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
442900/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
20250414,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,-20,5,-0.20,299881550,29366,29.23,10210,10230,10200,13320,7180,10250,10211.86,4.08,0,-7956,10310,10280,10230,10200,10150,10295,10215,38,3070,500,7580,10,1,7680000,786,44.29,1.01,12,0.38,231.00,10114.00,10290,20250225,-0.58,9570,20240503,6.90,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9570,6.90,20240503,0.00,Y,442900,500,38 억,,313575,N,N,0,N,00,N
20250414,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10210,-40,5,-0.39,299687520,29347,29.21,10210,10220,10200,13320,7180,10250,10211.86,4.08,0,-7956,10310,10280,10230,10200,10150,10295,10215,38,3070,500,7580,10,1,7680000,784,44.20,1.01,12,0.38,231.00,10114.00,10290,20250225,-0.78,9570,20240503,6.69,10290,-0.78,20250225,9940,2.72,20250102,10290,-0.78,20250225,9570,6.69,20240503,0.00,Y,442900,500,38 억,,313575,N,N,0,N,00,N
20250414,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10220,-30,5,-0.29,235884940,23104,22.99,10210,10220,10200,13320,7180,10250,10209.70,4.08,0,-6414,10310,10280,10230,10200,10150,10295,10215,38,3070,500,7580,10,1,7680000,785,44.24,1.01,12,0.30,231.00,10114.00,10290,20250225,-0.68,9570,20240503,6.79,10290,-0.68,20250225,9940,2.82,20250102,10290,-0.68,20250225,9570,6.79,20240503,0.00,Y,442900,500,38 억,,313575,N,N,0,N,00,N
20250414,131227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10220,-30,5,-0.29,233820500,22902,22.79,10210,10220,10200,13320,7180,10250,10209.61,4.08,0,-6414,10310,10280,10230,10200,10150,10295,10215,38,3070,500,7580,10,1,7680000,785,44.24,1.01,12,0.30,231.00,10114.00,10290,20250225,-0.68,9570,20240503,6.79,10290,-0.68,20250225,9940,2.82,20250102,10290,-0.68,20250225,9570,6.79,20240503,0.00,Y,442900,500,38 억,,313575,N,N,0,N,00,N
20250414,121231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10220,-30,5,-0.29,231817380,22706,22.60,10210,10220,10200,13320,7180,10250,10209.52,4.08,0,-6414,10310,10280,10230,10200,10150,10295,10215,38,3070,500,7580,10,1,7680000,785,44.24,1.01,12,0.30,231.00,10114.00,10290,20250225,-0.68,9570,20240503,6.79,10290,-0.68,20250225,9940,2.82,20250102,10290,-0.68,20250225,9570,6.79,20240503,0.00,Y,442900,500,38 억,,313575,N,N,0,N,00,N
20250414,111224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10220,-30,5,-0.29,229824480,22511,22.40,10210,10220,10200,13320,7180,10250,10209.43,4.08,0,-6414,10310,10280,10230,10200,10150,10295,10215,38,3070,500,7580,10,1,7680000,785,44.24,1.01,12,0.29,231.00,10114.00,10290,20250225,-0.68,9570,20240503,6.79,10290,-0.68,20250225,9940,2.82,20250102,10290,-0.68,20250225,9570,6.79,20240503,0.00,Y,442900,500,38 억,,313575,N,N,0,N,00,N
20250414,101226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10220,-30,5,-0.29,195975840,19199,19.11,10210,10220,10200,13320,7180,10250,10207.61,4.08,0,-6414,10310,10280,10230,10200,10150,10295,10215,38,3070,500,7580,10,1,7680000,785,44.24,1.01,12,0.25,231.00,10114.00,10290,20250225,-0.68,9570,20240503,6.79,10290,-0.68,20250225,9940,2.82,20250102,10290,-0.68,20250225,9570,6.79,20240503,0.00,Y,442900,500,38 억,,313575,N,N,0,N,00,N
