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
452300/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
20250414,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3120,90,2,2.97,5934354980,1878247,92.65,3045,3280,3040,3935,2125,3030,3159.89,3.20,0,156571,3250,3140,2995,2885,2740,3195,2940,28,905,200,2120,5,1,14096380,440,24.00,1.36,12,13.32,130.00,2297.00,5030,20240402,-37.97,2320,20241115,34.48,3435,-9.17,20250225,2435,28.13,20250203,4860,-35.80,20240510,2320,34.48,20241115,1.66,Y,452300,200,28 억,,451449,N,N,9254,N,00,N
20250414,151243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3170,140,2,4.62,5785053440,1830558,90.30,3045,3280,3040,3935,2125,3030,3160.60,3.20,0,141358,3250,3140,2995,2885,2740,3195,2940,28,905,200,2120,5,1,14096380,447,24.38,1.38,12,12.99,130.00,2297.00,5030,20240402,-36.98,2320,20241115,36.64,3435,-7.71,20250225,2435,30.18,20250203,4860,-34.77,20240510,2320,36.64,20241115,1.66,Y,452300,200,28 억,,451449,N,N,9347,N,00,N
20250414,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3190,160,2,5.28,5571142230,1763156,86.97,3045,3280,3040,3935,2125,3030,3160.10,3.20,0,119724,3250,3140,2995,2885,2740,3195,2940,28,905,200,2120,5,1,14096380,450,24.54,1.39,12,12.51,130.00,2297.00,5030,20240402,-36.58,2320,20241115,37.50,3435,-7.13,20250225,2435,31.01,20250203,4860,-34.36,20240510,2320,37.50,20241115,1.66,Y,452300,200,28 억,,451449,N,N,9347,N,00,N
20250414,131240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3165,135,2,4.46,5289910198,1674843,82.62,3045,3280,3040,3935,2125,3030,3158.81,3.20,0,99880,3250,3140,2995,2885,2740,3195,2940,28,905,200,2120,5,1,14096380,446,24.35,1.38,12,11.88,130.00,2297.00,5030,20240402,-37.08,2320,20241115,36.42,3435,-7.86,20250225,2435,29.98,20250203,4860,-34.88,20240510,2320,36.42,20241115,1.66,Y,452300,200,28 억,,451449,N,N,9347,N,00,N
20250414,121243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3120,90,2,2.97,4515683282,1432493,70.66,3045,3280,3040,3935,2125,3030,3152.72,3.20,0,71473,3250,3140,2995,2885,2740,3195,2940,28,905,200,2120,5,1,14096380,440,24.00,1.36,12,10.16,130.00,2297.00,5030,20240402,-37.97,2320,20241115,34.48,3435,-9.17,20250225,2435,28.13,20250203,4860,-35.80,20240510,2320,34.48,20241115,1.66,Y,452300,200,28 억,,451449,N,N,9347,N,00,N
20250414,111236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3125,95,2,3.14,4303358227,1364511,67.31,3045,3280,3040,3935,2125,3030,3154.19,3.20,0,60673,3250,3140,2995,2885,2740,3195,2940,28,905,200,2120,5,1,14096380,441,24.04,1.36,12,9.68,130.00,2297.00,5030,20240402,-37.87,2320,20241115,34.70,3435,-9.02,20250225,2435,28.34,20250203,4860,-35.70,20240510,2320,34.70,20241115,1.66,Y,452300,200,28 억,,451449,N,N,9347,N,00,N
20250414,101239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3140,110,2,3.63,3787803127,1199438,59.17,3045,3280,3040,3935,2125,3030,3158.48,3.20,0,70988,3250,3140,2995,2885,2740,3195,2940,28,905,200,2120,5,1,14096380,443,24.15,1.37,12,8.51,130.00,2297.00,5030,20240402,-37.57,2320,20241115,35.34,3435,-8.59,20250225,2435,28.95,20250203,4860,-35.39,20240510,2320,35.34,20241115,1.66,Y,452300,200,28 억,,451449,N,N,9347,N,00,N
