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
042370/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
20250414,160444,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7340,130,2,1.80,256188430,35187,70.08,7230,7360,7220,9370,5050,7210,7280.77,4.40,0,8950,7390,7300,7150,7060,6910,7345,7105,131,2160,500,5330,10,1,26200025,1923,23.15,0.82,12,0.13,317.00,8994.00,13240,20240513,-44.56,6000,20241209,22.33,8590,-14.55,20250113,6570,11.72,20250409,13240,-44.56,20240513,6000,22.33,20241209,2.93,Y,042370,500,131 억,,1152982,N,N,840,N,00,N
20250414,150447,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7340,130,2,1.80,237663940,32662,65.05,7230,7360,7220,9370,5050,7210,7276.47,4.40,0,9017,7390,7300,7150,7060,6910,7345,7105,131,2160,500,5330,10,1,26200025,1923,23.15,0.82,12,0.12,317.00,8994.00,13240,20240513,-44.56,6000,20241209,22.33,8590,-14.55,20250113,6570,11.72,20250409,13240,-44.56,20240513,6000,22.33,20241209,2.93,Y,042370,500,131 억,,1152982,N,N,370,N,00,N
20250414,140446,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7290,80,2,1.11,196633980,27057,53.89,7230,7310,7220,9370,5050,7210,7267.40,4.40,0,7162,7390,7300,7150,7060,6910,7345,7105,131,2160,500,5330,10,1,26200025,1910,23.00,0.81,12,0.10,317.00,8994.00,13240,20240513,-44.94,6000,20241209,21.50,8590,-15.13,20250113,6570,10.96,20250409,13240,-44.94,20240513,6000,21.50,20241209,2.93,Y,042370,500,131 억,,1152982,N,N,370,N,00,N
20250414,130446,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7280,70,2,0.97,171634490,23623,47.05,7230,7310,7220,9370,5050,7210,7265.57,4.40,0,4755,7390,7300,7150,7060,6910,7345,7105,131,2160,500,5330,10,1,26200025,1907,22.97,0.81,12,0.09,317.00,8994.00,13240,20240513,-45.02,6000,20241209,21.33,8590,-15.25,20250113,6570,10.81,20250409,13240,-45.02,20240513,6000,21.33,20241209,2.93,Y,042370,500,131 억,,1152982,N,N,370,N,00,N
20250414,120447,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7290,80,2,1.11,163884090,22557,44.93,7230,7310,7220,9370,5050,7210,7265.33,4.40,0,4485,7390,7300,7150,7060,6910,7345,7105,131,2160,500,5330,10,1,26200025,1910,23.00,0.81,12,0.09,317.00,8994.00,13240,20240513,-44.94,6000,20241209,21.50,8590,-15.13,20250113,6570,10.96,20250409,13240,-44.94,20240513,6000,21.50,20241209,2.93,Y,042370,500,131 억,,1152982,N,N,370,N,00,N
20250414,110445,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7290,80,2,1.11,147352640,20283,40.40,7230,7310,7220,9370,5050,7210,7264.83,4.40,0,4225,7390,7300,7150,7060,6910,7345,7105,131,2160,500,5330,10,1,26200025,1910,23.00,0.81,12,0.08,317.00,8994.00,13240,20240513,-44.94,6000,20241209,21.50,8590,-15.13,20250113,6570,10.96,20250409,13240,-44.94,20240513,6000,21.50,20241209,2.93,Y,042370,500,131 억,,1152982,N,N,370,N,00,N
20250414,100446,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7280,70,2,0.97,77148920,10619,21.15,7230,7310,7220,9370,5050,7210,7265.18,4.40,0,4882,7390,7300,7150,7060,6910,7345,7105,131,2160,500,5330,10,1,26200025,1907,22.97,0.81,12,0.04,317.00,8994.00,13240,20240513,-45.02,6000,20241209,21.33,8590,-15.25,20250113,6570,10.81,20250409,13240,-45.02,20240513,6000,21.33,20241209,2.93,Y,042370,500,131 억,,1152982,N,N,370,N,00,N
