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
448740/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
20250414,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,10,2,0.10,80984780,7865,51.05,10290,10310,10290,13370,7210,10290,10296.86,0.46,0,-454,10310,10300,10290,10280,10270,10300,10280,23,3080,500,7610,10,1,4664000,480,43.83,1.06,12,0.17,235.00,9741.00,10390,20250227,-0.87,9710,20240530,6.08,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9710,6.08,20240530,0.00,Y,448740,500,23 억,,21430,N,N,0,N,00,N
20250414,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,0,3,0.00,80706850,7838,50.88,10290,10310,10290,13370,7210,10290,10296.87,0.46,0,-454,10310,10300,10290,10280,10270,10300,10280,23,3080,500,7610,10,1,4664000,480,43.79,1.06,12,0.17,235.00,9741.00,10390,20250227,-0.96,9710,20240530,5.97,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,Y,448740,500,23 억,,21430,N,N,0,N,00,N
20250414,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,0,3,0.00,67494490,6554,42.54,10290,10310,10290,13370,7210,10290,10298.21,0.46,0,-454,10310,10300,10290,10280,10270,10300,10280,23,3080,500,7610,10,1,4664000,480,43.79,1.06,12,0.14,235.00,9741.00,10390,20250227,-0.96,9710,20240530,5.97,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,Y,448740,500,23 억,,21430,N,N,0,N,00,N
20250414,131234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,0,3,0.00,59143200,5743,37.28,10290,10310,10290,13370,7210,10290,10298.31,0.46,0,-454,10310,10300,10290,10280,10270,10300,10280,23,3080,500,7610,10,1,4664000,480,43.79,1.06,12,0.12,235.00,9741.00,10390,20250227,-0.96,9710,20240530,5.97,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,Y,448740,500,23 억,,21430,N,N,0,N,00,N
20250414,121237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,0,3,0.00,57002880,5535,35.93,10290,10310,10290,13370,7210,10290,10298.62,0.46,0,-454,10310,10300,10290,10280,10270,10300,10280,23,3080,500,7610,10,1,4664000,480,43.79,1.06,12,0.12,235.00,9741.00,10390,20250227,-0.96,9710,20240530,5.97,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,Y,448740,500,23 억,,21430,N,N,0,N,00,N
20250414,111230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,10,2,0.10,45623100,4430,28.76,10290,10310,10290,13370,7210,10290,10298.67,0.46,0,-454,10310,10300,10290,10280,10270,10300,10280,23,3080,500,7610,10,1,4664000,480,43.83,1.06,12,0.09,235.00,9741.00,10390,20250227,-0.87,9710,20240530,6.08,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9710,6.08,20240530,0.00,Y,448740,500,23 억,,21430,N,N,0,N,00,N
20250414,101233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,0,3,0.00,43307040,4205,27.29,10290,10310,10290,13370,7210,10290,10298.94,0.46,0,-454,10310,10300,10290,10280,10270,10300,10280,23,3080,500,7610,10,1,4664000,480,43.79,1.06,12,0.09,235.00,9741.00,10390,20250227,-0.96,9710,20240530,5.97,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,Y,448740,500,23 억,,21430,N,N,0,N,00,N
