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
034810/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
20250414,160412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6150,240,2,4.06,111434620,18451,117.57,5920,6160,5900,7680,4140,5910,6039.49,1.23,0,285,5990,5950,5870,5830,5750,5970,5850,163,1770,500,4250,10,1,32556857,2002,35.76,0.27,12,0.06,172.00,22941.00,8230,20240711,-25.27,5210,20241209,18.04,6860,-10.35,20250320,5590,10.02,20250407,8230,-25.27,20240711,5210,18.04,20241209,1.03,Y,034810,500,162 억,,400277,N,N,117,N,00,N
20250414,150414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6140,230,2,3.89,108062400,17902,114.08,5920,6160,5900,7680,4140,5910,6036.33,1.23,0,262,5990,5950,5870,5830,5750,5970,5850,163,1770,500,4250,10,1,32556857,1999,35.70,0.27,12,0.05,172.00,22941.00,8230,20240711,-25.39,5210,20241209,17.85,6860,-10.50,20250320,5590,9.84,20250407,8230,-25.39,20240711,5210,17.85,20241209,1.03,Y,034810,500,162 억,,400277,N,N,222,N,00,N
20250414,140414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6090,180,2,3.05,81019180,13482,85.91,5920,6120,5900,7680,4140,5910,6009.43,1.23,0,-1036,5990,5950,5870,5830,5750,5970,5850,163,1770,500,4250,10,1,32556857,1983,35.41,0.27,12,0.04,172.00,22941.00,8230,20240711,-26.00,5210,20241209,16.89,6860,-11.22,20250320,5590,8.94,20250407,8230,-26.00,20240711,5210,16.89,20241209,1.03,Y,034810,500,162 억,,400277,N,N,222,N,00,N
20250414,130414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6030,120,2,2.03,62023600,10354,65.98,5920,6040,5900,7680,4140,5910,5990.30,1.23,0,-1463,5990,5950,5870,5830,5750,5970,5850,163,1770,500,4250,10,1,32556857,1963,35.06,0.26,12,0.03,172.00,22941.00,8230,20240711,-26.73,5210,20241209,15.74,6860,-12.10,20250320,5590,7.87,20250407,8230,-26.73,20240711,5210,15.74,20241209,1.03,Y,034810,500,162 억,,400277,N,N,222,N,00,N
20250414,120415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6010,100,2,1.69,52289160,8736,55.67,5920,6040,5900,7680,4140,5910,5985.48,1.23,0,-1631,5990,5950,5870,5830,5750,5970,5850,163,1770,500,4250,10,1,32556857,1957,34.94,0.26,12,0.03,172.00,22941.00,8230,20240711,-26.97,5210,20241209,15.36,6860,-12.39,20250320,5590,7.51,20250407,8230,-26.97,20240711,5210,15.36,20241209,1.03,Y,034810,500,162 억,,400277,N,N,222,N,00,N
20250414,110412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5990,80,2,1.35,30960360,5191,33.08,5920,6000,5900,7680,4140,5910,5964.24,1.23,0,-624,5990,5950,5870,5830,5750,5970,5850,163,1770,500,4250,10,1,32556857,1950,34.83,0.26,12,0.02,172.00,22941.00,8230,20240711,-27.22,5210,20241209,14.97,6860,-12.68,20250320,5590,7.16,20250407,8230,-27.22,20240711,5210,14.97,20241209,1.03,Y,034810,500,162 억,,400277,N,N,222,N,00,N
20250414,100414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5960,50,2,0.85,19764340,3322,21.17,5920,6000,5900,7680,4140,5910,5949.53,1.23,0,270,5990,5950,5870,5830,5750,5970,5850,163,1770,500,4250,10,1,32556857,1940,34.65,0.26,12,0.01,172.00,22941.00,8230,20240711,-27.58,5210,20241209,14.40,6860,-13.12,20250320,5590,6.62,20250407,8230,-27.58,20240711,5210,14.40,20241209,1.03,Y,034810,500,162 억,,400277,N,N,222,N,00,N
