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
289080/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
20250414,161029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1474,87,2,6.27,2657105218,1792093,618.44,1445,1550,1417,1803,971,1387,1482.70,0.39,0,-6818,1428,1407,1378,1357,1328,1418,1368,269,416,500,970,1,1,53873095,794,18.20,1.05,03,3.33,81.00,1402.00,2835,20240613,-48.01,1156,20241209,27.51,1577,-6.53,20250212,1228,20.03,20250203,2835,-48.01,20240613,1156,27.51,20241209,3.68,Y,289080,500,269 억,,209016,N,N,1947,N,00,N
20250414,151037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1468,81,2,5.84,2572930632,1734825,598.68,1445,1550,1417,1803,971,1387,1483.11,0.39,0,-12396,1428,1407,1378,1357,1328,1418,1368,269,416,500,970,1,1,53873095,791,18.12,1.05,03,3.22,81.00,1402.00,2835,20240613,-48.22,1156,20241209,26.99,1577,-6.91,20250212,1228,19.54,20250203,2835,-48.22,20240613,1156,26.99,20241209,3.68,Y,289080,500,269 억,,209016,N,N,1947,N,00,N
20250414,141037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1471,84,2,6.06,2474854437,1667924,575.59,1445,1550,1417,1803,971,1387,1483.79,0.39,0,-11077,1428,1407,1378,1357,1328,1418,1368,269,416,500,970,1,1,53873095,792,18.16,1.05,03,3.10,81.00,1402.00,2835,20240613,-48.11,1156,20241209,27.25,1577,-6.72,20250212,1228,19.79,20250203,2835,-48.11,20240613,1156,27.25,20241209,3.68,Y,289080,500,269 억,,209016,N,N,1947,N,00,N
20250414,131035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1459,72,2,5.19,2413064129,1625541,560.97,1445,1550,1417,1803,971,1387,1484.47,0.39,0,-8366,1428,1407,1378,1357,1328,1418,1368,269,416,500,970,1,1,53873095,786,18.01,1.04,03,3.02,81.00,1402.00,2835,20240613,-48.54,1156,20241209,26.21,1577,-7.48,20250212,1228,18.81,20250203,2835,-48.54,20240613,1156,26.21,20241209,3.68,Y,289080,500,269 억,,209016,N,N,1947,N,00,N
20250414,121037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1470,83,2,5.98,2338864875,1574892,543.49,1445,1550,1417,1803,971,1387,1485.10,0.39,0,-7962,1428,1407,1378,1357,1328,1418,1368,269,416,500,970,1,1,53873095,792,18.15,1.05,03,2.92,81.00,1402.00,2835,20240613,-48.15,1156,20241209,27.16,1577,-6.79,20250212,1228,19.71,20250203,2835,-48.15,20240613,1156,27.16,20241209,3.68,Y,289080,500,269 억,,209016,N,N,1947,N,00,N
20250414,111032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1467,80,2,5.77,2265849518,1525248,526.36,1445,1550,1417,1803,971,1387,1485.56,0.39,0,-978,1428,1407,1378,1357,1328,1418,1368,269,416,500,970,1,1,53873095,790,18.11,1.05,03,2.83,81.00,1402.00,2835,20240613,-48.25,1156,20241209,26.90,1577,-6.98,20250212,1228,19.46,20250203,2835,-48.25,20240613,1156,26.90,20241209,3.68,Y,289080,500,269 억,,209016,N,N,1947,N,00,N
20250414,101034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1463,76,2,5.48,2074572625,1394049,481.08,1445,1550,1417,1803,971,1387,1488.16,0.39,0,-10275,1428,1407,1378,1357,1328,1418,1368,269,416,500,970,1,1,53873095,788,18.06,1.04,03,2.59,81.00,1402.00,2835,20240613,-48.40,1156,20241209,26.56,1577,-7.23,20250212,1228,19.14,20250203,2835,-48.40,20240613,1156,26.56,20241209,3.68,Y,289080,500,269 억,,209016,N,N,1947,N,00,N
