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
204620/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
20250414,160904,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5470,80,2,1.48,8373696825,1526300,107.52,5450,5610,5380,7000,3780,5390,5486.28,12.68,0,-90390,5603,5496,5313,5206,5023,5550,5260,351,1610,500,3770,10,1,70283330,3844,66.71,3.38,12,2.17,82.00,1618.00,6260,20240412,-12.62,2721,20240909,101.03,5610,-2.50,20250414,3350,63.28,20250109,7140,-23.39,20240419,3130,74.76,20240909,2.53,Y,204620,500,351 억,,8909007,N,N,133154,N,00,N
20250414,150912,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5450,60,2,1.11,8194609920,1493477,105.21,5450,5610,5380,7000,3780,5390,5486.93,12.68,0,-95229,5603,5496,5313,5206,5023,5550,5260,351,1610,500,3770,10,1,70283330,3830,66.46,3.37,12,2.12,82.00,1618.00,6260,20240412,-12.94,2721,20240909,100.29,5610,-2.85,20250414,3350,62.69,20250109,7140,-23.67,20240419,3130,74.12,20240909,2.53,Y,204620,500,351 억,,8909007,N,N,123562,N,00,N
20250414,140911,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5430,40,2,0.74,7054284365,1284550,90.49,5450,5610,5380,7000,3780,5390,5491.64,12.68,0,-96585,5603,5496,5313,5206,5023,5550,5260,351,1610,500,3770,10,1,70283330,3816,66.22,3.36,12,1.83,82.00,1618.00,6260,20240412,-13.26,2721,20240909,99.56,5610,-3.21,20250414,3350,62.09,20250109,7140,-23.95,20240419,3130,73.48,20240909,2.53,Y,204620,500,351 억,,8909007,N,N,123562,N,00,N
20250414,130909,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5430,40,2,0.74,6261084520,1138521,80.21,5450,5610,5380,7000,3780,5390,5499.31,12.68,0,-112380,5603,5496,5313,5206,5023,5550,5260,351,1610,500,3770,10,1,70283330,3816,66.22,3.36,12,1.62,82.00,1618.00,6260,20240412,-13.26,2721,20240909,99.56,5610,-3.21,20250414,3350,62.09,20250109,7140,-23.95,20240419,3130,73.48,20240909,2.53,Y,204620,500,351 억,,8909007,N,N,123562,N,00,N
20250414,120911,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5410,20,2,0.37,5466276410,992080,69.89,5450,5610,5380,7000,3780,5390,5509.91,12.68,0,-103062,5603,5496,5313,5206,5023,5550,5260,351,1610,500,3770,10,1,70283330,3802,65.98,3.34,12,1.41,82.00,1618.00,6260,20240412,-13.58,2721,20240909,98.82,5610,-3.57,20250414,3350,61.49,20250109,7140,-24.23,20240419,3130,72.84,20240909,2.53,Y,204620,500,351 억,,8909007,N,N,123562,N,00,N
20250414,110907,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5450,60,2,1.11,4511844890,815813,57.47,5450,5610,5390,7000,3780,5390,5530.49,12.68,0,-86933,5603,5496,5313,5206,5023,5550,5260,351,1610,500,3770,10,1,70283330,3830,66.46,3.37,12,1.16,82.00,1618.00,6260,20240412,-12.94,2721,20240909,100.29,5610,-2.85,20250414,3350,62.69,20250109,7140,-23.67,20240419,3130,74.12,20240909,2.53,Y,204620,500,351 억,,8909007,N,N,123562,N,00,N
20250414,100909,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5510,120,2,2.23,3045117865,549720,38.73,5450,5610,5390,7000,3780,5390,5539.40,12.68,0,-15160,5603,5496,5313,5206,5023,5550,5260,351,1610,500,3770,10,1,70283330,3873,67.20,3.41,12,0.78,82.00,1618.00,6260,20240412,-11.98,2721,20240909,102.50,5610,-1.78,20250414,3350,64.48,20250109,7140,-22.83,20240419,3130,76.04,20240909,2.53,Y,204620,500,351 억,,8909007,N,N,123562,N,00,N
