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
454640/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
20250414,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,20818375,10003,46.81,2085,2085,2075,2700,1460,2080,2081.21,0.01,0,-1555,2103,2091,2073,2061,2043,2082,2052,5,620,100,1490,5,1,5401000,112,56.22,1.10,12,0.19,37.00,1886.00,2230,20240614,-6.73,2010,20241223,3.48,2135,-2.58,20250106,2020,2.97,20250123,2230,-6.73,20240614,2010,3.48,20241223,0.00,Y,454640,100,5 억,,295,N,N,0,N,00,N
20250414,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,19004775,9131,42.73,2085,2085,2075,2700,1460,2080,2081.35,0.01,0,-1523,2103,2091,2073,2061,2043,2082,2052,5,620,100,1490,5,1,5401000,112,56.08,1.10,12,0.17,37.00,1886.00,2230,20240614,-6.95,2010,20241223,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20241223,0.00,Y,454640,100,5 억,,295,N,N,0,N,00,N
20250414,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,16546445,7949,37.20,2085,2085,2075,2700,1460,2080,2081.58,0.01,0,-1258,2103,2091,2073,2061,2043,2082,2052,5,620,100,1490,5,1,5401000,112,56.08,1.10,12,0.15,37.00,1886.00,2230,20240614,-6.95,2010,20241223,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20241223,0.00,Y,454640,100,5 억,,295,N,N,0,N,00,N
20250414,131242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,12034770,5783,27.06,2085,2085,2075,2700,1460,2080,2081.06,0.01,0,-991,2103,2091,2073,2061,2043,2082,2052,5,620,100,1490,5,1,5401000,112,56.08,1.10,12,0.11,37.00,1886.00,2230,20240614,-6.95,2010,20241223,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20241223,0.00,Y,454640,100,5 억,,295,N,N,0,N,00,N
20250414,121246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,11372820,5464,25.57,2085,2085,2075,2700,1460,2080,2081.41,0.01,0,-726,2103,2091,2073,2061,2043,2082,2052,5,620,100,1490,5,1,5401000,112,56.08,1.10,12,0.10,37.00,1886.00,2230,20240614,-6.95,2010,20241223,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20241223,0.00,Y,454640,100,5 억,,295,N,N,0,N,00,N
20250414,111238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,10339610,4967,23.25,2085,2085,2080,2700,1460,2080,2081.66,0.01,0,-466,2103,2091,2073,2061,2043,2082,2052,5,620,100,1490,5,1,5401000,112,56.22,1.10,12,0.09,37.00,1886.00,2230,20240614,-6.73,2010,20241223,3.48,2135,-2.58,20250106,2020,2.97,20250123,2230,-6.73,20240614,2010,3.48,20241223,0.00,Y,454640,100,5 억,,295,N,N,0,N,00,N
20250414,101241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,4911162,2358,11.04,2085,2085,2080,2700,1460,2080,2082.77,0.01,0,-199,2103,2091,2073,2061,2043,2082,2052,5,620,100,1490,5,1,5401000,112,56.22,1.10,12,0.04,37.00,1886.00,2230,20240614,-6.73,2010,20241223,3.48,2135,-2.58,20250106,2020,2.97,20250123,2230,-6.73,20240614,2010,3.48,20241223,0.00,Y,454640,100,5 억,,295,N,N,0,N,00,N
20250414,091243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,3757325,1804,8.44,2085,2085,2080,2700,1460,2080,2082.77,0.01,0,0,2103,2091,2073,2061,2043,2082,2052,5,620,100,1490,5,1,5401000,112,56.22,1.10,12,0.03,37.00,1886.00,2230,20240614,-6.73,2010,20241223,3.48,2135,-2.58,20250106,2020,2.97,20250123,2230,-6.73,20240614,2010,3.48,20241223,0.00,Y,454640,100,5 억,,295,N,N,0,N,00,N
20250411,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,44138340,21368,249.36,2085,2085,2055,2700,1460,2080,2065.63,0.01,0,-652,2093,2086,2073,2066,2053,2090,2070,5,620,100,1490,5,1,5401000,112,56.22,1.10,12,0.40,37.00,1886.00,2230,20240614,-6.73,2010,20241223,3.48,2135,-2.58,20250106,2020,2.97,20250123,2230,-6.73,20240614,2010,3.48,20241223,0.00,Y,454640,100,5 억,,348,N,N,0,N,00,N
20250411,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,39472725,19124,223.18,2085,2085,2055,2700,1460,2080,2064.04,0.01,0,-497,2093,2086,2073,2066,2053,2090,2070,5,620,100,1490,5,1,5401000,112,56.08,1.10,12,0.35,37.00,1886.00,2230,20240614,-6.95,2010,20241223,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20241223,0.00,Y,454640,100,5 억,,348,N,N,0,N,00,N
