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
211050/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
20250414,160911,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7410,320,2,4.51,2775971700,375896,119.51,7210,7520,7210,9210,4970,7090,7384.95,3.96,0,64426,7283,7186,7003,6906,6723,7235,6955,51,2120,100,5240,10,1,51379800,3807,6.14,2.40,12,0.73,1207.00,3082.00,7520,20250414,-1.46,4030,20240403,83.87,7520,-1.46,20250414,5060,46.44,20250109,24500,-69.76,20240415,4120,79.85,20240805,0.92,Y,211050,100,51 억,,2035168,N,N,982,N,00,N
20250414,150919,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7390,300,2,4.23,2723028040,368743,117.24,7210,7520,7210,9210,4970,7090,7384.62,3.96,0,62681,7283,7186,7003,6906,6723,7235,6955,51,2120,100,5240,10,1,51379800,3797,6.12,2.40,12,0.72,1207.00,3082.00,7520,20250414,-1.73,4030,20240403,83.37,7520,-1.73,20250414,5060,46.05,20250109,24500,-69.84,20240415,4120,79.37,20240805,0.92,Y,211050,100,51 억,,2035168,N,N,1003,N,00,N
20250414,140918,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7390,300,2,4.23,2473771660,335048,106.52,7210,7520,7210,9210,4970,7090,7383.34,3.96,0,57159,7283,7186,7003,6906,6723,7235,6955,51,2120,100,5240,10,1,51379800,3797,6.12,2.40,12,0.65,1207.00,3082.00,7520,20250414,-1.73,4030,20240403,83.37,7520,-1.73,20250414,5060,46.05,20250109,24500,-69.84,20240415,4120,79.37,20240805,0.92,Y,211050,100,51 억,,2035168,N,N,1003,N,00,N
20250414,130916,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7380,290,2,4.09,2322417310,314589,100.02,7210,7520,7210,9210,4970,7090,7382.39,3.96,0,52198,7283,7186,7003,6906,6723,7235,6955,51,2120,100,5240,10,1,51379800,3792,6.11,2.39,12,0.61,1207.00,3082.00,7520,20250414,-1.86,4030,20240403,83.13,7520,-1.86,20250414,5060,45.85,20250109,24500,-69.88,20240415,4120,79.13,20240805,0.92,Y,211050,100,51 억,,2035168,N,N,1003,N,00,N
20250414,120919,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7370,280,2,3.95,2162538450,292932,93.13,7210,7520,7210,9210,4970,7090,7382.39,3.96,0,48618,7283,7186,7003,6906,6723,7235,6955,51,2120,100,5240,10,1,51379800,3787,6.11,2.39,12,0.57,1207.00,3082.00,7520,20250414,-1.99,4030,20240403,82.88,7520,-1.99,20250414,5060,45.65,20250109,24500,-69.92,20240415,4120,78.88,20240805,0.92,Y,211050,100,51 억,,2035168,N,N,1003,N,00,N
20250414,110914,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7440,350,2,4.94,1919167095,259989,82.66,7210,7520,7210,9210,4970,7090,7381.72,3.96,0,51930,7283,7186,7003,6906,6723,7235,6955,51,2120,100,5240,10,1,51379800,3823,6.16,2.41,12,0.51,1207.00,3082.00,7520,20250414,-1.06,4030,20240403,84.62,7520,-1.06,20250414,5060,47.04,20250109,24500,-69.63,20240415,4120,80.58,20240805,0.92,Y,211050,100,51 억,,2035168,N,N,1003,N,00,N
20250414,100916,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7360,270,2,3.81,1305802770,177444,56.42,7210,7470,7210,9210,4970,7090,7358.96,3.96,0,25037,7283,7186,7003,6906,6723,7235,6955,51,2120,100,5240,10,1,51379800,3782,6.10,2.39,12,0.35,1207.00,3082.00,7470,20250414,-1.47,4030,20240403,82.63,7470,-1.47,20250414,5060,45.45,20250109,24500,-69.96,20240415,4120,78.64,20240805,0.92,Y,211050,100,51 억,,2035168,N,N,1003,N,00,N
