.24,0.32,0,772,563,559,553,549,543,561,551,1578,166,500,410,1,1,315609576,1758,2.17,0.26,12,0.01,257.00,2140.00,637,20240520,-12.56,522,20241226,6.70,569,-2.11,20250325,524,6.30,20250203,637,-12.56,20240520,522,6.70,20241226,0.22,Y,023760,500,1578 억,,997813,N,N,0,N,00,N
20250414,120336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,2,2,0.36,18887064,33871,69.73,555,560,555,721,389,555,557.62,0.32,0,434,563,559,553,549,543,561,551,1578,166,500,410,1,1,315609576,1758,2.17,0.26,12,0.01,257.00,2140.00,637,20240520,-12.56,522,20241226,6.70,569,-2.11,20250325,524,6.30,20250203,637,-12.56,20240520,522,6.70,20241226,0.22,Y,023760,500,1578 억,,997813,N,N,0,N,00,N
20250414,110334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,2,2,0.36,17481187,31347,64.53,555,560,555,721,389,555,557.67,0.32,0,377,563,559,553,549,543,561,551,1578,166,500,410,1,1,315609576,1758,2.17,0.26,12,0.01,257.00,2140.00,637,20240520,-12.56,522,20241226,6.70,569,-2.11,20250325,524,6.30,20250203,637,-12.56,20240520,522,6.70,20241226,0.22,Y,023760,500,1578 억,,997813,N,N,0,N,00,N
20250414,100335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,559,4,2,0.72,15678802,28113,57.87,555,560,555,721,389,555,557.71,0.32,0,77,563,559,553,549,543,561,551,1578,166,500,410,1,1,315609576,1764,2.18,0.26,12,0.01,257.00,2140.00,637,20240520,-12.24,522,20241226,7.09,569,-1.76,20250325,524,6.68,20250203,637,-12.24,20240520,522,7.09,20241226,0.22,Y,023760,500,1578 억,,997813,N,N,0,N,00,N
20250414,090336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,556,1,2,0.18,3943980,7106,14.63,555,556,555,721,389,555,555.02,0.32,0,0,563,559,553,549,543,561,551,1578,166,500,410,1,1,315609576,1755,2.16,0.26,12,0.00,257.00,2140.00,637,20240520,-12.72,522,20241226,6.51,569,-2.28,20250325,524,6.11,20250203,637,-12.72,20240520,522,6.51,20241226,0.22,Y,023760,500,1578 억,,997813,N,N,0,N,00,N
20250411,160332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,555,8,2,1.46,26797547,48525,92.78,547,557,547,711,383,547,552.24,0.32,0,990,551,548,545,542,539,550,544,1578,164,500,400,1,1,315609576,1752,2.16,0.26,12,0.02,257.00,2140.00,637,20240520,-12.87,522,20241226,6.32,569,-2.46,20250325,524,5.92,20250203,637,-12.87,20240520,522,6.32,20241226,0.22,Y,023760,500,1578 억,,996761,N,N,0,N,00,N
20250411,150335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,554,7,2,1.28,26057087,47189,90.22,547,557,547,711,383,547,552.19,0.32,0,1003,551,548,545,542,539,550,544,1578,164,500,400,1,1,315609576,1748,2.16,0.26,12,0.01,257.00,2140.00,637,20240520,-13.03,522,20241226,6.13,569,-2.64,20250325,524,5.73,20250203,637,-13.03,20240520,522,6.13,20241226,0.22,Y,023760,500,1578 억,,996761,N,N,0,N,00,N
20250411,140335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,556,9,2,1.65,25336102,45889,87.74,547,557,547,711,383,547,552.12,0.32,0,848,551,548,545,542,539,550,544,1578,164,500,400,1,1,315609576,1755,2.16,0.26,12,0.01,257.00,2140.00,637,20240520,-12.72,522,20241226,6.51,569,-2.28,20250325,524,6.11,20250203,637,-12.72,20240520,522,6.51,20241226,0.22,Y,023760,500,1578 억,,996761,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 20250414 160334 57 100.00 KOSDAQ 금융 N N N N N 557 2 2 0.36 32950976 59158 121.78 555 560 555 721 389 555 557.00 0.32 0 851 563 559 553 549 543 561 551 1578 166 500 410 1 1 315609576 1758 2.17 0.26 12 0.02 257.00 2140.00 637 20240520 -12.56 522 20241226 6.70 569 -2.11 20250325 524 6.30 20250203 637 -12.56 20240520 522 6.70 20241226 0.22 Y 023760 500 1578 억 997813 N N 0 N 00 N
