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
439250/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
20250414,161216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,0,3,0.00,83408060,7876,63.75,10590,10600,10590,13760,7420,10590,10590.15,0.05,0,58,10610,10600,10590,10580,10570,10605,10585,18,3170,500,7830,10,1,3502000,371,37.96,1.07,12,0.22,279.00,9859.00,10620,20250402,-0.28,9930,20240529,6.65,10620,-0.28,20250402,10360,2.22,20250102,10620,-0.28,20250402,9930,6.65,20240529,0.00,Y,439250,500,17 억,,1789,N,N,0,N,00,N
20250414,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,0,3,0.00,83238620,7860,63.62,10590,10600,10590,13760,7420,10590,10590.16,0.05,0,58,10610,10600,10590,10580,10570,10605,10585,18,3170,500,7830,10,1,3502000,371,37.96,1.07,12,0.22,279.00,9859.00,10620,20250402,-0.28,9930,20240529,6.65,10620,-0.28,20250402,10360,2.22,20250102,10620,-0.28,20250402,9930,6.65,20240529,0.00,Y,439250,500,17 억,,1789,N,N,0,N,00,N
20250414,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,0,3,0.00,77614660,7329,59.32,10590,10600,10590,13760,7420,10590,10590.08,0.05,0,0,10610,10600,10590,10580,10570,10605,10585,18,3170,500,7830,10,1,3502000,371,37.96,1.07,12,0.21,279.00,9859.00,10620,20250402,-0.28,9930,20240529,6.65,10620,-0.28,20250402,10360,2.22,20250102,10620,-0.28,20250402,9930,6.65,20240529,0.00,Y,439250,500,17 억,,1789,N,N,0,N,00,N
20250414,131224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,0,3,0.00,75655510,7144,57.83,10590,10600,10590,13760,7420,10590,10590.08,0.05,0,0,10610,10600,10590,10580,10570,10605,10585,18,3170,500,7830,10,1,3502000,371,37.96,1.07,12,0.20,279.00,9859.00,10620,20250402,-0.28,9930,20240529,6.65,10620,-0.28,20250402,10360,2.22,20250102,10620,-0.28,20250402,9930,6.65,20240529,0.00,Y,439250,500,17 억,,1789,N,N,0,N,00,N
20250414,121227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,0,3,0.00,73802260,6969,56.41,10590,10600,10590,13760,7420,10590,10590.08,0.05,0,0,10610,10600,10590,10580,10570,10605,10585,18,3170,500,7830,10,1,3502000,371,37.96,1.07,12,0.20,279.00,9859.00,10620,20250402,-0.28,9930,20240529,6.65,10620,-0.28,20250402,10360,2.22,20250102,10620,-0.28,20250402,9930,6.65,20240529,0.00,Y,439250,500,17 억,,1789,N,N,0,N,00,N
20250414,111220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,0,3,0.00,71906650,6790,54.96,10590,10600,10590,13760,7420,10590,10590.08,0.05,0,0,10610,10600,10590,10580,10570,10605,10585,18,3170,500,7830,10,1,3502000,371,37.96,1.07,12,0.19,279.00,9859.00,10620,20250402,-0.28,9930,20240529,6.65,10620,-0.28,20250402,10360,2.22,20250102,10620,-0.28,20250402,9930,6.65,20240529,0.00,Y,439250,500,17 억,,1789,N,N,0,N,00,N
20250414,101223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,0,3,0.00,69820420,6593,53.37,10590,10600,10590,13760,7420,10590,10590.08,0.05,0,0,10610,10600,10590,10580,10570,10605,10585,18,3170,500,7830,10,1,3502000,371,37.96,1.07,12,0.19,279.00,9859.00,10620,20250402,-0.28,9930,20240529,6.65,10620,-0.28,20250402,10360,2.22,20250102,10620,-0.28,20250402,9930,6.65,20240529,0.00,Y,439250,500,17 억,,1789,N,N,0,N,00,N