20250414,090917,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7260,170,2,2.40,232431350,32019,10.18,7210,7360,7210,9210,4970,7090,7259.17,3.96,0,2213,7283,7186,7003,6906,6723,7235,6955,51,2120,100,5240,10,1,51379800,3730,6.01,2.36,12,0.06,1207.00,3082.00,7360,20250414,-1.36,4030,20240403,80.15,7360,-1.36,20250414,5060,43.48,20250109,24500,-70.37,20240415,4120,76.21,20240805,0.92,Y,211050,100,51 억,,2035168,N,N,1003,N,00,N
20250411,160907,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7090,230,2,3.35,2205302035,314078,138.23,6890,7100,6820,8910,4810,6860,7021.51,3.85,0,62725,7440,7150,6700,6410,5960,7230,6490,51,2050,100,5070,10,1,51379800,3643,5.87,2.30,12,0.61,1207.00,3082.00,7130,20250325,-0.56,4030,20240403,75.93,7130,-0.56,20250325,5060,40.12,20250109,24600,-71.18,20240412,4120,72.09,20240805,0.96,Y,211050,100,51 억,,1975742,N,N,1003,N,00,N
20250411,150915,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7070,210,2,3.06,2133800935,303978,133.79,6890,7100,6820,8910,4810,6860,7019.59,3.85,0,62503,7440,7150,6700,6410,5960,7230,6490,51,2050,100,5070,10,1,51379800,3633,5.86,2.29,12,0.59,1207.00,3082.00,7130,20250325,-0.84,4030,20240403,75.43,7130,-0.84,20250325,5060,39.72,20250109,24600,-71.26,20240412,4120,71.60,20240805,0.96,Y,211050,100,51 억,,1975742,N,N,1479,N,00,N
20250411,140914,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7080,220,2,3.21,1751512970,250005,110.03,6890,7100,6820,8910,4810,6860,7005.91,3.85,0,44989,7440,7150,6700,6410,5960,7230,6490,51,2050,100,5070,10,1,51379800,3638,5.87,2.30,12,0.49,1207.00,3082.00,7130,20250325,-0.70,4030,20240403,75.68,7130,-0.70,20250325,5060,39.92,20250109,24600,-71.22,20240412,4120,71.84,20240805,0.96,Y,211050,100,51 억,,1975742,N,N,1479,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 160911 57 100.00 KOSDAQ 금융 N N N N N 7410 320 2 4.51 2775971700 375896 119.51 7210 7520 7210 9210 4970 7090 7384.95 3.96 0 64426 7283 7186 7003 6906 6723 7235 6955 51 2120 100 5240 10 1 51379800 3807 6.14 2.40 12 0.73 1207.00 3082.00 7520 20250414 -1.46 4030 20240403 83.87 7520 -1.46 20250414 5060 46.44 20250109 24500 -69.76 20240415 4120 79.85 20240805 0.92 Y 211050 100 51 억 2035168 N N 982 N 00 N
3 20250414 150919 57 100.00 KOSDAQ 금융 N N N N N 7390 300 2 4.23 2723028040 368743 117.24 7210 7520 7210 9210 4970 7090 7384.62 3.96 0 62681 7283 7186 7003 6906 6723 7235 6955 51 2120 100 5240 10 1 51379800 3797 6.12 2.40 12 0.72 1207.00 3082.00 7520 20250414 -1.73 4030 20240403 83.37 7520 -1.73 20250414 5060 46.05 20250109 24500 -69.84 20240415 4120 79.37 20240805 0.92 Y 211050 100 51 억 2035168 N N 1003 N 00 N
4 20250414 140918 57 100.00 KOSDAQ 금융 N N N N N 7390 300 2 4.23 2473771660 335048 106.52 7210 7520 7210 9210 4970 7090 7383.34 3.96 0 57159 7283 7186 7003 6906 6723 7235 6955 51 2120 100 5240 10 1 51379800 3797 6.12 2.40 12 0.65 1207.00 3082.00 7520 20250414 -1.73 4030 20240403 83.37 7520 -1.73 20250414 5060 46.05 20250109 24500 -69.84 20240415 4120 79.37 20240805 0.92 Y 211050 100 51 억 2035168 N N 1003 N 00 N