20250414,091240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3130,100,2,3.30,914064332,293347,14.47,3045,3185,3040,3935,2125,3030,3117.36,3.20,0,-4096,3250,3140,2995,2885,2740,3195,2940,28,905,200,2120,5,1,14096380,441,24.08,1.36,12,2.08,130.00,2297.00,5030,20240402,-37.77,2320,20241115,34.91,3435,-8.88,20250225,2435,28.54,20250203,4860,-35.60,20240510,2320,34.91,20241115,1.66,Y,452300,200,28 억,,451449,N,N,9347,N,00,N
20250411,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3030,130,2,4.48,6084071730,2019096,243.50,2965,3105,2850,3770,2030,2900,3013.26,4.22,0,-145158,3083,2991,2848,2756,2613,3037,2802,28,870,200,2030,5,1,14096380,427,23.31,1.32,12,14.32,130.00,2297.00,5560,20240401,-45.50,2320,20241115,30.60,3435,-11.79,20250225,2435,24.44,20250203,4860,-37.65,20240510,2320,30.60,20241115,1.42,Y,452300,200,28 억,,595191,N,N,9347,N,00,N
20250411,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3010,110,2,3.79,5970597785,1981538,238.97,2965,3105,2850,3770,2030,2900,3013.11,4.22,0,-159019,3083,2991,2848,2756,2613,3037,2802,28,870,200,2030,5,1,14096380,424,23.15,1.31,12,14.06,130.00,2297.00,5560,20240401,-45.86,2320,20241115,29.74,3435,-12.37,20250225,2435,23.61,20250203,4860,-38.07,20240510,2320,29.74,20241115,1.42,Y,452300,200,28 억,,595191,N,N,501,N,00,N
20250411,141236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,120,2,4.14,5786307535,1920559,231.62,2965,3105,2850,3770,2030,2900,3012.82,4.22,0,-168769,3083,2991,2848,2756,2613,3037,2802,28,870,200,2030,5,1,14096380,426,23.23,1.31,12,13.62,130.00,2297.00,5560,20240401,-45.68,2320,20241115,30.17,3435,-12.08,20250225,2435,24.02,20250203,4860,-37.86,20240510,2320,30.17,20241115,1.42,Y,452300,200,28 억,,595191,N,N,501,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 161232 57 100.00 KOSDAQ 금융 N N N N N 3120 90 2 2.97 5934354980 1878247 92.65 3045 3280 3040 3935 2125 3030 3159.89 3.20 0 156571 3250 3140 2995 2885 2740 3195 2940 28 905 200 2120 5 1 14096380 440 24.00 1.36 12 13.32 130.00 2297.00 5030 20240402 -37.97 2320 20241115 34.48 3435 -9.17 20250225 2435 28.13 20250203 4860 -35.80 20240510 2320 34.48 20241115 1.66 Y 452300 200 28 억 451449 N N 9254 N 00 N
3 20250414 151243 57 100.00 KOSDAQ 금융 N N N N N 3170 140 2 4.62 5785053440 1830558 90.30 3045 3280 3040 3935 2125 3030 3160.60 3.20 0 141358 3250 3140 2995 2885 2740 3195 2940 28 905 200 2120 5 1 14096380 447 24.38 1.38 12 12.99 130.00 2297.00 5030 20240402 -36.98 2320 20241115 36.64 3435 -7.71 20250225 2435 30.18 20250203 4860 -34.77 20240510 2320 36.64 20241115 1.66 Y 452300 200 28 억 451449 N N 9347 N 00 N
4 20250414 141243 57 100.00 KOSDAQ 금융 N N N N N 3190 160 2 5.28 5571142230 1763156 86.97 3045 3280 3040 3935 2125 3030 3160.10 3.20 0 119724 3250 3140 2995 2885 2740 3195 2940 28 905 200 2120 5 1 14096380 450 24.54 1.39 12 12.51 130.00 2297.00 5030 20240402 -36.58 2320 20241115 37.50 3435 -7.13 20250225 2435 31.01 20250203 4860 -34.36 20240510 2320 37.50 20241115 1.66 Y 452300 200 28 억 451449 N N 9347 N 00 N