20250414,090414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5900,-10,5,-0.17,2199200,372,2.37,5920,5930,5900,7680,4140,5910,5911.83,1.23,0,129,5990,5950,5870,5830,5750,5970,5850,163,1770,500,4250,10,1,32556857,1921,34.30,0.26,12,0.00,172.00,22941.00,8230,20240711,-28.31,5210,20241209,13.24,6860,-13.99,20250320,5590,5.55,20250407,8230,-28.31,20240711,5210,13.24,20241209,1.03,Y,034810,500,162 억,,400277,N,N,222,N,00,N
20250411,160410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5910,40,2,0.68,92033520,15687,58.08,5830,5910,5790,7630,4110,5870,5866.87,1.22,0,2047,5950,5910,5850,5810,5750,5930,5830,163,1760,500,4220,10,1,32556857,1924,34.36,0.26,12,0.05,172.00,22941.00,8230,20240711,-28.19,5210,20241209,13.44,6860,-13.85,20250320,5590,5.72,20250407,8230,-28.19,20240711,5210,13.44,20241209,1.03,Y,034810,500,162 억,,398230,N,N,222,N,00,N
20250411,150413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5880,10,2,0.17,87963790,14996,55.52,5830,5910,5790,7630,4110,5870,5865.82,1.22,0,1986,5950,5910,5850,5810,5750,5930,5830,163,1760,500,4220,10,1,32556857,1914,34.19,0.26,12,0.05,172.00,22941.00,8230,20240711,-28.55,5210,20241209,12.86,6860,-14.29,20250320,5590,5.19,20250407,8230,-28.55,20240711,5210,12.86,20241209,1.03,Y,034810,500,162 억,,398230,N,N,1671,N,00,N
20250411,140413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5900,30,2,0.51,54570150,9317,34.49,5830,5910,5790,7630,4110,5870,5857.05,1.22,0,1035,5950,5910,5850,5810,5750,5930,5830,163,1760,500,4220,10,1,32556857,1921,34.30,0.26,12,0.03,172.00,22941.00,8230,20240711,-28.31,5210,20241209,13.24,6860,-13.99,20250320,5590,5.55,20250407,8230,-28.31,20240711,5210,13.24,20241209,1.03,Y,034810,500,162 억,,398230,N,N,1671,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 160412 57 100.00 KOSDAQ 금융 N N N N N 6150 240 2 4.06 111434620 18451 117.57 5920 6160 5900 7680 4140 5910 6039.49 1.23 0 285 5990 5950 5870 5830 5750 5970 5850 163 1770 500 4250 10 1 32556857 2002 35.76 0.27 12 0.06 172.00 22941.00 8230 20240711 -25.27 5210 20241209 18.04 6860 -10.35 20250320 5590 10.02 20250407 8230 -25.27 20240711 5210 18.04 20241209 1.03 Y 034810 500 162 억 400277 N N 117 N 00 N
3 20250414 150414 57 100.00 KOSDAQ 금융 N N N N N 6140 230 2 3.89 108062400 17902 114.08 5920 6160 5900 7680 4140 5910 6036.33 1.23 0 262 5990 5950 5870 5830 5750 5970 5850 163 1770 500 4250 10 1 32556857 1999 35.70 0.27 12 0.05 172.00 22941.00 8230 20240711 -25.39 5210 20241209 17.85 6860 -10.50 20250320 5590 9.84 20250407 8230 -25.39 20240711 5210 17.85 20241209 1.03 Y 034810 500 162 억 400277 N N 222 N 00 N
4 20250414 140414 57 100.00 KOSDAQ 금융 N N N N N 6090 180 2 3.05 81019180 13482 85.91 5920 6120 5900 7680 4140 5910 6009.43 1.23 0 -1036 5990 5950 5870 5830 5750 5970 5850 163 1770 500 4250 10 1 32556857 1983 35.41 0.27 12 0.04 172.00 22941.00 8230 20240711 -26.00 5210 20241209 16.89 6860 -11.22 20250320 5590 8.94 20250407 8230 -26.00 20240711 5210 16.89 20241209 1.03 Y 034810 500 162 억 400277 N N 222 N 00 N