20250414,090910,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5530,140,2,2.60,660151070,120297,8.47,5450,5580,5390,7000,3780,5390,5487.68,12.68,0,10352,5603,5496,5313,5206,5023,5550,5260,351,1610,500,3770,10,1,70283330,3887,67.44,3.42,12,0.17,82.00,1618.00,6260,20240412,-11.66,2721,20240909,103.23,5580,-0.90,20250414,3350,65.07,20250109,7140,-22.55,20240419,3130,76.68,20240909,2.53,Y,204620,500,351 억,,8909007,N,N,123562,N,00,N
20250411,160900,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5390,190,2,3.65,7582841840,1419491,75.79,5170,5420,5130,6760,3640,5200,5341.94,13.00,0,-73915,5463,5331,5138,5006,4813,5397,5072,351,1560,500,3640,10,1,70283330,3788,65.73,3.33,12,2.02,82.00,1618.00,6260,20240412,-13.90,2721,20240909,98.09,5420,-0.55,20250411,3350,60.90,20250109,7200,-25.14,20240412,3130,72.20,20240909,2.71,Y,204620,500,351 억,,9134566,N,N,123562,N,00,N
20250411,150908,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5390,190,2,3.65,7339293555,1374275,73.38,5170,5420,5130,6760,3640,5200,5340.48,13.00,0,-68543,5463,5331,5138,5006,4813,5397,5072,351,1560,500,3640,10,1,70283330,3788,65.73,3.33,12,1.96,82.00,1618.00,6260,20240412,-13.90,2721,20240909,98.09,5420,-0.55,20250411,3350,60.90,20250109,7200,-25.14,20240412,3130,72.20,20240909,2.71,Y,204620,500,351 억,,9134566,N,N,40048,N,00,N
20250411,140907,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5385,185,2,3.56,6449578125,1208573,64.53,5170,5420,5130,6760,3640,5200,5336.52,13.00,0,-43339,5463,5331,5138,5006,4813,5397,5072,351,1560,500,3640,10,1,70283330,3785,65.67,3.33,12,1.72,82.00,1618.00,6260,20240412,-13.98,2721,20240909,97.91,5420,-0.65,20250411,3350,60.75,20250109,7200,-25.21,20240412,3130,72.04,20240909,2.71,Y,204620,500,351 억,,9134566,N,N,40048,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 160904 57 100.00 KOSDAQ 금융 N N N N N 5470 80 2 1.48 8373696825 1526300 107.52 5450 5610 5380 7000 3780 5390 5486.28 12.68 0 -90390 5603 5496 5313 5206 5023 5550 5260 351 1610 500 3770 10 1 70283330 3844 66.71 3.38 12 2.17 82.00 1618.00 6260 20240412 -12.62 2721 20240909 101.03 5610 -2.50 20250414 3350 63.28 20250109 7140 -23.39 20240419 3130 74.76 20240909 2.53 Y 204620 500 351 억 8909007 N N 133154 N 00 N
3 20250414 150912 57 100.00 KOSDAQ 금융 N N N N N 5450 60 2 1.11 8194609920 1493477 105.21 5450 5610 5380 7000 3780 5390 5486.93 12.68 0 -95229 5603 5496 5313 5206 5023 5550 5260 351 1610 500 3770 10 1 70283330 3830 66.46 3.37 12 2.12 82.00 1618.00 6260 20240412 -12.94 2721 20240909 100.29 5610 -2.85 20250414 3350 62.69 20250109 7140 -23.67 20240419 3130 74.12 20240909 2.53 Y 204620 500 351 억 8909007 N N 123562 N 00 N
4 20250414 140911 57 100.00 KOSDAQ 금융 N N N N N 5430 40 2 0.74 7054284365 1284550 90.49 5450 5610 5380 7000 3780 5390 5491.64 12.68 0 -96585 5603 5496 5313 5206 5023 5550 5260 351 1610 500 3770 10 1 70283330 3816 66.22 3.36 12 1.83 82.00 1618.00 6260 20240412 -13.26 2721 20240909 99.56 5610 -3.21 20250414 3350 62.09 20250109 7140 -23.95 20240419 3130 73.48 20240909 2.53 Y 204620 500 351 억 8909007 N N 123562 N 00 N