5 20250414 131240 57 100.00 KOSDAQ 금융 N N N N N 3165 135 2 4.46 5289910198 1674843 82.62 3045 3280 3040 3935 2125 3030 3158.81 3.20 0 99880 3250 3140 2995 2885 2740 3195 2940 28 905 200 2120 5 1 14096380 446 24.35 1.38 12 11.88 130.00 2297.00 5030 20240402 -37.08 2320 20241115 36.42 3435 -7.86 20250225 2435 29.98 20250203 4860 -34.88 20240510 2320 36.42 20241115 1.66 Y 452300 200 28 억 451449 N N 9347 N 00 N
6 20250414 121243 57 100.00 KOSDAQ 금융 N N N N N 3120 90 2 2.97 4515683282 1432493 70.66 3045 3280 3040 3935 2125 3030 3152.72 3.20 0 71473 3250 3140 2995 2885 2740 3195 2940 28 905 200 2120 5 1 14096380 440 24.00 1.36 12 10.16 130.00 2297.00 5030 20240402 -37.97 2320 20241115 34.48 3435 -9.17 20250225 2435 28.13 20250203 4860 -35.80 20240510 2320 34.48 20241115 1.66 Y 452300 200 28 억 451449 N N 9347 N 00 N
7 20250414 111236 57 100.00 KOSDAQ 금융 N N N N N 3125 95 2 3.14 4303358227 1364511 67.31 3045 3280 3040 3935 2125 3030 3154.19 3.20 0 60673 3250 3140 2995 2885 2740 3195 2940 28 905 200 2120 5 1 14096380 441 24.04 1.36 12 9.68 130.00 2297.00 5030 20240402 -37.87 2320 20241115 34.70 3435 -9.02 20250225 2435 28.34 20250203 4860 -35.70 20240510 2320 34.70 20241115 1.66 Y 452300 200 28 억 451449 N N 9347 N 00 N
8 20250414 101239 57 100.00 KOSDAQ 금융 N N N N N 3140 110 2 3.63 3787803127 1199438 59.17 3045 3280 3040 3935 2125 3030 3158.48 3.20 0 70988 3250 3140 2995 2885 2740 3195 2940 28 905 200 2120 5 1 14096380 443 24.15 1.37 12 8.51 130.00 2297.00 5030 20240402 -37.57 2320 20241115 35.34 3435 -8.59 20250225 2435 28.95 20250203 4860 -35.39 20240510 2320 35.34 20241115 1.66 Y 452300 200 28 억 451449 N N 9347 N 00 N
9 20250414 091240 57 100.00 KOSDAQ 금융 N N N N N 3130 100 2 3.30 914064332 293347 14.47 3045 3185 3040 3935 2125 3030 3117.36 3.20 0 -4096 3250 3140 2995 2885 2740 3195 2940 28 905 200 2120 5 1 14096380 441 24.08 1.36 12 2.08 130.00 2297.00 5030 20240402 -37.77 2320 20241115 34.91 3435 -8.88 20250225 2435 28.54 20250203 4860 -35.60 20240510 2320 34.91 20241115 1.66 Y 452300 200 28 억 451449 N N 9347 N 00 N
10 20250411 161226 57 100.00 KOSDAQ 금융 N N N N N 3030 130 2 4.48 6084071730 2019096 243.50 2965 3105 2850 3770 2030 2900 3013.26 4.22 0 -145158 3083 2991 2848 2756 2613 3037 2802 28 870 200 2030 5 1 14096380 427 23.31 1.32 12 14.32 130.00 2297.00 5560 20240401 -45.50 2320 20241115 30.60 3435 -11.79 20250225 2435 24.44 20250203 4860 -37.65 20240510 2320 30.60 20241115 1.42 Y 452300 200 28 억 595191 N N 9347 N 00 N
11 20250411 151238 57 100.00 KOSDAQ 금융 N N N N N 3010 110 2 3.79 5970597785 1981538 238.97 2965 3105 2850 3770 2030 2900 3013.11 4.22 0 -159019 3083 2991 2848 2756 2613 3037 2802 28 870 200 2030 5 1 14096380 424 23.15 1.31 12 14.06 130.00 2297.00 5560 20240401 -45.86 2320 20241115 29.74 3435 -12.37 20250225 2435 23.61 20250203 4860 -38.07 20240510 2320 29.74 20241115 1.42 Y 452300 200 28 억 595191 N N 501 N 00 N
12 20250411 141236 57 100.00 KOSDAQ 금융 N N N N N 3020 120 2 4.14 5786307535 1920559 231.62 2965 3105 2850 3770 2030 2900 3012.82 4.22 0 -168769 3083 2991 2848 2756 2613 3037 2802 28 870 200 2030 5 1 14096380 426 23.23 1.31 12 13.62 130.00 2297.00 5560 20240401 -45.68 2320 20241115 30.17 3435 -12.08 20250225 2435 24.02 20250203 4860 -37.86 20240510 2320 30.17 20241115 1.42 Y 452300 200 28 억 595191 N N 501 N 00 N