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
054620/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
20250414,160525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6020,-10,5,-0.17,233432430,38995,132.74,5990,6090,5940,7830,4230,6030,5986.21,1.52,0,3763,6210,6120,6030,5940,5850,6165,5985,102,1800,500,4220,10,1,19894221,1198,-91.21,0.55,12,0.20,-66.00,10924.00,8400,20240624,-28.33,4285,20250203,40.49,6550,-8.09,20250318,4285,40.49,20250203,8400,-28.33,20240624,4285,40.49,20250203,0.58,Y,054620,500,101 억,,303295,N,N,1402,N,00,N
20250414,150529,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5970,-60,5,-1.00,149060560,24815,84.47,5990,6090,5950,7830,4230,6030,6006.87,1.52,0,3263,6210,6120,6030,5940,5850,6165,5985,102,1800,500,4220,10,1,19894221,1188,-90.45,0.55,12,0.12,-66.00,10924.00,8400,20240624,-28.93,4285,20250203,39.32,6550,-8.85,20250318,4285,39.32,20250203,8400,-28.93,20240624,4285,39.32,20250203,0.58,Y,054620,500,101 억,,303295,N,N,1408,N,00,N
20250414,140528,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5990,-40,5,-0.66,98485350,16401,55.83,5990,6090,5950,7830,4230,6030,6004.84,1.52,0,2321,6210,6120,6030,5940,5850,6165,5985,102,1800,500,4220,10,1,19894221,1192,-90.76,0.55,12,0.08,-66.00,10924.00,8400,20240624,-28.69,4285,20250203,39.79,6550,-8.55,20250318,4285,39.79,20250203,8400,-28.69,20240624,4285,39.79,20250203,0.58,Y,054620,500,101 억,,303295,N,N,1408,N,00,N
20250414,130528,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6000,-30,5,-0.50,91250650,15198,51.74,5990,6090,5950,7830,4230,6030,6004.12,1.52,0,2700,6210,6120,6030,5940,5850,6165,5985,102,1800,500,4220,10,1,19894221,1194,-90.91,0.55,12,0.08,-66.00,10924.00,8400,20240624,-28.57,4285,20250203,40.02,6550,-8.40,20250318,4285,40.02,20250203,8400,-28.57,20240624,4285,40.02,20250203,0.58,Y,054620,500,101 억,,303295,N,N,1408,N,00,N
20250414,120530,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5990,-40,5,-0.66,88258030,14698,50.03,5990,6090,5950,7830,4230,6030,6004.76,1.52,0,3171,6210,6120,6030,5940,5850,6165,5985,102,1800,500,4220,10,1,19894221,1192,-90.76,0.55,12,0.07,-66.00,10924.00,8400,20240624,-28.69,4285,20250203,39.79,6550,-8.55,20250318,4285,39.79,20250203,8400,-28.69,20240624,4285,39.79,20250203,0.58,Y,054620,500,101 억,,303295,N,N,1408,N,00,N
20250414,110526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5990,-40,5,-0.66,69904820,11621,39.56,5990,6090,5990,7830,4230,6030,6015.39,1.52,0,3966,6210,6120,6030,5940,5850,6165,5985,102,1800,500,4220,10,1,19894221,1192,-90.76,0.55,12,0.06,-66.00,10924.00,8400,20240624,-28.69,4285,20250203,39.79,6550,-8.55,20250318,4285,39.79,20250203,8400,-28.69,20240624,4285,39.79,20250203,0.58,Y,054620,500,101 억,,303295,N,N,1408,N,00,N
20250414,100528,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6030,0,3,0.00,37299300,6188,21.06,5990,6090,5990,7830,4230,6030,6027.68,1.52,0,2863,6210,6120,6030,5940,5850,6165,5985,102,1800,500,4220,10,1,19894221,1200,-91.36,0.55,12,0.03,-66.00,10924.00,8400,20240624,-28.21,4285,20250203,40.72,6550,-7.94,20250318,4285,40.72,20250203,8400,-28.21,20240624,4285,40.72,20250203,0.58,Y,054620,500,101 억,,303295,N,N,1408,N,00,N