5 20250414 130909 57 100.00 KOSDAQ 금융 N N N N N 5430 40 2 0.74 6261084520 1138521 80.21 5450 5610 5380 7000 3780 5390 5499.31 12.68 0 -112380 5603 5496 5313 5206 5023 5550 5260 351 1610 500 3770 10 1 70283330 3816 66.22 3.36 12 1.62 82.00 1618.00 6260 20240412 -13.26 2721 20240909 99.56 5610 -3.21 20250414 3350 62.09 20250109 7140 -23.95 20240419 3130 73.48 20240909 2.53 Y 204620 500 351 억 8909007 N N 123562 N 00 N
6 20250414 120911 57 100.00 KOSDAQ 금융 N N N N N 5410 20 2 0.37 5466276410 992080 69.89 5450 5610 5380 7000 3780 5390 5509.91 12.68 0 -103062 5603 5496 5313 5206 5023 5550 5260 351 1610 500 3770 10 1 70283330 3802 65.98 3.34 12 1.41 82.00 1618.00 6260 20240412 -13.58 2721 20240909 98.82 5610 -3.57 20250414 3350 61.49 20250109 7140 -24.23 20240419 3130 72.84 20240909 2.53 Y 204620 500 351 억 8909007 N N 123562 N 00 N
7 20250414 110907 57 100.00 KOSDAQ 금융 N N N N N 5450 60 2 1.11 4511844890 815813 57.47 5450 5610 5390 7000 3780 5390 5530.49 12.68 0 -86933 5603 5496 5313 5206 5023 5550 5260 351 1610 500 3770 10 1 70283330 3830 66.46 3.37 12 1.16 82.00 1618.00 6260 20240412 -12.94 2721 20240909 100.29 5610 -2.85 20250414 3350 62.69 20250109 7140 -23.67 20240419 3130 74.12 20240909 2.53 Y 204620 500 351 억 8909007 N N 123562 N 00 N
8 20250414 100909 57 100.00 KOSDAQ 금융 N N N N N 5510 120 2 2.23 3045117865 549720 38.73 5450 5610 5390 7000 3780 5390 5539.40 12.68 0 -15160 5603 5496 5313 5206 5023 5550 5260 351 1610 500 3770 10 1 70283330 3873 67.20 3.41 12 0.78 82.00 1618.00 6260 20240412 -11.98 2721 20240909 102.50 5610 -1.78 20250414 3350 64.48 20250109 7140 -22.83 20240419 3130 76.04 20240909 2.53 Y 204620 500 351 억 8909007 N N 123562 N 00 N
9 20250414 090910 57 100.00 KOSDAQ 금융 N N N N N 5530 140 2 2.60 660151070 120297 8.47 5450 5580 5390 7000 3780 5390 5487.68 12.68 0 10352 5603 5496 5313 5206 5023 5550 5260 351 1610 500 3770 10 1 70283330 3887 67.44 3.42 12 0.17 82.00 1618.00 6260 20240412 -11.66 2721 20240909 103.23 5580 -0.90 20250414 3350 65.07 20250109 7140 -22.55 20240419 3130 76.68 20240909 2.53 Y 204620 500 351 억 8909007 N N 123562 N 00 N
10 20250411 160900 57 100.00 KOSDAQ 금융 N N N N N 5390 190 2 3.65 7582841840 1419491 75.79 5170 5420 5130 6760 3640 5200 5341.94 13.00 0 -73915 5463 5331 5138 5006 4813 5397 5072 351 1560 500 3640 10 1 70283330 3788 65.73 3.33 12 2.02 82.00 1618.00 6260 20240412 -13.90 2721 20240909 98.09 5420 -0.55 20250411 3350 60.90 20250109 7200 -25.14 20240412 3130 72.20 20240909 2.71 Y 204620 500 351 억 9134566 N N 123562 N 00 N
11 20250411 150908 57 100.00 KOSDAQ 금융 N N N N N 5390 190 2 3.65 7339293555 1374275 73.38 5170 5420 5130 6760 3640 5200 5340.48 13.00 0 -68543 5463 5331 5138 5006 4813 5397 5072 351 1560 500 3640 10 1 70283330 3788 65.73 3.33 12 1.96 82.00 1618.00 6260 20240412 -13.90 2721 20240909 98.09 5420 -0.55 20250411 3350 60.90 20250109 7200 -25.14 20240412 3130 72.20 20240909 2.71 Y 204620 500 351 억 9134566 N N 40048 N 00 N
12 20250411 140907 57 100.00 KOSDAQ 금융 N N N N N 5385 185 2 3.56 6449578125 1208573 64.53 5170 5420 5130 6760 3640 5200 5336.52 13.00 0 -43339 5463 5331 5138 5006 4813 5397 5072 351 1560 500 3640 10 1 70283330 3785 65.67 3.33 12 1.72 82.00 1618.00 6260 20240412 -13.98 2721 20240909 97.91 5420 -0.65 20250411 3350 60.75 20250109 7200 -25.21 20240412 3130 72.04 20240909 2.71 Y 204620 500 351 억 9134566 N N 40048 N 00 N