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
190650/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
20250414,160849,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5980,40,2,0.67,10969980,1839,39.29,5970,5990,5940,7720,4160,5940,5965.19,1.45,0,-6,6053,5996,5893,5836,5733,6025,5865,319,1780,5000,4030,10,1,6388000,382,6.58,0.41,03,0.03,909.00,14561.00,7060,20240701,-15.30,5020,20241114,19.12,6140,-2.61,20250321,5310,12.62,20250123,7060,-15.30,20240701,5020,19.12,20241114,0.75,Y,190650,5000,319 억,,92664,N,N,4,N,00,N
20250414,150856,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5960,20,2,0.34,8441730,1416,30.26,5970,5990,5940,7720,4160,5940,5961.67,1.45,0,-5,6053,5996,5893,5836,5733,6025,5865,319,1780,5000,4030,10,1,6388000,381,6.56,0.41,03,0.02,909.00,14561.00,7060,20240701,-15.58,5020,20241114,18.73,6140,-2.93,20250321,5310,12.24,20250123,7060,-15.58,20240701,5020,18.73,20241114,0.75,Y,190650,5000,319 억,,92664,N,N,4,N,00,N
20250414,140856,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5960,20,2,0.34,3459170,580,12.39,5970,5990,5940,7720,4160,5940,5964.09,1.45,0,-7,6053,5996,5893,5836,5733,6025,5865,319,1780,5000,4030,10,1,6388000,381,6.56,0.41,03,0.01,909.00,14561.00,7060,20240701,-15.58,5020,20241114,18.73,6140,-2.93,20250321,5310,12.24,20250123,7060,-15.58,20240701,5020,18.73,20241114,0.75,Y,190650,5000,319 억,,92664,N,N,4,N,00,N
20250414,130853,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5960,20,2,0.34,3459170,580,12.39,5970,5990,5940,7720,4160,5940,5964.09,1.45,0,-7,6053,5996,5893,5836,5733,6025,5865,319,1780,5000,4030,10,1,6388000,381,6.56,0.41,03,0.01,909.00,14561.00,7060,20240701,-15.58,5020,20241114,18.73,6140,-2.93,20250321,5310,12.24,20250123,7060,-15.58,20240701,5020,18.73,20241114,0.75,Y,190650,5000,319 억,,92664,N,N,4,N,00,N
20250414,120856,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5960,20,2,0.34,3316210,556,11.88,5970,5990,5940,7720,4160,5940,5964.41,1.45,0,-7,6053,5996,5893,5836,5733,6025,5865,319,1780,5000,4030,10,1,6388000,381,6.56,0.41,03,0.01,909.00,14561.00,7060,20240701,-15.58,5020,20241114,18.73,6140,-2.93,20250321,5310,12.24,20250123,7060,-15.58,20240701,5020,18.73,20241114,0.75,Y,190650,5000,319 억,,92664,N,N,4,N,00,N
20250414,110852,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5950,10,2,0.17,2774380,465,9.94,5970,5990,5950,7720,4160,5940,5966.41,1.45,0,-7,6053,5996,5893,5836,5733,6025,5865,319,1780,5000,4030,10,1,6388000,380,6.55,0.41,03,0.01,909.00,14561.00,7060,20240701,-15.72,5020,20241114,18.53,6140,-3.09,20250321,5310,12.05,20250123,7060,-15.72,20240701,5020,18.53,20241114,0.75,Y,190650,5000,319 억,,92664,N,N,4,N,00,N
20250414,100854,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5970,30,2,0.51,1946630,326,6.97,5970,5990,5950,7720,4160,5940,5971.26,1.45,0,-7,6053,5996,5893,5836,5733,6025,5865,319,1780,5000,4030,10,1,6388000,381,6.57,0.41,03,0.01,909.00,14561.00,7060,20240701,-15.44,5020,20241114,18.92,6140,-2.77,20250321,5310,12.43,20250123,7060,-15.44,20240701,5020,18.92,20241114,0.75,Y,190650,5000,319 억,,92664,N,N,4,N,00,N