20250411,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-20,5,-0.96,36077710,17476,203.94,2085,2085,2060,2700,1460,2080,2064.41,0.01,0,-391,2093,2086,2073,2066,2053,2090,2070,5,620,100,1490,5,1,5401000,111,55.68,1.09,12,0.32,37.00,1886.00,2230,20240614,-7.62,2010,20241223,2.49,2135,-3.51,20250106,2020,1.98,20250123,2230,-7.62,20240614,2010,2.49,20241223,0.00,Y,454640,100,5 억,,348,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 161234 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 20818375 10003 46.81 2085 2085 2075 2700 1460 2080 2081.21 0.01 0 -1555 2103 2091 2073 2061 2043 2082 2052 5 620 100 1490 5 1 5401000 112 56.22 1.10 12 0.19 37.00 1886.00 2230 20240614 -6.73 2010 20241223 3.48 2135 -2.58 20250106 2020 2.97 20250123 2230 -6.73 20240614 2010 3.48 20241223 0.00 Y 454640 100 5 억 295 N N 0 N 00 N
3 20250414 151245 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 19004775 9131 42.73 2085 2085 2075 2700 1460 2080 2081.35 0.01 0 -1523 2103 2091 2073 2061 2043 2082 2052 5 620 100 1490 5 1 5401000 112 56.08 1.10 12 0.17 37.00 1886.00 2230 20240614 -6.95 2010 20241223 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20241223 0.00 Y 454640 100 5 억 295 N N 0 N 00 N
4 20250414 141245 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 16546445 7949 37.20 2085 2085 2075 2700 1460 2080 2081.58 0.01 0 -1258 2103 2091 2073 2061 2043 2082 2052 5 620 100 1490 5 1 5401000 112 56.08 1.10 12 0.15 37.00 1886.00 2230 20240614 -6.95 2010 20241223 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20241223 0.00 Y 454640 100 5 억 295 N N 0 N 00 N
5 20250414 131242 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 12034770 5783 27.06 2085 2085 2075 2700 1460 2080 2081.06 0.01 0 -991 2103 2091 2073 2061 2043 2082 2052 5 620 100 1490 5 1 5401000 112 56.08 1.10 12 0.11 37.00 1886.00 2230 20240614 -6.95 2010 20241223 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20241223 0.00 Y 454640 100 5 억 295 N N 0 N 00 N
6 20250414 121246 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 11372820 5464 25.57 2085 2085 2075 2700 1460 2080 2081.41 0.01 0 -726 2103 2091 2073 2061 2043 2082 2052 5 620 100 1490 5 1 5401000 112 56.08 1.10 12 0.10 37.00 1886.00 2230 20240614 -6.95 2010 20241223 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20241223 0.00 Y 454640 100 5 억 295 N N 0 N 00 N
7 20250414 111238 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 10339610 4967 23.25 2085 2085 2080 2700 1460 2080 2081.66 0.01 0 -466 2103 2091 2073 2061 2043 2082 2052 5 620 100 1490 5 1 5401000 112 56.22 1.10 12 0.09 37.00 1886.00 2230 20240614 -6.73 2010 20241223 3.48 2135 -2.58 20250106 2020 2.97 20250123 2230 -6.73 20240614 2010 3.48 20241223 0.00 Y 454640 100 5 억 295 N N 0 N 00 N
8 20250414 101241 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 4911162 2358 11.04 2085 2085 2080 2700 1460 2080 2082.77 0.01 0 -199 2103 2091 2073 2061 2043 2082 2052 5 620 100 1490 5 1 5401000 112 56.22 1.10 12 0.04 37.00 1886.00 2230 20240614 -6.73 2010 20241223 3.48 2135 -2.58 20250106 2020 2.97 20250123 2230 -6.73 20240614 2010 3.48 20241223 0.00 Y 454640 100 5 억 295 N N 0 N 00 N
9 20250414 091243 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 3757325 1804 8.44 2085 2085 2080 2700 1460 2080 2082.77 0.01 0 0 2103 2091 2073 2061 2043 2082 2052 5 620 100 1490 5 1 5401000 112 56.22 1.10 12 0.03 37.00 1886.00 2230 20240614 -6.73 2010 20241223 3.48 2135 -2.58 20250106 2020 2.97 20250123 2230 -6.73 20240614 2010 3.48 20241223 0.00 Y 454640 100 5 억 295 N N 0 N 00 N
10 20250411 161228 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 44138340 21368 249.36 2085 2085 2055 2700 1460 2080 2065.63 0.01 0 -652 2093 2086 2073 2066 2053 2090 2070 5 620 100 1490 5 1 5401000 112 56.22 1.10 12 0.40 37.00 1886.00 2230 20240614 -6.73 2010 20241223 3.48 2135 -2.58 20250106 2020 2.97 20250123 2230 -6.73 20240614 2010 3.48 20241223 0.00 Y 454640 100 5 억 348 N N 0 N 00 N
11 20250411 151240 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 39472725 19124 223.18 2085 2085 2055 2700 1460 2080 2064.04 0.01 0 -497 2093 2086 2073 2066 2053 2090 2070 5 620 100 1490 5 1 5401000 112 56.08 1.10 12 0.35 37.00 1886.00 2230 20240614 -6.95 2010 20241223 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20241223 0.00 Y 454640 100 5 억 348 N N 0 N 00 N
12 20250411 141238 57 100.00 KOSDAQ 금융 N N N N N 2060 -20 5 -0.96 36077710 17476 203.94 2085 2085 2060 2700 1460 2080 2064.41 0.01 0 -391 2093 2086 2073 2066 2053 2090 2070 5 620 100 1490 5 1 5401000 111 55.68 1.09 12 0.32 37.00 1886.00 2230 20240614 -7.62 2010 20241223 2.49 2135 -3.51 20250106 2020 1.98 20250123 2230 -7.62 20240614 2010 2.49 20241223 0.00 Y 454640 100 5 억 348 N N 0 N 00 N