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
277070/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
20250414,161021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6120,10,2,0.16,3672407200,597119,12.86,6250,6420,5900,7940,4280,6110,6150.24,0.42,0,7845,7603,6856,6453,5706,5303,6655,5505,68,1830,500,3780,10,1,13692000,838,24.98,1.29,12,4.36,245.00,4727.00,8400,20240524,-27.14,3180,20241115,92.45,7200,-15.00,20250411,3470,76.37,20250204,8400,-27.14,20240524,3180,92.45,20241115,2.99,Y,277070,500,68 억,,57982,N,N,6534,N,00,N
20250414,151030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6160,50,2,0.82,3439853100,559137,12.05,6250,6420,5900,7940,4280,6110,6152.11,0.42,0,9097,7603,6856,6453,5706,5303,6655,5505,68,1830,500,3780,10,1,13692000,843,25.14,1.30,12,4.08,245.00,4727.00,8400,20240524,-26.67,3180,20241115,93.71,7200,-14.44,20250411,3470,77.52,20250204,8400,-26.67,20240524,3180,93.71,20241115,2.99,Y,277070,500,68 억,,57982,N,N,7242,N,00,N
20250414,141029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6110,0,3,0.00,3153041830,512336,11.04,6250,6420,5900,7940,4280,6110,6154.28,0.42,0,4243,7603,6856,6453,5706,5303,6655,5505,68,1830,500,3780,10,1,13692000,837,24.94,1.29,12,3.74,245.00,4727.00,8400,20240524,-27.26,3180,20241115,92.14,7200,-15.14,20250411,3470,76.08,20250204,8400,-27.26,20240524,3180,92.14,20241115,2.99,Y,277070,500,68 억,,57982,N,N,7242,N,00,N
20250414,131027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5940,-170,5,-2.78,2742389505,444595,9.58,6250,6420,5900,7940,4280,6110,6168.34,0.42,0,7786,7603,6856,6453,5706,5303,6655,5505,68,1830,500,3780,10,1,13692000,813,24.24,1.26,12,3.25,245.00,4727.00,8400,20240524,-29.29,3180,20241115,86.79,7200,-17.50,20250411,3470,71.18,20250204,8400,-29.29,20240524,3180,86.79,20241115,2.99,Y,277070,500,68 억,,57982,N,N,7242,N,00,N
20250414,121030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6040,-70,5,-1.15,2371513120,382334,8.24,6250,6420,5990,7940,4280,6110,6202.83,0.42,0,14467,7603,6856,6453,5706,5303,6655,5505,68,1830,500,3780,10,1,13692000,827,24.65,1.28,12,2.79,245.00,4727.00,8400,20240524,-28.10,3180,20241115,89.94,7200,-16.11,20250411,3470,74.06,20250204,8400,-28.10,20240524,3180,89.94,20241115,2.99,Y,277070,500,68 억,,57982,N,N,7242,N,00,N
20250414,111024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6100,-10,5,-0.16,2089346745,335506,7.23,6250,6420,6060,7940,4280,6110,6227.59,0.42,0,13993,7603,6856,6453,5706,5303,6655,5505,68,1830,500,3780,10,1,13692000,835,24.90,1.29,12,2.45,245.00,4727.00,8400,20240524,-27.38,3180,20241115,91.82,7200,-15.28,20250411,3470,75.79,20250204,8400,-27.38,20240524,3180,91.82,20241115,2.99,Y,277070,500,68 억,,57982,N,N,7242,N,00,N
20250414,101026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6200,90,2,1.47,1830951075,293271,6.32,6250,6420,6080,7940,4280,6110,6243.39,0.42,0,12147,7603,6856,6453,5706,5303,6655,5505,68,1830,500,3780,10,1,13692000,849,25.31,1.31,12,2.14,245.00,4727.00,8400,20240524,-26.19,3180,20241115,94.97,7200,-13.89,20250411,3470,78.67,20250204,8400,-26.19,20240524,3180,94.97,20241115,2.99,Y,277070,500,68 억,,57982,N,N,7242,N,00,N