3 20250414 150336 57 100.00 KOSDAQ 금융 N N N N N 556 1 2 0.18 31144101 55914 115.10 555 560 555 721 389 555 557.00 0.32 0 1222 563 559 553 549 543 561 551 1578 166 500 410 1 1 315609576 1755 2.16 0.26 12 0.02 257.00 2140.00 637 20240520 -12.72 522 20241226 6.51 569 -2.28 20250325 524 6.11 20250203 637 -12.72 20240520 522 6.51 20241226 0.22 Y 023760 500 1578 억 997813 N N 0 N 00 N
4 20250414 140335 57 100.00 KOSDAQ 금융 N N N N N 557 2 2 0.36 25165968 45162 92.97 555 560 555 721 389 555 557.24 0.32 0 806 563 559 553 549 543 561 551 1578 166 500 410 1 1 315609576 1758 2.17 0.26 12 0.01 257.00 2140.00 637 20240520 -12.56 522 20241226 6.70 569 -2.11 20250325 524 6.30 20250203 637 -12.56 20240520 522 6.70 20241226 0.22 Y 023760 500 1578 억 997813 N N 0 N 00 N
5 20250414 130336 57 100.00 KOSDAQ 금융 N N N N N 557 2 2 0.36 24876511 44642 91.90 555 560 555 721 389 555 557.24 0.32 0 772 563 559 553 549 543 561 551 1578 166 500 410 1 1 315609576 1758 2.17 0.26 12 0.01 257.00 2140.00 637 20240520 -12.56 522 20241226 6.70 569 -2.11 20250325 524 6.30 20250203 637 -12.56 20240520 522 6.70 20241226 0.22 Y 023760 500 1578 억 997813 N N 0 N 00 N
6 20250414 120336 57 100.00 KOSDAQ 금융 N N N N N 557 2 2 0.36 18887064 33871 69.73 555 560 555 721 389 555 557.62 0.32 0 434 563 559 553 549 543 561 551 1578 166 500 410 1 1 315609576 1758 2.17 0.26 12 0.01 257.00 2140.00 637 20240520 -12.56 522 20241226 6.70 569 -2.11 20250325 524 6.30 20250203 637 -12.56 20240520 522 6.70 20241226 0.22 Y 023760 500 1578 억 997813 N N 0 N 00 N
7 20250414 110334 57 100.00 KOSDAQ 금융 N N N N N 557 2 2 0.36 17481187 31347 64.53 555 560 555 721 389 555 557.67 0.32 0 377 563 559 553 549 543 561 551 1578 166 500 410 1 1 315609576 1758 2.17 0.26 12 0.01 257.00 2140.00 637 20240520 -12.56 522 20241226 6.70 569 -2.11 20250325 524 6.30 20250203 637 -12.56 20240520 522 6.70 20241226 0.22 Y 023760 500 1578 억 997813 N N 0 N 00 N
8 20250414 100335 57 100.00 KOSDAQ 금융 N N N N N 559 4 2 0.72 15678802 28113 57.87 555 560 555 721 389 555 557.71 0.32 0 77 563 559 553 549 543 561 551 1578 166 500 410 1 1 315609576 1764 2.18 0.26 12 0.01 257.00 2140.00 637 20240520 -12.24 522 20241226 7.09 569 -1.76 20250325 524 6.68 20250203 637 -12.24 20240520 522 7.09 20241226 0.22 Y 023760 500 1578 억 997813 N N 0 N 00 N
9 20250414 090336 57 100.00 KOSDAQ 금융 N N N N N 556 1 2 0.18 3943980 7106 14.63 555 556 555 721 389 555 555.02 0.32 0 0 563 559 553 549 543 561 551 1578 166 500 410 1 1 315609576 1755 2.16 0.26 12 0.00 257.00 2140.00 637 20240520 -12.72 522 20241226 6.51 569 -2.28 20250325 524 6.11 20250203 637 -12.72 20240520 522 6.51 20241226 0.22 Y 023760 500 1578 억 997813 N N 0 N 00 N
10 20250411 160332 57 100.00 KOSDAQ 금융 N N N N N 555 8 2 1.46 26797547 48525 92.78 547 557 547 711 383 547 552.24 0.32 0 990 551 548 545 542 539 550 544 1578 164 500 400 1 1 315609576 1752 2.16 0.26 12 0.02 257.00 2140.00 637 20240520 -12.87 522 20241226 6.32 569 -2.46 20250325 524 5.92 20250203 637 -12.87 20240520 522 6.32 20241226 0.22 Y 023760 500 1578 억 996761 N N 0 N 00 N
11 20250411 150335 57 100.00 KOSDAQ 금융 N N N N N 554 7 2 1.28 26057087 47189 90.22 547 557 547 711 383 547 552.19 0.32 0 1003 551 548 545 542 539 550 544 1578 164 500 400 1 1 315609576 1748 2.16 0.26 12 0.01 257.00 2140.00 637 20240520 -13.03 522 20241226 6.13 569 -2.64 20250325 524 5.73 20250203 637 -13.03 20240520 522 6.13 20241226 0.22 Y 023760 500 1578 억 996761 N N 0 N 00 N
12 20250411 140335 57 100.00 KOSDAQ 금융 N N N N N 556 9 2 1.65 25336102 45889 87.74 547 557 547 711 383 547 552.12 0.32 0 848 551 548 545 542 539 550 544 1578 164 500 400 1 1 315609576 1755 2.16 0.26 12 0.01 257.00 2140.00 637 20240520 -12.72 522 20241226 6.51 569 -2.28 20250325 524 6.11 20250203 637 -12.72 20240520 522 6.51 20241226 0.22 Y 023760 500 1578 억 996761 N N 0 N 00 N