20250414,091228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10250,0,3,0.00,0,0,0.00,0,0,0,13320,7180,10250,0.00,4.08,0,0,10310,10280,10230,10200,10150,10295,10215,38,3070,500,7580,10,1,7680000,787,44.37,1.01,12,0.00,231.00,10114.00,10290,20250225,-0.39,9570,20240503,7.11,10290,-0.39,20250225,9940,3.12,20250102,10290,-0.39,20250225,9570,7.11,20240503,0.00,Y,442900,500,38 억,,313575,N,N,0,N,00,N
20250411,161214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10250,30,2,0.29,1024671630,100479,2613.92,10230,10260,10180,13280,7160,10220,10197.87,3.98,0,6469,10233,10226,10223,10216,10213,10225,10215,38,3060,500,7560,10,1,7680000,787,44.37,1.01,12,1.31,231.00,10114.00,10290,20250225,-0.39,9570,20240503,7.11,10290,-0.39,20250225,9940,3.12,20250102,10290,-0.39,20250225,9570,7.11,20240503,0.00,Y,442900,500,38 억,,305618,N,N,0,N,00,N
20250411,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10200,-20,5,-0.20,1018214330,99849,2597.53,10230,10260,10180,13280,7160,10220,10197.54,3.98,0,6983,10233,10226,10223,10216,10213,10225,10215,38,3060,500,7560,10,1,7680000,783,44.16,1.01,12,1.30,231.00,10114.00,10290,20250225,-0.87,9570,20240503,6.58,10290,-0.87,20250225,9940,2.62,20250102,10290,-0.87,20250225,9570,6.58,20240503,0.00,Y,442900,500,38 억,,305618,N,N,0,N,00,N
20250411,141223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10200,-20,5,-0.20,1018214330,99849,2597.53,10230,10260,10180,13280,7160,10220,10197.54,3.98,0,6983,10233,10226,10223,10216,10213,10225,10215,38,3060,500,7560,10,1,7680000,783,44.16,1.01,12,1.30,231.00,10114.00,10290,20250225,-0.87,9570,20240503,6.58,10290,-0.87,20250225,9940,2.62,20250102,10290,-0.87,20250225,9570,6.58,20240503,0.00,Y,442900,500,38 억,,305618,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 161219 57 100.00 KOSDAQ 금융 N N N N N 10230 -20 5 -0.20 299881550 29366 29.23 10210 10230 10200 13320 7180 10250 10211.86 4.08 0 -7956 10310 10280 10230 10200 10150 10295 10215 38 3070 500 7580 10 1 7680000 786 44.29 1.01 12 0.38 231.00 10114.00 10290 20250225 -0.58 9570 20240503 6.90 10290 -0.58 20250225 9940 2.92 20250102 10290 -0.58 20250225 9570 6.90 20240503 0.00 Y 442900 500 38 억 313575 N N 0 N 00 N
3 20250414 151230 57 100.00 KOSDAQ 금융 N N N N N 10210 -40 5 -0.39 299687520 29347 29.21 10210 10220 10200 13320 7180 10250 10211.86 4.08 0 -7956 10310 10280 10230 10200 10150 10295 10215 38 3070 500 7580 10 1 7680000 784 44.20 1.01 12 0.38 231.00 10114.00 10290 20250225 -0.78 9570 20240503 6.69 10290 -0.78 20250225 9940 2.72 20250102 10290 -0.78 20250225 9570 6.69 20240503 0.00 Y 442900 500 38 억 313575 N N 0 N 00 N
4 20250414 141230 57 100.00 KOSDAQ 금융 N N N N N 10220 -30 5 -0.29 235884940 23104 22.99 10210 10220 10200 13320 7180 10250 10209.70 4.08 0 -6414 10310 10280 10230 10200 10150 10295 10215 38 3070 500 7580 10 1 7680000 785 44.24 1.01 12 0.30 231.00 10114.00 10290 20250225 -0.68 9570 20240503 6.79 10290 -0.68 20250225 9940 2.82 20250102 10290 -0.68 20250225 9570 6.79 20240503 0.00 Y 442900 500 38 억 313575 N N 0 N 00 N
