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
455250/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
20250414,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,6427930,3086,95.19,2095,2095,2080,2715,1465,2090,2082.93,0.66,0,-488,2106,2097,2086,2077,2066,2092,2072,4,625,100,1290,5,1,4305000,90,53.59,1.05,12,0.07,39.00,1997.00,2130,20250225,-1.88,1705,20240405,22.58,2130,-1.88,20250225,2025,3.21,20250102,2670,-21.72,20240628,2010,3.98,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N
20250414,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,6392450,3069,94.66,2095,2095,2080,2715,1465,2090,2082.91,0.66,0,-478,2106,2097,2086,2077,2066,2092,2072,4,625,100,1290,5,1,4305000,90,53.59,1.05,12,0.07,39.00,1997.00,2130,20250225,-1.88,1705,20240405,22.58,2130,-1.88,20250225,2025,3.21,20250102,2670,-21.72,20240628,2010,3.98,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N
20250414,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,4517950,2168,66.87,2095,2095,2080,2715,1465,2090,2083.93,0.66,0,-391,2106,2097,2086,2077,2066,2092,2072,4,625,100,1290,5,1,4305000,90,53.46,1.04,12,0.05,39.00,1997.00,2130,20250225,-2.11,1705,20240405,22.29,2130,-2.11,20250225,2025,2.96,20250102,2670,-21.91,20240628,2010,3.73,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N
20250414,131243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,2862540,1374,42.38,2095,2095,2080,2715,1465,2090,2083.36,0.66,0,-309,2106,2097,2086,2077,2066,2092,2072,4,625,100,1290,5,1,4305000,90,53.33,1.04,12,0.03,39.00,1997.00,2130,20250225,-2.35,1705,20240405,21.99,2130,-2.35,20250225,2025,2.72,20250102,2670,-22.10,20240628,2010,3.48,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N
20250414,121246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,2483650,1192,36.77,2095,2095,2080,2715,1465,2090,2083.60,0.66,0,-225,2106,2097,2086,2077,2066,2092,2072,4,625,100,1290,5,1,4305000,90,53.33,1.04,12,0.03,39.00,1997.00,2130,20250225,-2.35,1705,20240405,21.99,2130,-2.35,20250225,2025,2.72,20250102,2670,-22.10,20240628,2010,3.48,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N
20250414,111239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,1112700,533,16.44,2095,2095,2080,2715,1465,2090,2087.62,0.66,0,-115,2106,2097,2086,2077,2066,2092,2072,4,625,100,1290,5,1,4305000,90,53.33,1.04,12,0.01,39.00,1997.00,2130,20250225,-2.35,1705,20240405,21.99,2130,-2.35,20250225,2025,2.72,20250102,2670,-22.10,20240628,2010,3.48,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N
20250414,101242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,558505,267,8.24,2095,2095,2080,2715,1465,2090,2091.78,0.66,0,-66,2106,2097,2086,2077,2066,2092,2072,4,625,100,1290,5,1,4305000,90,53.46,1.04,12,0.01,39.00,1997.00,2130,20250225,-2.11,1705,20240405,22.29,2130,-2.11,20250225,2025,2.96,20250102,2670,-21.91,20240628,2010,3.73,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N
20250414,091243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,421095,201,6.20,2095,2095,2095,2715,1465,2090,2095.00,0.66,0,0,2106,2097,2086,2077,2066,2092,2072,4,625,100,1290,5,1,4305000,90,53.72,1.05,12,0.00,39.00,1997.00,2130,20250225,-1.64,1705,20240405,22.87,2130,-1.64,20250225,2025,3.46,20250102,2670,-21.54,20240628,2010,4.23,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N
20250411,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,6753900,3242,37.79,2095,2095,2075,2715,1465,2090,2083.25,0.66,0,-599,2106,2097,2086,2077,2066,2092,2072,4,625,100,1290,5,1,4305000,90,53.59,1.05,12,0.08,39.00,1997.00,2130,20250225,-1.88,1705,20240405,22.58,2130,-1.88,20250225,2025,3.21,20250102,2670,-21.72,20240628,2010,3.98,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N
20250411,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,6689175,3211,37.43,2095,2095,2075,2715,1465,2090,2083.21,0.66,0,-584,2106,2097,2086,2077,2066,2092,2072,4,625,100,1290,5,1,4305000,90,53.46,1.04,12,0.07,39.00,1997.00,2130,20250225,-2.11,1705,20240405,22.29,2130,-2.11,20250225,2025,2.96,20250102,2670,-21.91,20240628,2010,3.73,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N