20250414,091035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1512,125,2,9.01,1224563486,823356,284.14,1445,1550,1417,1803,971,1387,1487.28,0.39,0,-11629,1428,1407,1378,1357,1328,1418,1368,269,416,500,970,1,1,53873095,815,18.67,1.08,03,1.53,81.00,1402.00,2835,20240613,-46.67,1156,20241209,30.80,1577,-4.12,20250212,1228,23.13,20250203,2835,-46.67,20240613,1156,30.80,20241209,3.68,Y,289080,500,269 억,,209016,N,N,1947,N,00,N
20250411,161024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1387,27,2,1.99,399970065,289235,119.89,1361,1399,1349,1768,952,1360,1382.85,0.38,0,4067,1403,1381,1338,1316,1273,1392,1327,269,408,500,950,1,1,53873095,747,17.12,0.99,03,0.54,81.00,1402.00,2835,20240613,-51.08,1156,20241209,19.98,1577,-12.05,20250212,1228,12.95,20250203,2835,-51.08,20240613,1156,19.98,20241209,3.67,Y,289080,500,269 억,,203928,N,N,1947,N,00,N
20250411,151033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1389,29,2,2.13,389530959,281700,116.76,1361,1399,1349,1768,952,1360,1382.79,0.38,0,3488,1403,1381,1338,1316,1273,1392,1327,269,408,500,950,1,1,53873095,748,17.15,0.99,03,0.52,81.00,1402.00,2835,20240613,-51.01,1156,20241209,20.16,1577,-11.92,20250212,1228,13.11,20250203,2835,-51.01,20240613,1156,20.16,20241209,3.67,Y,289080,500,269 억,,203928,N,N,1686,N,00,N
20250411,141031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1389,29,2,2.13,370384081,267888,111.04,1361,1399,1349,1768,952,1360,1382.61,0.38,0,-484,1403,1381,1338,1316,1273,1392,1327,269,408,500,950,1,1,53873095,748,17.15,0.99,03,0.50,81.00,1402.00,2835,20240613,-51.01,1156,20241209,20.16,1577,-11.92,20250212,1228,13.11,20250203,2835,-51.01,20240613,1156,20.16,20241209,3.67,Y,289080,500,269 억,,203928,N,N,1686,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 161029 57 100.00 KOSDAQ 금융 N N N N N 1474 87 2 6.27 2657105218 1792093 618.44 1445 1550 1417 1803 971 1387 1482.70 0.39 0 -6818 1428 1407 1378 1357 1328 1418 1368 269 416 500 970 1 1 53873095 794 18.20 1.05 03 3.33 81.00 1402.00 2835 20240613 -48.01 1156 20241209 27.51 1577 -6.53 20250212 1228 20.03 20250203 2835 -48.01 20240613 1156 27.51 20241209 3.68 Y 289080 500 269 억 209016 N N 1947 N 00 N
3 20250414 151037 57 100.00 KOSDAQ 금융 N N N N N 1468 81 2 5.84 2572930632 1734825 598.68 1445 1550 1417 1803 971 1387 1483.11 0.39 0 -12396 1428 1407 1378 1357 1328 1418 1368 269 416 500 970 1 1 53873095 791 18.12 1.05 03 3.22 81.00 1402.00 2835 20240613 -48.22 1156 20241209 26.99 1577 -6.91 20250212 1228 19.54 20250203 2835 -48.22 20240613 1156 26.99 20241209 3.68 Y 289080 500 269 억 209016 N N 1947 N 00 N
4 20250414 141037 57 100.00 KOSDAQ 금융 N N N N N 1471 84 2 6.06 2474854437 1667924 575.59 1445 1550 1417 1803 971 1387 1483.79 0.39 0 -11077 1428 1407 1378 1357 1328 1418 1368 269 416 500 970 1 1 53873095 792 18.16 1.05 03 3.10 81.00 1402.00 2835 20240613 -48.11 1156 20241209 27.25 1577 -6.72 20250212 1228 19.79 20250203 2835 -48.11 20240613 1156 27.25 20241209 3.68 Y 289080 500 269 억 209016 N N 1947 N 00 N