20250414,091234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,0,3,0.00,0,0,0.00,0,0,0,13370,7210,10290,0.00,0.46,0,0,10310,10300,10290,10280,10270,10300,10280,23,3080,500,7610,10,1,4664000,480,43.79,1.06,12,0.00,235.00,9741.00,10390,20250227,-0.96,9710,20240530,5.97,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,Y,448740,500,23 억,,21430,N,N,0,N,00,N
20250411,161220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,0,3,0.00,158542215,15406,78.76,10290,10300,10280,13370,7210,10290,10290.94,0.45,0,-55,10323,10306,10293,10276,10263,10315,10285,23,3080,500,7610,10,1,4664000,480,43.79,1.06,12,0.33,235.00,9741.00,10390,20250227,-0.96,9710,20240530,5.97,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,Y,448740,500,23 억,,21115,N,N,0,N,00,N
20250411,151232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,10,2,0.10,155754495,15135,77.37,10290,10300,10280,13370,7210,10290,10291.01,0.45,0,18,10323,10306,10293,10276,10263,10315,10285,23,3080,500,7610,10,1,4664000,480,43.83,1.06,12,0.32,235.00,9741.00,10390,20250227,-0.87,9710,20240530,6.08,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9710,6.08,20240530,0.00,Y,448740,500,23 억,,21115,N,N,0,N,00,N
20250411,141229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,0,3,0.00,75600345,7345,37.55,10290,10300,10290,13370,7210,10290,10292.76,0.45,0,856,10323,10306,10293,10276,10263,10315,10285,23,3080,500,7610,10,1,4664000,480,43.79,1.06,12,0.16,235.00,9741.00,10390,20250227,-0.96,9710,20240530,5.97,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,Y,448740,500,23 억,,21115,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 161226 57 100.00 KOSDAQ 금융 N N N N N 10300 10 2 0.10 80984780 7865 51.05 10290 10310 10290 13370 7210 10290 10296.86 0.46 0 -454 10310 10300 10290 10280 10270 10300 10280 23 3080 500 7610 10 1 4664000 480 43.83 1.06 12 0.17 235.00 9741.00 10390 20250227 -0.87 9710 20240530 6.08 10390 -0.87 20250227 10020 2.79 20250102 10390 -0.87 20250227 9710 6.08 20240530 0.00 Y 448740 500 23 억 21430 N N 0 N 00 N
3 20250414 151237 57 100.00 KOSDAQ 금융 N N N N N 10290 0 3 0.00 80706850 7838 50.88 10290 10310 10290 13370 7210 10290 10296.87 0.46 0 -454 10310 10300 10290 10280 10270 10300 10280 23 3080 500 7610 10 1 4664000 480 43.79 1.06 12 0.17 235.00 9741.00 10390 20250227 -0.96 9710 20240530 5.97 10390 -0.96 20250227 10020 2.69 20250102 10390 -0.96 20250227 9710 5.97 20240530 0.00 Y 448740 500 23 억 21430 N N 0 N 00 N
4 20250414 141237 57 100.00 KOSDAQ 금융 N N N N N 10290 0 3 0.00 67494490 6554 42.54 10290 10310 10290 13370 7210 10290 10298.21 0.46 0 -454 10310 10300 10290 10280 10270 10300 10280 23 3080 500 7610 10 1 4664000 480 43.79 1.06 12 0.14 235.00 9741.00 10390 20250227 -0.96 9710 20240530 5.97 10390 -0.96 20250227 10020 2.69 20250102 10390 -0.96 20250227 9710 5.97 20240530 0.00 Y 448740 500 23 억 21430 N N 0 N 00 N
5 20250414 131234 57 100.00 KOSDAQ 금융 N N N N N 10290 0 3 0.00 59143200 5743 37.28 10290 10310 10290 13370 7210 10290 10298.31 0.46 0 -454 10310 10300 10290 10280 10270 10300 10280 23 3080 500 7610 10 1 4664000 480 43.79 1.06 12 0.12 235.00 9741.00 10390 20250227 -0.96 9710 20240530 5.97 10390 -0.96 20250227 10020 2.69 20250102 10390 -0.96 20250227 9710 5.97 20240530 0.00 Y 448740 500 23 억 21430 N N 0 N 00 N