20250414,090855,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5950,10,2,0.17,821300,138,2.95,5970,5970,5950,7720,4160,5940,5951.45,1.45,0,3,6053,5996,5893,5836,5733,6025,5865,319,1780,5000,4030,10,1,6388000,380,6.55,0.41,03,0.00,909.00,14561.00,7060,20240701,-15.72,5020,20241114,18.53,6140,-3.09,20250321,5310,12.05,20250123,7060,-15.72,20240701,5020,18.53,20241114,0.75,Y,190650,5000,319 억,,92664,N,N,4,N,00,N
20250411,160845,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5940,90,2,1.54,27648210,4679,233.02,5850,5950,5790,7600,4100,5850,5908.98,1.45,0,-23,5910,5880,5820,5790,5730,5895,5805,319,1750,5000,3970,10,1,6388000,379,6.53,0.41,03,0.07,909.00,14561.00,7060,20240701,-15.86,5020,20241114,18.33,6140,-3.26,20250321,5310,11.86,20250123,7060,-15.86,20240701,5020,18.33,20241114,0.75,Y,190650,5000,319 억,,92681,N,N,4,N,00,N
20250411,150853,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5930,80,2,1.37,20710560,3511,174.85,5850,5950,5790,7600,4100,5850,5898.76,1.45,0,17,5910,5880,5820,5790,5730,5895,5805,319,1750,5000,3970,10,1,6388000,379,6.52,0.41,03,0.05,909.00,14561.00,7060,20240701,-16.01,5020,20241114,18.13,6140,-3.42,20250321,5310,11.68,20250123,7060,-16.01,20240701,5020,18.13,20241114,0.75,Y,190650,5000,319 억,,92681,N,N,0,N,00,N
20250411,140851,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5930,80,2,1.37,20615680,3495,174.05,5850,5950,5790,7600,4100,5850,5898.62,1.45,0,12,5910,5880,5820,5790,5730,5895,5805,319,1750,5000,3970,10,1,6388000,379,6.52,0.41,03,0.05,909.00,14561.00,7060,20240701,-16.01,5020,20241114,18.13,6140,-3.42,20250321,5310,11.68,20250123,7060,-16.01,20240701,5020,18.13,20241114,0.75,Y,190650,5000,319 억,,92681,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 160849 57 100.00 KOSDAQ 금융 N N N N N 5980 40 2 0.67 10969980 1839 39.29 5970 5990 5940 7720 4160 5940 5965.19 1.45 0 -6 6053 5996 5893 5836 5733 6025 5865 319 1780 5000 4030 10 1 6388000 382 6.58 0.41 03 0.03 909.00 14561.00 7060 20240701 -15.30 5020 20241114 19.12 6140 -2.61 20250321 5310 12.62 20250123 7060 -15.30 20240701 5020 19.12 20241114 0.75 Y 190650 5000 319 억 92664 N N 4 N 00 N
3 20250414 150856 57 100.00 KOSDAQ 금융 N N N N N 5960 20 2 0.34 8441730 1416 30.26 5970 5990 5940 7720 4160 5940 5961.67 1.45 0 -5 6053 5996 5893 5836 5733 6025 5865 319 1780 5000 4030 10 1 6388000 381 6.56 0.41 03 0.02 909.00 14561.00 7060 20240701 -15.58 5020 20241114 18.73 6140 -2.93 20250321 5310 12.24 20250123 7060 -15.58 20240701 5020 18.73 20241114 0.75 Y 190650 5000 319 억 92664 N N 4 N 00 N
4 20250414 140856 57 100.00 KOSDAQ 금융 N N N N N 5960 20 2 0.34 3459170 580 12.39 5970 5990 5940 7720 4160 5940 5964.09 1.45 0 -7 6053 5996 5893 5836 5733 6025 5865 319 1780 5000 4030 10 1 6388000 381 6.56 0.41 03 0.01 909.00 14561.00 7060 20240701 -15.58 5020 20241114 18.73 6140 -2.93 20250321 5310 12.24 20250123 7060 -15.58 20240701 5020 18.73 20241114 0.75 Y 190650 5000 319 억 92664 N N 4 N 00 N
