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
440290/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
20250414,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1926,74,2,4.00,488970091,255442,91.66,1863,1943,1863,2405,1297,1852,1914.21,1.24,0,11161,1961,1906,1847,1792,1733,1934,1820,136,553,500,1330,1,1,27107010,522,8.52,0.60,12,0.94,226.00,3222.00,3180,20240405,-39.43,1501,20241210,28.31,2000,-3.70,20250212,1544,24.74,20250124,3145,-38.76,20240508,1501,28.31,20241210,0.86,Y,440290,500,135 억,,335983,N,N,0,N,00,N
20250414,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1928,76,2,4.10,481287011,251453,90.23,1863,1943,1863,2405,1297,1852,1914.02,1.24,0,11484,1961,1906,1847,1792,1733,1934,1820,136,553,500,1330,1,1,27107010,523,8.53,0.60,12,0.93,226.00,3222.00,3180,20240405,-39.37,1501,20241210,28.45,2000,-3.60,20250212,1544,24.87,20250124,3145,-38.70,20240508,1501,28.45,20241210,0.86,Y,440290,500,135 억,,335983,N,N,0,N,00,N
20250414,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1929,77,2,4.16,448546431,234417,84.11,1863,1943,1863,2405,1297,1852,1913.46,1.24,0,8981,1961,1906,1847,1792,1733,1934,1820,136,553,500,1330,1,1,27107010,523,8.54,0.60,12,0.86,226.00,3222.00,3180,20240405,-39.34,1501,20241210,28.51,2000,-3.55,20250212,1544,24.94,20250124,3145,-38.66,20240508,1501,28.51,20241210,0.86,Y,440290,500,135 억,,335983,N,N,0,N,00,N
20250414,131225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1929,77,2,4.16,404879098,211657,75.95,1863,1943,1863,2405,1297,1852,1912.90,1.24,0,8969,1961,1906,1847,1792,1733,1934,1820,136,553,500,1330,1,1,27107010,523,8.54,0.60,12,0.78,226.00,3222.00,3180,20240405,-39.34,1501,20241210,28.51,2000,-3.55,20250212,1544,24.94,20250124,3145,-38.66,20240508,1501,28.51,20241210,0.86,Y,440290,500,135 억,,335983,N,N,0,N,00,N
20250414,121229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1927,75,2,4.05,392866317,205420,73.71,1863,1943,1863,2405,1297,1852,1912.50,1.24,0,8185,1961,1906,1847,1792,1733,1934,1820,136,553,500,1330,1,1,27107010,522,8.53,0.60,12,0.76,226.00,3222.00,3180,20240405,-39.40,1501,20241210,28.38,2000,-3.65,20250212,1544,24.81,20250124,3145,-38.73,20240508,1501,28.38,20241210,0.86,Y,440290,500,135 억,,335983,N,N,0,N,00,N
20250414,111221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1924,72,2,3.89,310364421,162479,58.30,1863,1943,1863,2405,1297,1852,1910.18,1.24,0,7740,1961,1906,1847,1792,1733,1934,1820,136,553,500,1330,1,1,27107010,522,8.51,0.60,12,0.60,226.00,3222.00,3180,20240405,-39.50,1501,20241210,28.18,2000,-3.80,20250212,1544,24.61,20250124,3145,-38.82,20240508,1501,28.18,20241210,0.86,Y,440290,500,135 억,,335983,N,N,0,N,00,N
20250414,101224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1911,59,2,3.19,220627102,115902,41.59,1863,1936,1863,2405,1297,1852,1903.57,1.24,0,1442,1961,1906,1847,1792,1733,1934,1820,136,553,500,1330,1,1,27107010,518,8.46,0.59,12,0.43,226.00,3222.00,3180,20240405,-39.91,1501,20241210,27.32,2000,-4.45,20250212,1544,23.77,20250124,3145,-39.24,20240508,1501,27.32,20241210,0.86,Y,440290,500,135 억,,335983,N,N,0,N,00,N