20250414,090447,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7290,80,2,1.11,13476720,1856,3.70,7230,7300,7220,9370,5050,7210,7261.16,4.40,0,-863,7390,7300,7150,7060,6910,7345,7105,131,2160,500,5330,10,1,26200025,1910,23.00,0.81,12,0.01,317.00,8994.00,13240,20240513,-44.94,6000,20241209,21.50,8590,-15.13,20250113,6570,10.96,20250409,13240,-44.94,20240513,6000,21.50,20241209,2.93,Y,042370,500,131 억,,1152982,N,N,370,N,00,N
20250411,160441,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7210,60,2,0.84,359156700,50210,78.24,7070,7240,7000,9290,5010,7150,7153.09,4.36,0,-228,7343,7246,7053,6956,6763,7295,7005,131,2140,500,5290,10,1,26200025,1889,22.74,0.80,12,0.19,317.00,8994.00,13240,20240513,-45.54,6000,20241209,20.17,8590,-16.07,20250113,6570,9.74,20250409,13240,-45.54,20240513,6000,20.17,20241209,2.96,Y,042370,500,131 억,,1142127,N,N,370,N,00,N
20250411,150445,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7200,50,2,0.70,338332150,47319,73.73,7070,7240,7000,9290,5010,7150,7150.03,4.36,0,1264,7343,7246,7053,6956,6763,7295,7005,131,2140,500,5290,10,1,26200025,1886,22.71,0.80,12,0.18,317.00,8994.00,13240,20240513,-45.62,6000,20241209,20.00,8590,-16.18,20250113,6570,9.59,20250409,13240,-45.62,20240513,6000,20.00,20241209,2.96,Y,042370,500,131 억,,1142127,N,N,1108,N,00,N
20250411,140445,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7200,50,2,0.70,224080860,31398,48.92,7070,7240,7000,9290,5010,7150,7136.79,4.36,0,6874,7343,7246,7053,6956,6763,7295,7005,131,2140,500,5290,10,1,26200025,1886,22.71,0.80,12,0.12,317.00,8994.00,13240,20240513,-45.62,6000,20241209,20.00,8590,-16.18,20250113,6570,9.59,20250409,13240,-45.62,20240513,6000,20.00,20241209,2.96,Y,042370,500,131 억,,1142127,N,N,1108,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 160444 55 60.00 KOSDAQ 금융 N N N Y 60 N 7340 130 2 1.80 256188430 35187 70.08 7230 7360 7220 9370 5050 7210 7280.77 4.40 0 8950 7390 7300 7150 7060 6910 7345 7105 131 2160 500 5330 10 1 26200025 1923 23.15 0.82 12 0.13 317.00 8994.00 13240 20240513 -44.56 6000 20241209 22.33 8590 -14.55 20250113 6570 11.72 20250409 13240 -44.56 20240513 6000 22.33 20241209 2.93 Y 042370 500 131 억 1152982 N N 840 N 00 N
3 20250414 150447 55 60.00 KOSDAQ 금융 N N N Y 60 N 7340 130 2 1.80 237663940 32662 65.05 7230 7360 7220 9370 5050 7210 7276.47 4.40 0 9017 7390 7300 7150 7060 6910 7345 7105 131 2160 500 5330 10 1 26200025 1923 23.15 0.82 12 0.12 317.00 8994.00 13240 20240513 -44.56 6000 20241209 22.33 8590 -14.55 20250113 6570 11.72 20250409 13240 -44.56 20240513 6000 22.33 20241209 2.93 Y 042370 500 131 억 1152982 N N 370 N 00 N
4 20250414 140446 55 60.00 KOSDAQ 금융 N N N Y 60 N 7290 80 2 1.11 196633980 27057 53.89 7230 7310 7220 9370 5050 7210 7267.40 4.40 0 7162 7390 7300 7150 7060 6910 7345 7105 131 2160 500 5330 10 1 26200025 1910 23.00 0.81 12 0.10 317.00 8994.00 13240 20240513 -44.94 6000 20241209 21.50 8590 -15.13 20250113 6570 10.96 20250409 13240 -44.94 20240513 6000 21.50 20241209 2.93 Y 042370 500 131 억 1152982 N N 370 N 00 N