5 20250414 130414 57 100.00 KOSDAQ 금융 N N N N N 6030 120 2 2.03 62023600 10354 65.98 5920 6040 5900 7680 4140 5910 5990.30 1.23 0 -1463 5990 5950 5870 5830 5750 5970 5850 163 1770 500 4250 10 1 32556857 1963 35.06 0.26 12 0.03 172.00 22941.00 8230 20240711 -26.73 5210 20241209 15.74 6860 -12.10 20250320 5590 7.87 20250407 8230 -26.73 20240711 5210 15.74 20241209 1.03 Y 034810 500 162 억 400277 N N 222 N 00 N
6 20250414 120415 57 100.00 KOSDAQ 금융 N N N N N 6010 100 2 1.69 52289160 8736 55.67 5920 6040 5900 7680 4140 5910 5985.48 1.23 0 -1631 5990 5950 5870 5830 5750 5970 5850 163 1770 500 4250 10 1 32556857 1957 34.94 0.26 12 0.03 172.00 22941.00 8230 20240711 -26.97 5210 20241209 15.36 6860 -12.39 20250320 5590 7.51 20250407 8230 -26.97 20240711 5210 15.36 20241209 1.03 Y 034810 500 162 억 400277 N N 222 N 00 N
7 20250414 110412 57 100.00 KOSDAQ 금융 N N N N N 5990 80 2 1.35 30960360 5191 33.08 5920 6000 5900 7680 4140 5910 5964.24 1.23 0 -624 5990 5950 5870 5830 5750 5970 5850 163 1770 500 4250 10 1 32556857 1950 34.83 0.26 12 0.02 172.00 22941.00 8230 20240711 -27.22 5210 20241209 14.97 6860 -12.68 20250320 5590 7.16 20250407 8230 -27.22 20240711 5210 14.97 20241209 1.03 Y 034810 500 162 억 400277 N N 222 N 00 N
8 20250414 100414 57 100.00 KOSDAQ 금융 N N N N N 5960 50 2 0.85 19764340 3322 21.17 5920 6000 5900 7680 4140 5910 5949.53 1.23 0 270 5990 5950 5870 5830 5750 5970 5850 163 1770 500 4250 10 1 32556857 1940 34.65 0.26 12 0.01 172.00 22941.00 8230 20240711 -27.58 5210 20241209 14.40 6860 -13.12 20250320 5590 6.62 20250407 8230 -27.58 20240711 5210 14.40 20241209 1.03 Y 034810 500 162 억 400277 N N 222 N 00 N
9 20250414 090414 57 100.00 KOSDAQ 금융 N N N N N 5900 -10 5 -0.17 2199200 372 2.37 5920 5930 5900 7680 4140 5910 5911.83 1.23 0 129 5990 5950 5870 5830 5750 5970 5850 163 1770 500 4250 10 1 32556857 1921 34.30 0.26 12 0.00 172.00 22941.00 8230 20240711 -28.31 5210 20241209 13.24 6860 -13.99 20250320 5590 5.55 20250407 8230 -28.31 20240711 5210 13.24 20241209 1.03 Y 034810 500 162 억 400277 N N 222 N 00 N
10 20250411 160410 57 100.00 KOSDAQ 금융 N N N N N 5910 40 2 0.68 92033520 15687 58.08 5830 5910 5790 7630 4110 5870 5866.87 1.22 0 2047 5950 5910 5850 5810 5750 5930 5830 163 1760 500 4220 10 1 32556857 1924 34.36 0.26 12 0.05 172.00 22941.00 8230 20240711 -28.19 5210 20241209 13.44 6860 -13.85 20250320 5590 5.72 20250407 8230 -28.19 20240711 5210 13.44 20241209 1.03 Y 034810 500 162 억 398230 N N 222 N 00 N
11 20250411 150413 57 100.00 KOSDAQ 금융 N N N N N 5880 10 2 0.17 87963790 14996 55.52 5830 5910 5790 7630 4110 5870 5865.82 1.22 0 1986 5950 5910 5850 5810 5750 5930 5830 163 1760 500 4220 10 1 32556857 1914 34.19 0.26 12 0.05 172.00 22941.00 8230 20240711 -28.55 5210 20241209 12.86 6860 -14.29 20250320 5590 5.19 20250407 8230 -28.55 20240711 5210 12.86 20241209 1.03 Y 034810 500 162 억 398230 N N 1671 N 00 N
12 20250411 140413 57 100.00 KOSDAQ 금융 N N N N N 5900 30 2 0.51 54570150 9317 34.49 5830 5910 5790 7630 4110 5870 5857.05 1.22 0 1035 5950 5910 5850 5810 5750 5930 5830 163 1760 500 4220 10 1 32556857 1921 34.30 0.26 12 0.03 172.00 22941.00 8230 20240711 -28.31 5210 20241209 13.24 6860 -13.99 20250320 5590 5.55 20250407 8230 -28.31 20240711 5210 13.24 20241209 1.03 Y 034810 500 162 억 398230 N N 1671 N 00 N