20250414,091225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1898,46,2,2.48,121129666,63627,22.83,1863,1936,1863,2405,1297,1852,1903.75,1.24,0,2479,1961,1906,1847,1792,1733,1934,1820,136,553,500,1330,1,1,27107010,514,8.40,0.59,12,0.23,226.00,3222.00,3180,20240405,-40.31,1501,20241210,26.45,2000,-5.10,20250212,1544,22.93,20250124,3145,-39.65,20240508,1501,26.45,20241210,0.86,Y,440290,500,135 억,,335983,N,N,0,N,00,N
20250411,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1852,66,2,3.70,514948178,276744,254.86,1788,1902,1788,2320,1251,1786,1860.74,1.19,0,15065,1901,1843,1792,1734,1683,1818,1709,136,534,500,1280,1,1,27107010,502,8.19,0.57,12,1.02,226.00,3222.00,3180,20240405,-41.76,1501,20241210,23.38,2000,-7.40,20250212,1544,19.95,20250124,3145,-41.11,20240508,1501,23.38,20241210,0.86,Y,440290,500,135 억,,321532,N,N,216,N,00,N
20250411,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1854,68,2,3.81,492765120,264798,243.86,1788,1902,1788,2320,1251,1786,1860.91,1.19,0,14317,1901,1843,1792,1734,1683,1818,1709,136,534,500,1280,1,1,27107010,503,8.20,0.58,12,0.98,226.00,3222.00,3180,20240405,-41.70,1501,20241210,23.52,2000,-7.30,20250212,1544,20.08,20250124,3145,-41.05,20240508,1501,23.52,20241210,0.86,Y,440290,500,135 억,,321532,N,N,216,N,00,N
20250411,141221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1857,71,2,3.98,477306615,256475,236.19,1788,1902,1788,2320,1251,1786,1861.03,1.19,0,13429,1901,1843,1792,1734,1683,1818,1709,136,534,500,1280,1,1,27107010,503,8.22,0.58,12,0.95,226.00,3222.00,3180,20240405,-41.60,1501,20241210,23.72,2000,-7.15,20250212,1544,20.27,20250124,3145,-40.95,20240508,1501,23.72,20241210,0.86,Y,440290,500,135 억,,321532,N,N,216,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 161217 57 100.00 KOSDAQ 금융 N N N N N 1926 74 2 4.00 488970091 255442 91.66 1863 1943 1863 2405 1297 1852 1914.21 1.24 0 11161 1961 1906 1847 1792 1733 1934 1820 136 553 500 1330 1 1 27107010 522 8.52 0.60 12 0.94 226.00 3222.00 3180 20240405 -39.43 1501 20241210 28.31 2000 -3.70 20250212 1544 24.74 20250124 3145 -38.76 20240508 1501 28.31 20241210 0.86 Y 440290 500 135 억 335983 N N 0 N 00 N
3 20250414 151228 57 100.00 KOSDAQ 금융 N N N N N 1928 76 2 4.10 481287011 251453 90.23 1863 1943 1863 2405 1297 1852 1914.02 1.24 0 11484 1961 1906 1847 1792 1733 1934 1820 136 553 500 1330 1 1 27107010 523 8.53 0.60 12 0.93 226.00 3222.00 3180 20240405 -39.37 1501 20241210 28.45 2000 -3.60 20250212 1544 24.87 20250124 3145 -38.70 20240508 1501 28.45 20241210 0.86 Y 440290 500 135 억 335983 N N 0 N 00 N
4 20250414 141228 57 100.00 KOSDAQ 금융 N N N N N 1929 77 2 4.16 448546431 234417 84.11 1863 1943 1863 2405 1297 1852 1913.46 1.24 0 8981 1961 1906 1847 1792 1733 1934 1820 136 553 500 1330 1 1 27107010 523 8.54 0.60 12 0.86 226.00 3222.00 3180 20240405 -39.34 1501 20241210 28.51 2000 -3.55 20250212 1544 24.94 20250124 3145 -38.66 20240508 1501 28.51 20241210 0.86 Y 440290 500 135 억 335983 N N 0 N 00 N