20250414,091224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,0,3,0.00,56614140,5346,43.27,10590,10590,10590,13760,7420,10590,10590.00,0.05,0,0,10610,10600,10590,10580,10570,10605,10585,18,3170,500,7830,10,1,3502000,371,37.96,1.07,12,0.15,279.00,9859.00,10620,20250402,-0.28,9930,20240529,6.65,10620,-0.28,20250402,10360,2.22,20250102,10620,-0.28,20250402,9930,6.65,20240529,0.00,Y,439250,500,17 억,,1789,N,N,0,N,00,N
20250411,161210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,0,3,0.00,130801710,12354,135.71,10580,10600,10580,13760,7420,10590,10587.80,0.06,0,-224,10608,10596,10588,10576,10568,10602,10582,18,3170,500,7830,10,1,3502000,371,37.96,1.07,12,0.35,279.00,9859.00,10620,20250402,-0.28,9930,20240529,6.65,10620,-0.28,20250402,10360,2.22,20250102,10620,-0.28,20250402,9930,6.65,20240529,0.00,Y,439250,500,17 억,,2013,N,N,0,N,00,N
20250411,151222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,0,3,0.00,128313060,12119,133.13,10580,10600,10580,13760,7420,10590,10587.76,0.06,0,0,10608,10596,10588,10576,10568,10602,10582,18,3170,500,7830,10,1,3502000,371,37.96,1.07,12,0.35,279.00,9859.00,10620,20250402,-0.28,9930,20240529,6.65,10620,-0.28,20250402,10360,2.22,20250102,10620,-0.28,20250402,9930,6.65,20240529,0.00,Y,439250,500,17 억,,2013,N,N,0,N,00,N
20250411,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,0,3,0.00,126195060,11919,130.93,10580,10600,10580,13760,7420,10590,10587.72,0.06,0,0,10608,10596,10588,10576,10568,10602,10582,18,3170,500,7830,10,1,3502000,371,37.96,1.07,12,0.34,279.00,9859.00,10620,20250402,-0.28,9930,20240529,6.65,10620,-0.28,20250402,10360,2.22,20250102,10620,-0.28,20250402,9930,6.65,20240529,0.00,Y,439250,500,17 억,,2013,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 161216 57 100.00 KOSDAQ 금융 N N N N N 10590 0 3 0.00 83408060 7876 63.75 10590 10600 10590 13760 7420 10590 10590.15 0.05 0 58 10610 10600 10590 10580 10570 10605 10585 18 3170 500 7830 10 1 3502000 371 37.96 1.07 12 0.22 279.00 9859.00 10620 20250402 -0.28 9930 20240529 6.65 10620 -0.28 20250402 10360 2.22 20250102 10620 -0.28 20250402 9930 6.65 20240529 0.00 Y 439250 500 17 억 1789 N N 0 N 00 N
3 20250414 151227 57 100.00 KOSDAQ 금융 N N N N N 10590 0 3 0.00 83238620 7860 63.62 10590 10600 10590 13760 7420 10590 10590.16 0.05 0 58 10610 10600 10590 10580 10570 10605 10585 18 3170 500 7830 10 1 3502000 371 37.96 1.07 12 0.22 279.00 9859.00 10620 20250402 -0.28 9930 20240529 6.65 10620 -0.28 20250402 10360 2.22 20250102 10620 -0.28 20250402 9930 6.65 20240529 0.00 Y 439250 500 17 억 1789 N N 0 N 00 N
4 20250414 141227 57 100.00 KOSDAQ 금융 N N N N N 10590 0 3 0.00 77614660 7329 59.32 10590 10600 10590 13760 7420 10590 10590.08 0.05 0 0 10610 10600 10590 10580 10570 10605 10585 18 3170 500 7830 10 1 3502000 371 37.96 1.07 12 0.21 279.00 9859.00 10620 20250402 -0.28 9930 20240529 6.65 10620 -0.28 20250402 10360 2.22 20250102 10620 -0.28 20250402 9930 6.65 20240529 0.00 Y 439250 500 17 억 1789 N N 0 N 00 N