20250414,091027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6240,130,2,2.13,1097041390,174430,3.76,6250,6420,6150,7940,4280,6110,6289.72,0.42,0,6688,7603,6856,6453,5706,5303,6655,5505,68,1830,500,3780,10,1,13692000,854,25.47,1.32,12,1.27,245.00,4727.00,8400,20240524,-25.71,3180,20241115,96.23,7200,-13.33,20250411,3470,79.83,20250204,8400,-25.71,20240524,3180,96.23,20241115,2.99,Y,277070,500,68 억,,57982,N,N,7242,N,00,N
20250411,161016,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6110,10,2,0.16,30300383435,4625200,138.09,6600,7200,6050,7930,4270,6100,6551.18,0.62,0,-28012,7030,6565,5635,5170,4240,6797,5402,68,1830,500,3780,10,1,13692000,837,24.94,1.29,12,33.78,245.00,4727.00,8400,20240524,-27.26,3180,20241115,92.14,7200,-15.14,20250411,3470,76.08,20250204,8400,-27.26,20240524,3180,92.14,20241115,2.78,Y,277070,500,68 억,,85211,N,N,7242,N,00,N
20250411,151026,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6130,30,2,0.49,30000954385,4576215,136.62,6600,7200,6050,7930,4270,6100,6555.84,0.62,0,-41040,7030,6565,5635,5170,4240,6797,5402,68,1830,500,3780,10,1,13692000,839,25.02,1.30,12,33.42,245.00,4727.00,8400,20240524,-27.02,3180,20241115,92.77,7200,-14.86,20250411,3470,76.66,20250204,8400,-27.02,20240524,3180,92.77,20241115,2.78,Y,277070,500,68 억,,85211,N,N,4322,N,00,N
20250411,141023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6160,60,2,0.98,29428240600,4482667,133.83,6600,7200,6100,7930,4270,6100,6564.90,0.62,0,-34866,7030,6565,5635,5170,4240,6797,5402,68,1830,500,3780,10,1,13692000,843,25.14,1.30,12,32.74,245.00,4727.00,8400,20240524,-26.67,3180,20241115,93.71,7200,-14.44,20250411,3470,77.52,20250204,8400,-26.67,20240524,3180,93.71,20241115,2.78,Y,277070,500,68 억,,85211,N,N,4322,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 161021 57 100.00 KOSDAQ 금융 N N N N N 6120 10 2 0.16 3672407200 597119 12.86 6250 6420 5900 7940 4280 6110 6150.24 0.42 0 7845 7603 6856 6453 5706 5303 6655 5505 68 1830 500 3780 10 1 13692000 838 24.98 1.29 12 4.36 245.00 4727.00 8400 20240524 -27.14 3180 20241115 92.45 7200 -15.00 20250411 3470 76.37 20250204 8400 -27.14 20240524 3180 92.45 20241115 2.99 Y 277070 500 68 억 57982 N N 6534 N 00 N
3 20250414 151030 57 100.00 KOSDAQ 금융 N N N N N 6160 50 2 0.82 3439853100 559137 12.05 6250 6420 5900 7940 4280 6110 6152.11 0.42 0 9097 7603 6856 6453 5706 5303 6655 5505 68 1830 500 3780 10 1 13692000 843 25.14 1.30 12 4.08 245.00 4727.00 8400 20240524 -26.67 3180 20241115 93.71 7200 -14.44 20250411 3470 77.52 20250204 8400 -26.67 20240524 3180 93.71 20241115 2.99 Y 277070 500 68 억 57982 N N 7242 N 00 N
4 20250414 141029 57 100.00 KOSDAQ 금융 N N N N N 6110 0 3 0.00 3153041830 512336 11.04 6250 6420 5900 7940 4280 6110 6154.28 0.42 0 4243 7603 6856 6453 5706 5303 6655 5505 68 1830 500 3780 10 1 13692000 837 24.94 1.29 12 3.74 245.00 4727.00 8400 20240524 -27.26 3180 20241115 92.14 7200 -15.14 20250411 3470 76.08 20250204 8400 -27.26 20240524 3180 92.14 20241115 2.99 Y 277070 500 68 억 57982 N N 7242 N 00 N