5 20250414 131225 57 100.00 KOSDAQ 금융 N N N N N 1929 77 2 4.16 404879098 211657 75.95 1863 1943 1863 2405 1297 1852 1912.90 1.24 0 8969 1961 1906 1847 1792 1733 1934 1820 136 553 500 1330 1 1 27107010 523 8.54 0.60 12 0.78 226.00 3222.00 3180 20240405 -39.34 1501 20241210 28.51 2000 -3.55 20250212 1544 24.94 20250124 3145 -38.66 20240508 1501 28.51 20241210 0.86 Y 440290 500 135 억 335983 N N 0 N 00 N
6 20250414 121229 57 100.00 KOSDAQ 금융 N N N N N 1927 75 2 4.05 392866317 205420 73.71 1863 1943 1863 2405 1297 1852 1912.50 1.24 0 8185 1961 1906 1847 1792 1733 1934 1820 136 553 500 1330 1 1 27107010 522 8.53 0.60 12 0.76 226.00 3222.00 3180 20240405 -39.40 1501 20241210 28.38 2000 -3.65 20250212 1544 24.81 20250124 3145 -38.73 20240508 1501 28.38 20241210 0.86 Y 440290 500 135 억 335983 N N 0 N 00 N
7 20250414 111221 57 100.00 KOSDAQ 금융 N N N N N 1924 72 2 3.89 310364421 162479 58.30 1863 1943 1863 2405 1297 1852 1910.18 1.24 0 7740 1961 1906 1847 1792 1733 1934 1820 136 553 500 1330 1 1 27107010 522 8.51 0.60 12 0.60 226.00 3222.00 3180 20240405 -39.50 1501 20241210 28.18 2000 -3.80 20250212 1544 24.61 20250124 3145 -38.82 20240508 1501 28.18 20241210 0.86 Y 440290 500 135 억 335983 N N 0 N 00 N
8 20250414 101224 57 100.00 KOSDAQ 금융 N N N N N 1911 59 2 3.19 220627102 115902 41.59 1863 1936 1863 2405 1297 1852 1903.57 1.24 0 1442 1961 1906 1847 1792 1733 1934 1820 136 553 500 1330 1 1 27107010 518 8.46 0.59 12 0.43 226.00 3222.00 3180 20240405 -39.91 1501 20241210 27.32 2000 -4.45 20250212 1544 23.77 20250124 3145 -39.24 20240508 1501 27.32 20241210 0.86 Y 440290 500 135 억 335983 N N 0 N 00 N
9 20250414 091225 57 100.00 KOSDAQ 금융 N N N N N 1898 46 2 2.48 121129666 63627 22.83 1863 1936 1863 2405 1297 1852 1903.75 1.24 0 2479 1961 1906 1847 1792 1733 1934 1820 136 553 500 1330 1 1 27107010 514 8.40 0.59 12 0.23 226.00 3222.00 3180 20240405 -40.31 1501 20241210 26.45 2000 -5.10 20250212 1544 22.93 20250124 3145 -39.65 20240508 1501 26.45 20241210 0.86 Y 440290 500 135 억 335983 N N 0 N 00 N
10 20250411 161212 57 100.00 KOSDAQ 금융 N N N N N 1852 66 2 3.70 514948178 276744 254.86 1788 1902 1788 2320 1251 1786 1860.74 1.19 0 15065 1901 1843 1792 1734 1683 1818 1709 136 534 500 1280 1 1 27107010 502 8.19 0.57 12 1.02 226.00 3222.00 3180 20240405 -41.76 1501 20241210 23.38 2000 -7.40 20250212 1544 19.95 20250124 3145 -41.11 20240508 1501 23.38 20241210 0.86 Y 440290 500 135 억 321532 N N 216 N 00 N
11 20250411 151224 57 100.00 KOSDAQ 금융 N N N N N 1854 68 2 3.81 492765120 264798 243.86 1788 1902 1788 2320 1251 1786 1860.91 1.19 0 14317 1901 1843 1792 1734 1683 1818 1709 136 534 500 1280 1 1 27107010 503 8.20 0.58 12 0.98 226.00 3222.00 3180 20240405 -41.70 1501 20241210 23.52 2000 -7.30 20250212 1544 20.08 20250124 3145 -41.05 20240508 1501 23.52 20241210 0.86 Y 440290 500 135 억 321532 N N 216 N 00 N
12 20250411 141221 57 100.00 KOSDAQ 금융 N N N N N 1857 71 2 3.98 477306615 256475 236.19 1788 1902 1788 2320 1251 1786 1861.03 1.19 0 13429 1901 1843 1792 1734 1683 1818 1709 136 534 500 1280 1 1 27107010 503 8.22 0.58 12 0.95 226.00 3222.00 3180 20240405 -41.60 1501 20241210 23.72 2000 -7.15 20250212 1544 20.27 20250124 3145 -40.95 20240508 1501 23.72 20241210 0.86 Y 440290 500 135 억 321532 N N 216 N 00 N