5 20250414 131224 57 100.00 KOSDAQ 금융 N N N N N 10590 0 3 0.00 75655510 7144 57.83 10590 10600 10590 13760 7420 10590 10590.08 0.05 0 0 10610 10600 10590 10580 10570 10605 10585 18 3170 500 7830 10 1 3502000 371 37.96 1.07 12 0.20 279.00 9859.00 10620 20250402 -0.28 9930 20240529 6.65 10620 -0.28 20250402 10360 2.22 20250102 10620 -0.28 20250402 9930 6.65 20240529 0.00 Y 439250 500 17 억 1789 N N 0 N 00 N
6 20250414 121227 57 100.00 KOSDAQ 금융 N N N N N 10590 0 3 0.00 73802260 6969 56.41 10590 10600 10590 13760 7420 10590 10590.08 0.05 0 0 10610 10600 10590 10580 10570 10605 10585 18 3170 500 7830 10 1 3502000 371 37.96 1.07 12 0.20 279.00 9859.00 10620 20250402 -0.28 9930 20240529 6.65 10620 -0.28 20250402 10360 2.22 20250102 10620 -0.28 20250402 9930 6.65 20240529 0.00 Y 439250 500 17 억 1789 N N 0 N 00 N
7 20250414 111220 57 100.00 KOSDAQ 금융 N N N N N 10590 0 3 0.00 71906650 6790 54.96 10590 10600 10590 13760 7420 10590 10590.08 0.05 0 0 10610 10600 10590 10580 10570 10605 10585 18 3170 500 7830 10 1 3502000 371 37.96 1.07 12 0.19 279.00 9859.00 10620 20250402 -0.28 9930 20240529 6.65 10620 -0.28 20250402 10360 2.22 20250102 10620 -0.28 20250402 9930 6.65 20240529 0.00 Y 439250 500 17 억 1789 N N 0 N 00 N
8 20250414 101223 57 100.00 KOSDAQ 금융 N N N N N 10590 0 3 0.00 69820420 6593 53.37 10590 10600 10590 13760 7420 10590 10590.08 0.05 0 0 10610 10600 10590 10580 10570 10605 10585 18 3170 500 7830 10 1 3502000 371 37.96 1.07 12 0.19 279.00 9859.00 10620 20250402 -0.28 9930 20240529 6.65 10620 -0.28 20250402 10360 2.22 20250102 10620 -0.28 20250402 9930 6.65 20240529 0.00 Y 439250 500 17 억 1789 N N 0 N 00 N
9 20250414 091224 57 100.00 KOSDAQ 금융 N N N N N 10590 0 3 0.00 56614140 5346 43.27 10590 10590 10590 13760 7420 10590 10590.00 0.05 0 0 10610 10600 10590 10580 10570 10605 10585 18 3170 500 7830 10 1 3502000 371 37.96 1.07 12 0.15 279.00 9859.00 10620 20250402 -0.28 9930 20240529 6.65 10620 -0.28 20250402 10360 2.22 20250102 10620 -0.28 20250402 9930 6.65 20240529 0.00 Y 439250 500 17 억 1789 N N 0 N 00 N
10 20250411 161210 57 100.00 KOSDAQ 금융 N N N N N 10590 0 3 0.00 130801710 12354 135.71 10580 10600 10580 13760 7420 10590 10587.80 0.06 0 -224 10608 10596 10588 10576 10568 10602 10582 18 3170 500 7830 10 1 3502000 371 37.96 1.07 12 0.35 279.00 9859.00 10620 20250402 -0.28 9930 20240529 6.65 10620 -0.28 20250402 10360 2.22 20250102 10620 -0.28 20250402 9930 6.65 20240529 0.00 Y 439250 500 17 억 2013 N N 0 N 00 N
11 20250411 151222 57 100.00 KOSDAQ 금융 N N N N N 10590 0 3 0.00 128313060 12119 133.13 10580 10600 10580 13760 7420 10590 10587.76 0.06 0 0 10608 10596 10588 10576 10568 10602 10582 18 3170 500 7830 10 1 3502000 371 37.96 1.07 12 0.35 279.00 9859.00 10620 20250402 -0.28 9930 20240529 6.65 10620 -0.28 20250402 10360 2.22 20250102 10620 -0.28 20250402 9930 6.65 20240529 0.00 Y 439250 500 17 억 2013 N N 0 N 00 N
12 20250411 141219 57 100.00 KOSDAQ 금융 N N N N N 10590 0 3 0.00 126195060 11919 130.93 10580 10600 10580 13760 7420 10590 10587.72 0.06 0 0 10608 10596 10588 10576 10568 10602 10582 18 3170 500 7830 10 1 3502000 371 37.96 1.07 12 0.34 279.00 9859.00 10620 20250402 -0.28 9930 20240529 6.65 10620 -0.28 20250402 10360 2.22 20250102 10620 -0.28 20250402 9930 6.65 20240529 0.00 Y 439250 500 17 억 2013 N N 0 N 00 N