5 20250414 131027 57 100.00 KOSDAQ 금융 N N N N N 5940 -170 5 -2.78 2742389505 444595 9.58 6250 6420 5900 7940 4280 6110 6168.34 0.42 0 7786 7603 6856 6453 5706 5303 6655 5505 68 1830 500 3780 10 1 13692000 813 24.24 1.26 12 3.25 245.00 4727.00 8400 20240524 -29.29 3180 20241115 86.79 7200 -17.50 20250411 3470 71.18 20250204 8400 -29.29 20240524 3180 86.79 20241115 2.99 Y 277070 500 68 억 57982 N N 7242 N 00 N
6 20250414 121030 57 100.00 KOSDAQ 금융 N N N N N 6040 -70 5 -1.15 2371513120 382334 8.24 6250 6420 5990 7940 4280 6110 6202.83 0.42 0 14467 7603 6856 6453 5706 5303 6655 5505 68 1830 500 3780 10 1 13692000 827 24.65 1.28 12 2.79 245.00 4727.00 8400 20240524 -28.10 3180 20241115 89.94 7200 -16.11 20250411 3470 74.06 20250204 8400 -28.10 20240524 3180 89.94 20241115 2.99 Y 277070 500 68 억 57982 N N 7242 N 00 N
7 20250414 111024 57 100.00 KOSDAQ 금융 N N N N N 6100 -10 5 -0.16 2089346745 335506 7.23 6250 6420 6060 7940 4280 6110 6227.59 0.42 0 13993 7603 6856 6453 5706 5303 6655 5505 68 1830 500 3780 10 1 13692000 835 24.90 1.29 12 2.45 245.00 4727.00 8400 20240524 -27.38 3180 20241115 91.82 7200 -15.28 20250411 3470 75.79 20250204 8400 -27.38 20240524 3180 91.82 20241115 2.99 Y 277070 500 68 억 57982 N N 7242 N 00 N
8 20250414 101026 57 100.00 KOSDAQ 금융 N N N N N 6200 90 2 1.47 1830951075 293271 6.32 6250 6420 6080 7940 4280 6110 6243.39 0.42 0 12147 7603 6856 6453 5706 5303 6655 5505 68 1830 500 3780 10 1 13692000 849 25.31 1.31 12 2.14 245.00 4727.00 8400 20240524 -26.19 3180 20241115 94.97 7200 -13.89 20250411 3470 78.67 20250204 8400 -26.19 20240524 3180 94.97 20241115 2.99 Y 277070 500 68 억 57982 N N 7242 N 00 N
9 20250414 091027 57 100.00 KOSDAQ 금융 N N N N N 6240 130 2 2.13 1097041390 174430 3.76 6250 6420 6150 7940 4280 6110 6289.72 0.42 0 6688 7603 6856 6453 5706 5303 6655 5505 68 1830 500 3780 10 1 13692000 854 25.47 1.32 12 1.27 245.00 4727.00 8400 20240524 -25.71 3180 20241115 96.23 7200 -13.33 20250411 3470 79.83 20250204 8400 -25.71 20240524 3180 96.23 20241115 2.99 Y 277070 500 68 억 57982 N N 7242 N 00 N
10 20250411 161016 57 100.00 KOSDAQ 금융 N N N N N 6110 10 2 0.16 30300383435 4625200 138.09 6600 7200 6050 7930 4270 6100 6551.18 0.62 0 -28012 7030 6565 5635 5170 4240 6797 5402 68 1830 500 3780 10 1 13692000 837 24.94 1.29 12 33.78 245.00 4727.00 8400 20240524 -27.26 3180 20241115 92.14 7200 -15.14 20250411 3470 76.08 20250204 8400 -27.26 20240524 3180 92.14 20241115 2.78 Y 277070 500 68 억 85211 N N 7242 N 00 N
11 20250411 151026 57 100.00 KOSDAQ 금융 N N N N N 6130 30 2 0.49 30000954385 4576215 136.62 6600 7200 6050 7930 4270 6100 6555.84 0.62 0 -41040 7030 6565 5635 5170 4240 6797 5402 68 1830 500 3780 10 1 13692000 839 25.02 1.30 12 33.42 245.00 4727.00 8400 20240524 -27.02 3180 20241115 92.77 7200 -14.86 20250411 3470 76.66 20250204 8400 -27.02 20240524 3180 92.77 20241115 2.78 Y 277070 500 68 억 85211 N N 4322 N 00 N
12 20250411 141023 57 100.00 KOSDAQ 금융 N N N N N 6160 60 2 0.98 29428240600 4482667 133.83 6600 7200 6100 7930 4270 6100 6564.90 0.62 0 -34866 7030 6565 5635 5170 4240 6797 5402 68 1830 500 3780 10 1 13692000 843 25.14 1.30 12 32.74 245.00 4727.00 8400 20240524 -26.67 3180 20241115 93.71 7200 -14.44 20250411 3470 77.52 20250204 8400 -26.67 20240524 3180 93.71 20241115 2.78 Y 277070 500 68 억 85211 N N 4322 N 00 N