20250414,090529,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6090,60,2,1.00,27553850,4573,15.57,5990,6090,5990,7830,4230,6030,6025.33,1.52,0,3357,6210,6120,6030,5940,5850,6165,5985,102,1800,500,4220,10,1,19894221,1212,-92.27,0.56,12,0.02,-66.00,10924.00,8400,20240624,-27.50,4285,20250203,42.12,6550,-7.02,20250318,4285,42.12,20250203,8400,-27.50,20240624,4285,42.12,20250203,0.58,Y,054620,500,101 억,,303295,N,N,1408,N,00,N
20250411,160522,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6030,-20,5,-0.33,176931780,29176,67.67,5970,6120,5940,7860,4240,6050,6064.29,1.50,0,5507,6430,6240,5910,5720,5390,6335,5815,102,1810,500,4230,10,1,19894221,1200,-91.36,0.55,12,0.15,-66.00,10924.00,8400,20240624,-28.21,4285,20250203,40.72,6550,-7.94,20250318,4285,40.72,20250203,8400,-28.21,20240624,4285,40.72,20250203,0.58,Y,054620,500,101 억,,297703,N,N,1408,N,00,N
20250411,150526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6060,10,2,0.17,146920230,24200,56.13,5970,6120,5940,7860,4240,6050,6071.08,1.50,0,5232,6430,6240,5910,5720,5390,6335,5815,102,1810,500,4230,10,1,19894221,1206,-91.82,0.55,12,0.12,-66.00,10924.00,8400,20240624,-27.86,4285,20250203,41.42,6550,-7.48,20250318,4285,41.42,20250203,8400,-27.86,20240624,4285,41.42,20250203,0.58,Y,054620,500,101 억,,297703,N,N,4,N,00,N
20250411,140526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6070,20,2,0.33,94752390,15641,36.28,5970,6110,5940,7860,4240,6050,6057.95,1.50,0,2005,6430,6240,5910,5720,5390,6335,5815,102,1810,500,4230,10,1,19894221,1208,-91.97,0.56,12,0.08,-66.00,10924.00,8400,20240624,-27.74,4285,20250203,41.66,6550,-7.33,20250318,4285,41.66,20250203,8400,-27.74,20240624,4285,41.66,20250203,0.58,Y,054620,500,101 억,,297703,N,N,4,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 160525 57 100.00 KOSDAQ 금융 N N N N N 6020 -10 5 -0.17 233432430 38995 132.74 5990 6090 5940 7830 4230 6030 5986.21 1.52 0 3763 6210 6120 6030 5940 5850 6165 5985 102 1800 500 4220 10 1 19894221 1198 -91.21 0.55 12 0.20 -66.00 10924.00 8400 20240624 -28.33 4285 20250203 40.49 6550 -8.09 20250318 4285 40.49 20250203 8400 -28.33 20240624 4285 40.49 20250203 0.58 Y 054620 500 101 억 303295 N N 1402 N 00 N
3 20250414 150529 57 100.00 KOSDAQ 금융 N N N N N 5970 -60 5 -1.00 149060560 24815 84.47 5990 6090 5950 7830 4230 6030 6006.87 1.52 0 3263 6210 6120 6030 5940 5850 6165 5985 102 1800 500 4220 10 1 19894221 1188 -90.45 0.55 12 0.12 -66.00 10924.00 8400 20240624 -28.93 4285 20250203 39.32 6550 -8.85 20250318 4285 39.32 20250203 8400 -28.93 20240624 4285 39.32 20250203 0.58 Y 054620 500 101 억 303295 N N 1408 N 00 N
4 20250414 140528 57 100.00 KOSDAQ 금융 N N N N N 5990 -40 5 -0.66 98485350 16401 55.83 5990 6090 5950 7830 4230 6030 6004.84 1.52 0 2321 6210 6120 6030 5940 5850 6165 5985 102 1800 500 4220 10 1 19894221 1192 -90.76 0.55 12 0.08 -66.00 10924.00 8400 20240624 -28.69 4285 20250203 39.79 6550 -8.55 20250318 4285 39.79 20250203 8400 -28.69 20240624 4285 39.79 20250203 0.58 Y 054620 500 101 억 303295 N N 1408 N 00 N