6 20250414 121237 57 100.00 KOSDAQ 금융 N N N N N 10290 0 3 0.00 57002880 5535 35.93 10290 10310 10290 13370 7210 10290 10298.62 0.46 0 -454 10310 10300 10290 10280 10270 10300 10280 23 3080 500 7610 10 1 4664000 480 43.79 1.06 12 0.12 235.00 9741.00 10390 20250227 -0.96 9710 20240530 5.97 10390 -0.96 20250227 10020 2.69 20250102 10390 -0.96 20250227 9710 5.97 20240530 0.00 Y 448740 500 23 억 21430 N N 0 N 00 N
7 20250414 111230 57 100.00 KOSDAQ 금융 N N N N N 10300 10 2 0.10 45623100 4430 28.76 10290 10310 10290 13370 7210 10290 10298.67 0.46 0 -454 10310 10300 10290 10280 10270 10300 10280 23 3080 500 7610 10 1 4664000 480 43.83 1.06 12 0.09 235.00 9741.00 10390 20250227 -0.87 9710 20240530 6.08 10390 -0.87 20250227 10020 2.79 20250102 10390 -0.87 20250227 9710 6.08 20240530 0.00 Y 448740 500 23 억 21430 N N 0 N 00 N
8 20250414 101233 57 100.00 KOSDAQ 금융 N N N N N 10290 0 3 0.00 43307040 4205 27.29 10290 10310 10290 13370 7210 10290 10298.94 0.46 0 -454 10310 10300 10290 10280 10270 10300 10280 23 3080 500 7610 10 1 4664000 480 43.79 1.06 12 0.09 235.00 9741.00 10390 20250227 -0.96 9710 20240530 5.97 10390 -0.96 20250227 10020 2.69 20250102 10390 -0.96 20250227 9710 5.97 20240530 0.00 Y 448740 500 23 억 21430 N N 0 N 00 N
9 20250414 091234 57 100.00 KOSDAQ 금융 N N N N N 10290 0 3 0.00 0 0 0.00 0 0 0 13370 7210 10290 0.00 0.46 0 0 10310 10300 10290 10280 10270 10300 10280 23 3080 500 7610 10 1 4664000 480 43.79 1.06 12 0.00 235.00 9741.00 10390 20250227 -0.96 9710 20240530 5.97 10390 -0.96 20250227 10020 2.69 20250102 10390 -0.96 20250227 9710 5.97 20240530 0.00 Y 448740 500 23 억 21430 N N 0 N 00 N
10 20250411 161220 57 100.00 KOSDAQ 금융 N N N N N 10290 0 3 0.00 158542215 15406 78.76 10290 10300 10280 13370 7210 10290 10290.94 0.45 0 -55 10323 10306 10293 10276 10263 10315 10285 23 3080 500 7610 10 1 4664000 480 43.79 1.06 12 0.33 235.00 9741.00 10390 20250227 -0.96 9710 20240530 5.97 10390 -0.96 20250227 10020 2.69 20250102 10390 -0.96 20250227 9710 5.97 20240530 0.00 Y 448740 500 23 억 21115 N N 0 N 00 N
11 20250411 151232 57 100.00 KOSDAQ 금융 N N N N N 10300 10 2 0.10 155754495 15135 77.37 10290 10300 10280 13370 7210 10290 10291.01 0.45 0 18 10323 10306 10293 10276 10263 10315 10285 23 3080 500 7610 10 1 4664000 480 43.83 1.06 12 0.32 235.00 9741.00 10390 20250227 -0.87 9710 20240530 6.08 10390 -0.87 20250227 10020 2.79 20250102 10390 -0.87 20250227 9710 6.08 20240530 0.00 Y 448740 500 23 억 21115 N N 0 N 00 N
12 20250411 141229 57 100.00 KOSDAQ 금융 N N N N N 10290 0 3 0.00 75600345 7345 37.55 10290 10300 10290 13370 7210 10290 10292.76 0.45 0 856 10323 10306 10293 10276 10263 10315 10285 23 3080 500 7610 10 1 4664000 480 43.79 1.06 12 0.16 235.00 9741.00 10390 20250227 -0.96 9710 20240530 5.97 10390 -0.96 20250227 10020 2.69 20250102 10390 -0.96 20250227 9710 5.97 20240530 0.00 Y 448740 500 23 억 21115 N N 0 N 00 N