5 20250414 130853 57 100.00 KOSDAQ 금융 N N N N N 5960 20 2 0.34 3459170 580 12.39 5970 5990 5940 7720 4160 5940 5964.09 1.45 0 -7 6053 5996 5893 5836 5733 6025 5865 319 1780 5000 4030 10 1 6388000 381 6.56 0.41 03 0.01 909.00 14561.00 7060 20240701 -15.58 5020 20241114 18.73 6140 -2.93 20250321 5310 12.24 20250123 7060 -15.58 20240701 5020 18.73 20241114 0.75 Y 190650 5000 319 억 92664 N N 4 N 00 N
6 20250414 120856 57 100.00 KOSDAQ 금융 N N N N N 5960 20 2 0.34 3316210 556 11.88 5970 5990 5940 7720 4160 5940 5964.41 1.45 0 -7 6053 5996 5893 5836 5733 6025 5865 319 1780 5000 4030 10 1 6388000 381 6.56 0.41 03 0.01 909.00 14561.00 7060 20240701 -15.58 5020 20241114 18.73 6140 -2.93 20250321 5310 12.24 20250123 7060 -15.58 20240701 5020 18.73 20241114 0.75 Y 190650 5000 319 억 92664 N N 4 N 00 N
7 20250414 110852 57 100.00 KOSDAQ 금융 N N N N N 5950 10 2 0.17 2774380 465 9.94 5970 5990 5950 7720 4160 5940 5966.41 1.45 0 -7 6053 5996 5893 5836 5733 6025 5865 319 1780 5000 4030 10 1 6388000 380 6.55 0.41 03 0.01 909.00 14561.00 7060 20240701 -15.72 5020 20241114 18.53 6140 -3.09 20250321 5310 12.05 20250123 7060 -15.72 20240701 5020 18.53 20241114 0.75 Y 190650 5000 319 억 92664 N N 4 N 00 N
8 20250414 100854 57 100.00 KOSDAQ 금융 N N N N N 5970 30 2 0.51 1946630 326 6.97 5970 5990 5950 7720 4160 5940 5971.26 1.45 0 -7 6053 5996 5893 5836 5733 6025 5865 319 1780 5000 4030 10 1 6388000 381 6.57 0.41 03 0.01 909.00 14561.00 7060 20240701 -15.44 5020 20241114 18.92 6140 -2.77 20250321 5310 12.43 20250123 7060 -15.44 20240701 5020 18.92 20241114 0.75 Y 190650 5000 319 억 92664 N N 4 N 00 N
9 20250414 090855 57 100.00 KOSDAQ 금융 N N N N N 5950 10 2 0.17 821300 138 2.95 5970 5970 5950 7720 4160 5940 5951.45 1.45 0 3 6053 5996 5893 5836 5733 6025 5865 319 1780 5000 4030 10 1 6388000 380 6.55 0.41 03 0.00 909.00 14561.00 7060 20240701 -15.72 5020 20241114 18.53 6140 -3.09 20250321 5310 12.05 20250123 7060 -15.72 20240701 5020 18.53 20241114 0.75 Y 190650 5000 319 억 92664 N N 4 N 00 N
10 20250411 160845 57 100.00 KOSDAQ 금융 N N N N N 5940 90 2 1.54 27648210 4679 233.02 5850 5950 5790 7600 4100 5850 5908.98 1.45 0 -23 5910 5880 5820 5790 5730 5895 5805 319 1750 5000 3970 10 1 6388000 379 6.53 0.41 03 0.07 909.00 14561.00 7060 20240701 -15.86 5020 20241114 18.33 6140 -3.26 20250321 5310 11.86 20250123 7060 -15.86 20240701 5020 18.33 20241114 0.75 Y 190650 5000 319 억 92681 N N 4 N 00 N
11 20250411 150853 57 100.00 KOSDAQ 금융 N N N N N 5930 80 2 1.37 20710560 3511 174.85 5850 5950 5790 7600 4100 5850 5898.76 1.45 0 17 5910 5880 5820 5790 5730 5895 5805 319 1750 5000 3970 10 1 6388000 379 6.52 0.41 03 0.05 909.00 14561.00 7060 20240701 -16.01 5020 20241114 18.13 6140 -3.42 20250321 5310 11.68 20250123 7060 -16.01 20240701 5020 18.13 20241114 0.75 Y 190650 5000 319 억 92681 N N 0 N 00 N
12 20250411 140851 57 100.00 KOSDAQ 금융 N N N N N 5930 80 2 1.37 20615680 3495 174.05 5850 5950 5790 7600 4100 5850 5898.62 1.45 0 12 5910 5880 5820 5790 5730 5895 5805 319 1750 5000 3970 10 1 6388000 379 6.52 0.41 03 0.05 909.00 14561.00 7060 20240701 -16.01 5020 20241114 18.13 6140 -3.42 20250321 5310 11.68 20250123 7060 -16.01 20240701 5020 18.13 20241114 0.75 Y 190650 5000 319 억 92681 N N 0 N 00 N