5 20250414 130446 55 60.00 KOSDAQ 금융 N N N Y 60 N 7280 70 2 0.97 171634490 23623 47.05 7230 7310 7220 9370 5050 7210 7265.57 4.40 0 4755 7390 7300 7150 7060 6910 7345 7105 131 2160 500 5330 10 1 26200025 1907 22.97 0.81 12 0.09 317.00 8994.00 13240 20240513 -45.02 6000 20241209 21.33 8590 -15.25 20250113 6570 10.81 20250409 13240 -45.02 20240513 6000 21.33 20241209 2.93 Y 042370 500 131 억 1152982 N N 370 N 00 N
6 20250414 120447 55 60.00 KOSDAQ 금융 N N N Y 60 N 7290 80 2 1.11 163884090 22557 44.93 7230 7310 7220 9370 5050 7210 7265.33 4.40 0 4485 7390 7300 7150 7060 6910 7345 7105 131 2160 500 5330 10 1 26200025 1910 23.00 0.81 12 0.09 317.00 8994.00 13240 20240513 -44.94 6000 20241209 21.50 8590 -15.13 20250113 6570 10.96 20250409 13240 -44.94 20240513 6000 21.50 20241209 2.93 Y 042370 500 131 억 1152982 N N 370 N 00 N
7 20250414 110445 55 60.00 KOSDAQ 금융 N N N Y 60 N 7290 80 2 1.11 147352640 20283 40.40 7230 7310 7220 9370 5050 7210 7264.83 4.40 0 4225 7390 7300 7150 7060 6910 7345 7105 131 2160 500 5330 10 1 26200025 1910 23.00 0.81 12 0.08 317.00 8994.00 13240 20240513 -44.94 6000 20241209 21.50 8590 -15.13 20250113 6570 10.96 20250409 13240 -44.94 20240513 6000 21.50 20241209 2.93 Y 042370 500 131 억 1152982 N N 370 N 00 N
8 20250414 100446 55 60.00 KOSDAQ 금융 N N N Y 60 N 7280 70 2 0.97 77148920 10619 21.15 7230 7310 7220 9370 5050 7210 7265.18 4.40 0 4882 7390 7300 7150 7060 6910 7345 7105 131 2160 500 5330 10 1 26200025 1907 22.97 0.81 12 0.04 317.00 8994.00 13240 20240513 -45.02 6000 20241209 21.33 8590 -15.25 20250113 6570 10.81 20250409 13240 -45.02 20240513 6000 21.33 20241209 2.93 Y 042370 500 131 억 1152982 N N 370 N 00 N
9 20250414 090447 55 60.00 KOSDAQ 금융 N N N Y 60 N 7290 80 2 1.11 13476720 1856 3.70 7230 7300 7220 9370 5050 7210 7261.16 4.40 0 -863 7390 7300 7150 7060 6910 7345 7105 131 2160 500 5330 10 1 26200025 1910 23.00 0.81 12 0.01 317.00 8994.00 13240 20240513 -44.94 6000 20241209 21.50 8590 -15.13 20250113 6570 10.96 20250409 13240 -44.94 20240513 6000 21.50 20241209 2.93 Y 042370 500 131 억 1152982 N N 370 N 00 N
10 20250411 160441 55 60.00 KOSDAQ 금융 N N N Y 60 N 7210 60 2 0.84 359156700 50210 78.24 7070 7240 7000 9290 5010 7150 7153.09 4.36 0 -228 7343 7246 7053 6956 6763 7295 7005 131 2140 500 5290 10 1 26200025 1889 22.74 0.80 12 0.19 317.00 8994.00 13240 20240513 -45.54 6000 20241209 20.17 8590 -16.07 20250113 6570 9.74 20250409 13240 -45.54 20240513 6000 20.17 20241209 2.96 Y 042370 500 131 억 1142127 N N 370 N 00 N
11 20250411 150445 55 60.00 KOSDAQ 금융 N N N Y 60 N 7200 50 2 0.70 338332150 47319 73.73 7070 7240 7000 9290 5010 7150 7150.03 4.36 0 1264 7343 7246 7053 6956 6763 7295 7005 131 2140 500 5290 10 1 26200025 1886 22.71 0.80 12 0.18 317.00 8994.00 13240 20240513 -45.62 6000 20241209 20.00 8590 -16.18 20250113 6570 9.59 20250409 13240 -45.62 20240513 6000 20.00 20241209 2.96 Y 042370 500 131 억 1142127 N N 1108 N 00 N
12 20250411 140445 55 60.00 KOSDAQ 금융 N N N Y 60 N 7200 50 2 0.70 224080860 31398 48.92 7070 7240 7000 9290 5010 7150 7136.79 4.36 0 6874 7343 7246 7053 6956 6763 7295 7005 131 2140 500 5290 10 1 26200025 1886 22.71 0.80 12 0.12 317.00 8994.00 13240 20240513 -45.62 6000 20241209 20.00 8590 -16.18 20250113 6570 9.59 20250409 13240 -45.62 20240513 6000 20.00 20241209 2.96 Y 042370 500 131 억 1142127 N N 1108 N 00 N