5 20250414 131227 57 100.00 KOSDAQ 금융 N N N N N 10220 -30 5 -0.29 233820500 22902 22.79 10210 10220 10200 13320 7180 10250 10209.61 4.08 0 -6414 10310 10280 10230 10200 10150 10295 10215 38 3070 500 7580 10 1 7680000 785 44.24 1.01 12 0.30 231.00 10114.00 10290 20250225 -0.68 9570 20240503 6.79 10290 -0.68 20250225 9940 2.82 20250102 10290 -0.68 20250225 9570 6.79 20240503 0.00 Y 442900 500 38 억 313575 N N 0 N 00 N
6 20250414 121231 57 100.00 KOSDAQ 금융 N N N N N 10220 -30 5 -0.29 231817380 22706 22.60 10210 10220 10200 13320 7180 10250 10209.52 4.08 0 -6414 10310 10280 10230 10200 10150 10295 10215 38 3070 500 7580 10 1 7680000 785 44.24 1.01 12 0.30 231.00 10114.00 10290 20250225 -0.68 9570 20240503 6.79 10290 -0.68 20250225 9940 2.82 20250102 10290 -0.68 20250225 9570 6.79 20240503 0.00 Y 442900 500 38 억 313575 N N 0 N 00 N
7 20250414 111224 57 100.00 KOSDAQ 금융 N N N N N 10220 -30 5 -0.29 229824480 22511 22.40 10210 10220 10200 13320 7180 10250 10209.43 4.08 0 -6414 10310 10280 10230 10200 10150 10295 10215 38 3070 500 7580 10 1 7680000 785 44.24 1.01 12 0.29 231.00 10114.00 10290 20250225 -0.68 9570 20240503 6.79 10290 -0.68 20250225 9940 2.82 20250102 10290 -0.68 20250225 9570 6.79 20240503 0.00 Y 442900 500 38 억 313575 N N 0 N 00 N
8 20250414 101226 57 100.00 KOSDAQ 금융 N N N N N 10220 -30 5 -0.29 195975840 19199 19.11 10210 10220 10200 13320 7180 10250 10207.61 4.08 0 -6414 10310 10280 10230 10200 10150 10295 10215 38 3070 500 7580 10 1 7680000 785 44.24 1.01 12 0.25 231.00 10114.00 10290 20250225 -0.68 9570 20240503 6.79 10290 -0.68 20250225 9940 2.82 20250102 10290 -0.68 20250225 9570 6.79 20240503 0.00 Y 442900 500 38 억 313575 N N 0 N 00 N
9 20250414 091228 57 100.00 KOSDAQ 금융 N N N N N 10250 0 3 0.00 0 0 0.00 0 0 0 13320 7180 10250 0.00 4.08 0 0 10310 10280 10230 10200 10150 10295 10215 38 3070 500 7580 10 1 7680000 787 44.37 1.01 12 0.00 231.00 10114.00 10290 20250225 -0.39 9570 20240503 7.11 10290 -0.39 20250225 9940 3.12 20250102 10290 -0.39 20250225 9570 7.11 20240503 0.00 Y 442900 500 38 억 313575 N N 0 N 00 N
10 20250411 161214 57 100.00 KOSDAQ 금융 N N N N N 10250 30 2 0.29 1024671630 100479 2613.92 10230 10260 10180 13280 7160 10220 10197.87 3.98 0 6469 10233 10226 10223 10216 10213 10225 10215 38 3060 500 7560 10 1 7680000 787 44.37 1.01 12 1.31 231.00 10114.00 10290 20250225 -0.39 9570 20240503 7.11 10290 -0.39 20250225 9940 3.12 20250102 10290 -0.39 20250225 9570 7.11 20240503 0.00 Y 442900 500 38 억 305618 N N 0 N 00 N
11 20250411 151226 57 100.00 KOSDAQ 금융 N N N N N 10200 -20 5 -0.20 1018214330 99849 2597.53 10230 10260 10180 13280 7160 10220 10197.54 3.98 0 6983 10233 10226 10223 10216 10213 10225 10215 38 3060 500 7560 10 1 7680000 783 44.16 1.01 12 1.30 231.00 10114.00 10290 20250225 -0.87 9570 20240503 6.58 10290 -0.87 20250225 9940 2.62 20250102 10290 -0.87 20250225 9570 6.58 20240503 0.00 Y 442900 500 38 억 305618 N N 0 N 00 N
12 20250411 141223 57 100.00 KOSDAQ 금융 N N N N N 10200 -20 5 -0.20 1018214330 99849 2597.53 10230 10260 10180 13280 7160 10220 10197.54 3.98 0 6983 10233 10226 10223 10216 10213 10225 10215 38 3060 500 7560 10 1 7680000 783 44.16 1.01 12 1.30 231.00 10114.00 10290 20250225 -0.87 9570 20240503 6.58 10290 -0.87 20250225 9940 2.62 20250102 10290 -0.87 20250225 9570 6.58 20240503 0.00 Y 442900 500 38 억 305618 N N 0 N 00 N