5 20250414 130916 57 100.00 KOSDAQ 금융 N N N N N 7380 290 2 4.09 2322417310 314589 100.02 7210 7520 7210 9210 4970 7090 7382.39 3.96 0 52198 7283 7186 7003 6906 6723 7235 6955 51 2120 100 5240 10 1 51379800 3792 6.11 2.39 12 0.61 1207.00 3082.00 7520 20250414 -1.86 4030 20240403 83.13 7520 -1.86 20250414 5060 45.85 20250109 24500 -69.88 20240415 4120 79.13 20240805 0.92 Y 211050 100 51 억 2035168 N N 1003 N 00 N
6 20250414 120919 57 100.00 KOSDAQ 금융 N N N N N 7370 280 2 3.95 2162538450 292932 93.13 7210 7520 7210 9210 4970 7090 7382.39 3.96 0 48618 7283 7186 7003 6906 6723 7235 6955 51 2120 100 5240 10 1 51379800 3787 6.11 2.39 12 0.57 1207.00 3082.00 7520 20250414 -1.99 4030 20240403 82.88 7520 -1.99 20250414 5060 45.65 20250109 24500 -69.92 20240415 4120 78.88 20240805 0.92 Y 211050 100 51 억 2035168 N N 1003 N 00 N
7 20250414 110914 57 100.00 KOSDAQ 금융 N N N N N 7440 350 2 4.94 1919167095 259989 82.66 7210 7520 7210 9210 4970 7090 7381.72 3.96 0 51930 7283 7186 7003 6906 6723 7235 6955 51 2120 100 5240 10 1 51379800 3823 6.16 2.41 12 0.51 1207.00 3082.00 7520 20250414 -1.06 4030 20240403 84.62 7520 -1.06 20250414 5060 47.04 20250109 24500 -69.63 20240415 4120 80.58 20240805 0.92 Y 211050 100 51 억 2035168 N N 1003 N 00 N
8 20250414 100916 57 100.00 KOSDAQ 금융 N N N N N 7360 270 2 3.81 1305802770 177444 56.42 7210 7470 7210 9210 4970 7090 7358.96 3.96 0 25037 7283 7186 7003 6906 6723 7235 6955 51 2120 100 5240 10 1 51379800 3782 6.10 2.39 12 0.35 1207.00 3082.00 7470 20250414 -1.47 4030 20240403 82.63 7470 -1.47 20250414 5060 45.45 20250109 24500 -69.96 20240415 4120 78.64 20240805 0.92 Y 211050 100 51 억 2035168 N N 1003 N 00 N
9 20250414 090917 57 100.00 KOSDAQ 금융 N N N N N 7260 170 2 2.40 232431350 32019 10.18 7210 7360 7210 9210 4970 7090 7259.17 3.96 0 2213 7283 7186 7003 6906 6723 7235 6955 51 2120 100 5240 10 1 51379800 3730 6.01 2.36 12 0.06 1207.00 3082.00 7360 20250414 -1.36 4030 20240403 80.15 7360 -1.36 20250414 5060 43.48 20250109 24500 -70.37 20240415 4120 76.21 20240805 0.92 Y 211050 100 51 억 2035168 N N 1003 N 00 N
10 20250411 160907 57 100.00 KOSDAQ 금융 N N N N N 7090 230 2 3.35 2205302035 314078 138.23 6890 7100 6820 8910 4810 6860 7021.51 3.85 0 62725 7440 7150 6700 6410 5960 7230 6490 51 2050 100 5070 10 1 51379800 3643 5.87 2.30 12 0.61 1207.00 3082.00 7130 20250325 -0.56 4030 20240403 75.93 7130 -0.56 20250325 5060 40.12 20250109 24600 -71.18 20240412 4120 72.09 20240805 0.96 Y 211050 100 51 억 1975742 N N 1003 N 00 N
11 20250411 150915 57 100.00 KOSDAQ 금융 N N N N N 7070 210 2 3.06 2133800935 303978 133.79 6890 7100 6820 8910 4810 6860 7019.59 3.85 0 62503 7440 7150 6700 6410 5960 7230 6490 51 2050 100 5070 10 1 51379800 3633 5.86 2.29 12 0.59 1207.00 3082.00 7130 20250325 -0.84 4030 20240403 75.43 7130 -0.84 20250325 5060 39.72 20250109 24600 -71.26 20240412 4120 71.60 20240805 0.96 Y 211050 100 51 억 1975742 N N 1479 N 00 N
12 20250411 140914 57 100.00 KOSDAQ 금융 N N N N N 7080 220 2 3.21 1751512970 250005 110.03 6890 7100 6820 8910 4810 6860 7005.91 3.85 0 44989 7440 7150 6700 6410 5960 7230 6490 51 2050 100 5070 10 1 51379800 3638 5.87 2.30 12 0.49 1207.00 3082.00 7130 20250325 -0.70 4030 20240403 75.68 7130 -0.70 20250325 5060 39.92 20250109 24600 -71.22 20240412 4120 71.84 20240805 0.96 Y 211050 100 51 억 1975742 N N 1479 N 00 N