5 20250414 131035 57 100.00 KOSDAQ 금융 N N N N N 1459 72 2 5.19 2413064129 1625541 560.97 1445 1550 1417 1803 971 1387 1484.47 0.39 0 -8366 1428 1407 1378 1357 1328 1418 1368 269 416 500 970 1 1 53873095 786 18.01 1.04 03 3.02 81.00 1402.00 2835 20240613 -48.54 1156 20241209 26.21 1577 -7.48 20250212 1228 18.81 20250203 2835 -48.54 20240613 1156 26.21 20241209 3.68 Y 289080 500 269 억 209016 N N 1947 N 00 N
6 20250414 121037 57 100.00 KOSDAQ 금융 N N N N N 1470 83 2 5.98 2338864875 1574892 543.49 1445 1550 1417 1803 971 1387 1485.10 0.39 0 -7962 1428 1407 1378 1357 1328 1418 1368 269 416 500 970 1 1 53873095 792 18.15 1.05 03 2.92 81.00 1402.00 2835 20240613 -48.15 1156 20241209 27.16 1577 -6.79 20250212 1228 19.71 20250203 2835 -48.15 20240613 1156 27.16 20241209 3.68 Y 289080 500 269 억 209016 N N 1947 N 00 N
7 20250414 111032 57 100.00 KOSDAQ 금융 N N N N N 1467 80 2 5.77 2265849518 1525248 526.36 1445 1550 1417 1803 971 1387 1485.56 0.39 0 -978 1428 1407 1378 1357 1328 1418 1368 269 416 500 970 1 1 53873095 790 18.11 1.05 03 2.83 81.00 1402.00 2835 20240613 -48.25 1156 20241209 26.90 1577 -6.98 20250212 1228 19.46 20250203 2835 -48.25 20240613 1156 26.90 20241209 3.68 Y 289080 500 269 억 209016 N N 1947 N 00 N
8 20250414 101034 57 100.00 KOSDAQ 금융 N N N N N 1463 76 2 5.48 2074572625 1394049 481.08 1445 1550 1417 1803 971 1387 1488.16 0.39 0 -10275 1428 1407 1378 1357 1328 1418 1368 269 416 500 970 1 1 53873095 788 18.06 1.04 03 2.59 81.00 1402.00 2835 20240613 -48.40 1156 20241209 26.56 1577 -7.23 20250212 1228 19.14 20250203 2835 -48.40 20240613 1156 26.56 20241209 3.68 Y 289080 500 269 억 209016 N N 1947 N 00 N
9 20250414 091035 57 100.00 KOSDAQ 금융 N N N N N 1512 125 2 9.01 1224563486 823356 284.14 1445 1550 1417 1803 971 1387 1487.28 0.39 0 -11629 1428 1407 1378 1357 1328 1418 1368 269 416 500 970 1 1 53873095 815 18.67 1.08 03 1.53 81.00 1402.00 2835 20240613 -46.67 1156 20241209 30.80 1577 -4.12 20250212 1228 23.13 20250203 2835 -46.67 20240613 1156 30.80 20241209 3.68 Y 289080 500 269 억 209016 N N 1947 N 00 N
10 20250411 161024 57 100.00 KOSDAQ 금융 N N N N N 1387 27 2 1.99 399970065 289235 119.89 1361 1399 1349 1768 952 1360 1382.85 0.38 0 4067 1403 1381 1338 1316 1273 1392 1327 269 408 500 950 1 1 53873095 747 17.12 0.99 03 0.54 81.00 1402.00 2835 20240613 -51.08 1156 20241209 19.98 1577 -12.05 20250212 1228 12.95 20250203 2835 -51.08 20240613 1156 19.98 20241209 3.67 Y 289080 500 269 억 203928 N N 1947 N 00 N
11 20250411 151033 57 100.00 KOSDAQ 금융 N N N N N 1389 29 2 2.13 389530959 281700 116.76 1361 1399 1349 1768 952 1360 1382.79 0.38 0 3488 1403 1381 1338 1316 1273 1392 1327 269 408 500 950 1 1 53873095 748 17.15 0.99 03 0.52 81.00 1402.00 2835 20240613 -51.01 1156 20241209 20.16 1577 -11.92 20250212 1228 13.11 20250203 2835 -51.01 20240613 1156 20.16 20241209 3.67 Y 289080 500 269 억 203928 N N 1686 N 00 N
12 20250411 141031 57 100.00 KOSDAQ 금융 N N N N N 1389 29 2 2.13 370384081 267888 111.04 1361 1399 1349 1768 952 1360 1382.61 0.38 0 -484 1403 1381 1338 1316 1273 1392 1327 269 408 500 950 1 1 53873095 748 17.15 0.99 03 0.50 81.00 1402.00 2835 20240613 -51.01 1156 20241209 20.16 1577 -11.92 20250212 1228 13.11 20250203 2835 -51.01 20240613 1156 20.16 20241209 3.67 Y 289080 500 269 억 203928 N N 1686 N 00 N