5 20250414 130528 57 100.00 KOSDAQ 금융 N N N N N 6000 -30 5 -0.50 91250650 15198 51.74 5990 6090 5950 7830 4230 6030 6004.12 1.52 0 2700 6210 6120 6030 5940 5850 6165 5985 102 1800 500 4220 10 1 19894221 1194 -90.91 0.55 12 0.08 -66.00 10924.00 8400 20240624 -28.57 4285 20250203 40.02 6550 -8.40 20250318 4285 40.02 20250203 8400 -28.57 20240624 4285 40.02 20250203 0.58 Y 054620 500 101 억 303295 N N 1408 N 00 N
6 20250414 120530 57 100.00 KOSDAQ 금융 N N N N N 5990 -40 5 -0.66 88258030 14698 50.03 5990 6090 5950 7830 4230 6030 6004.76 1.52 0 3171 6210 6120 6030 5940 5850 6165 5985 102 1800 500 4220 10 1 19894221 1192 -90.76 0.55 12 0.07 -66.00 10924.00 8400 20240624 -28.69 4285 20250203 39.79 6550 -8.55 20250318 4285 39.79 20250203 8400 -28.69 20240624 4285 39.79 20250203 0.58 Y 054620 500 101 억 303295 N N 1408 N 00 N
7 20250414 110526 57 100.00 KOSDAQ 금융 N N N N N 5990 -40 5 -0.66 69904820 11621 39.56 5990 6090 5990 7830 4230 6030 6015.39 1.52 0 3966 6210 6120 6030 5940 5850 6165 5985 102 1800 500 4220 10 1 19894221 1192 -90.76 0.55 12 0.06 -66.00 10924.00 8400 20240624 -28.69 4285 20250203 39.79 6550 -8.55 20250318 4285 39.79 20250203 8400 -28.69 20240624 4285 39.79 20250203 0.58 Y 054620 500 101 억 303295 N N 1408 N 00 N
8 20250414 100528 57 100.00 KOSDAQ 금융 N N N N N 6030 0 3 0.00 37299300 6188 21.06 5990 6090 5990 7830 4230 6030 6027.68 1.52 0 2863 6210 6120 6030 5940 5850 6165 5985 102 1800 500 4220 10 1 19894221 1200 -91.36 0.55 12 0.03 -66.00 10924.00 8400 20240624 -28.21 4285 20250203 40.72 6550 -7.94 20250318 4285 40.72 20250203 8400 -28.21 20240624 4285 40.72 20250203 0.58 Y 054620 500 101 억 303295 N N 1408 N 00 N
9 20250414 090529 57 100.00 KOSDAQ 금융 N N N N N 6090 60 2 1.00 27553850 4573 15.57 5990 6090 5990 7830 4230 6030 6025.33 1.52 0 3357 6210 6120 6030 5940 5850 6165 5985 102 1800 500 4220 10 1 19894221 1212 -92.27 0.56 12 0.02 -66.00 10924.00 8400 20240624 -27.50 4285 20250203 42.12 6550 -7.02 20250318 4285 42.12 20250203 8400 -27.50 20240624 4285 42.12 20250203 0.58 Y 054620 500 101 억 303295 N N 1408 N 00 N
10 20250411 160522 57 100.00 KOSDAQ 금융 N N N N N 6030 -20 5 -0.33 176931780 29176 67.67 5970 6120 5940 7860 4240 6050 6064.29 1.50 0 5507 6430 6240 5910 5720 5390 6335 5815 102 1810 500 4230 10 1 19894221 1200 -91.36 0.55 12 0.15 -66.00 10924.00 8400 20240624 -28.21 4285 20250203 40.72 6550 -7.94 20250318 4285 40.72 20250203 8400 -28.21 20240624 4285 40.72 20250203 0.58 Y 054620 500 101 억 297703 N N 1408 N 00 N
11 20250411 150526 57 100.00 KOSDAQ 금융 N N N N N 6060 10 2 0.17 146920230 24200 56.13 5970 6120 5940 7860 4240 6050 6071.08 1.50 0 5232 6430 6240 5910 5720 5390 6335 5815 102 1810 500 4230 10 1 19894221 1206 -91.82 0.55 12 0.12 -66.00 10924.00 8400 20240624 -27.86 4285 20250203 41.42 6550 -7.48 20250318 4285 41.42 20250203 8400 -27.86 20240624 4285 41.42 20250203 0.58 Y 054620 500 101 억 297703 N N 4 N 00 N
12 20250411 140526 57 100.00 KOSDAQ 금융 N N N N N 6070 20 2 0.33 94752390 15641 36.28 5970 6110 5940 7860 4240 6050 6057.95 1.50 0 2005 6430 6240 5910 5720 5390 6335 5815 102 1810 500 4230 10 1 19894221 1208 -91.97 0.56 12 0.08 -66.00 10924.00 8400 20240624 -27.74 4285 20250203 41.66 6550 -7.33 20250318 4285 41.66 20250203 8400 -27.74 20240624 4285 41.66 20250203 0.58 Y 054620 500 101 억 297703 N N 4 N 00 N