20250411,141239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,6326375,3037,35.40,2095,2095,2075,2715,1465,2090,2083.10,0.66,0,-478,2106,2097,2086,2077,2066,2092,2072,4,625,100,1290,5,1,4305000,90,53.46,1.04,12,0.07,39.00,1997.00,2130,20250225,-2.11,1705,20240405,22.29,2130,-2.11,20250225,2025,2.96,20250102,2670,-21.91,20240628,2010,3.73,20241226,0.00,Y,455250,100,4 억,,28310,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 161235 57 100.00 KOSDAQ 금융 N N N N N 2090 0 3 0.00 6427930 3086 95.19 2095 2095 2080 2715 1465 2090 2082.93 0.66 0 -488 2106 2097 2086 2077 2066 2092 2072 4 625 100 1290 5 1 4305000 90 53.59 1.05 12 0.07 39.00 1997.00 2130 20250225 -1.88 1705 20240405 22.58 2130 -1.88 20250225 2025 3.21 20250102 2670 -21.72 20240628 2010 3.98 20241226 0.00 Y 455250 100 4 억 28310 N N 0 N 00 N
3 20250414 151246 57 100.00 KOSDAQ 금융 N N N N N 2090 0 3 0.00 6392450 3069 94.66 2095 2095 2080 2715 1465 2090 2082.91 0.66 0 -478 2106 2097 2086 2077 2066 2092 2072 4 625 100 1290 5 1 4305000 90 53.59 1.05 12 0.07 39.00 1997.00 2130 20250225 -1.88 1705 20240405 22.58 2130 -1.88 20250225 2025 3.21 20250102 2670 -21.72 20240628 2010 3.98 20241226 0.00 Y 455250 100 4 억 28310 N N 0 N 00 N
4 20250414 141246 57 100.00 KOSDAQ 금융 N N N N N 2085 -5 5 -0.24 4517950 2168 66.87 2095 2095 2080 2715 1465 2090 2083.93 0.66 0 -391 2106 2097 2086 2077 2066 2092 2072 4 625 100 1290 5 1 4305000 90 53.46 1.04 12 0.05 39.00 1997.00 2130 20250225 -2.11 1705 20240405 22.29 2130 -2.11 20250225 2025 2.96 20250102 2670 -21.91 20240628 2010 3.73 20241226 0.00 Y 455250 100 4 억 28310 N N 0 N 00 N
5 20250414 131243 57 100.00 KOSDAQ 금융 N N N N N 2080 -10 5 -0.48 2862540 1374 42.38 2095 2095 2080 2715 1465 2090 2083.36 0.66 0 -309 2106 2097 2086 2077 2066 2092 2072 4 625 100 1290 5 1 4305000 90 53.33 1.04 12 0.03 39.00 1997.00 2130 20250225 -2.35 1705 20240405 21.99 2130 -2.35 20250225 2025 2.72 20250102 2670 -22.10 20240628 2010 3.48 20241226 0.00 Y 455250 100 4 억 28310 N N 0 N 00 N
6 20250414 121246 57 100.00 KOSDAQ 금융 N N N N N 2080 -10 5 -0.48 2483650 1192 36.77 2095 2095 2080 2715 1465 2090 2083.60 0.66 0 -225 2106 2097 2086 2077 2066 2092 2072 4 625 100 1290 5 1 4305000 90 53.33 1.04 12 0.03 39.00 1997.00 2130 20250225 -2.35 1705 20240405 21.99 2130 -2.35 20250225 2025 2.72 20250102 2670 -22.10 20240628 2010 3.48 20241226 0.00 Y 455250 100 4 억 28310 N N 0 N 00 N
7 20250414 111239 57 100.00 KOSDAQ 금융 N N N N N 2080 -10 5 -0.48 1112700 533 16.44 2095 2095 2080 2715 1465 2090 2087.62 0.66 0 -115 2106 2097 2086 2077 2066 2092 2072 4 625 100 1290 5 1 4305000 90 53.33 1.04 12 0.01 39.00 1997.00 2130 20250225 -2.35 1705 20240405 21.99 2130 -2.35 20250225 2025 2.72 20250102 2670 -22.10 20240628 2010 3.48 20241226 0.00 Y 455250 100 4 억 28310 N N 0 N 00 N
8 20250414 101242 57 100.00 KOSDAQ 금융 N N N N N 2085 -5 5 -0.24 558505 267 8.24 2095 2095 2080 2715 1465 2090 2091.78 0.66 0 -66 2106 2097 2086 2077 2066 2092 2072 4 625 100 1290 5 1 4305000 90 53.46 1.04 12 0.01 39.00 1997.00 2130 20250225 -2.11 1705 20240405 22.29 2130 -2.11 20250225 2025 2.96 20250102 2670 -21.91 20240628 2010 3.73 20241226 0.00 Y 455250 100 4 억 28310 N N 0 N 00 N
9 20250414 091243 57 100.00 KOSDAQ 금융 N N N N N 2095 5 2 0.24 421095 201 6.20 2095 2095 2095 2715 1465 2090 2095.00 0.66 0 0 2106 2097 2086 2077 2066 2092 2072 4 625 100 1290 5 1 4305000 90 53.72 1.05 12 0.00 39.00 1997.00 2130 20250225 -1.64 1705 20240405 22.87 2130 -1.64 20250225 2025 3.46 20250102 2670 -21.54 20240628 2010 4.23 20241226 0.00 Y 455250 100 4 억 28310 N N 0 N 00 N
10 20250411 161229 57 100.00 KOSDAQ 금융 N N N N N 2090 0 3 0.00 6753900 3242 37.79 2095 2095 2075 2715 1465 2090 2083.25 0.66 0 -599 2106 2097 2086 2077 2066 2092 2072 4 625 100 1290 5 1 4305000 90 53.59 1.05 12 0.08 39.00 1997.00 2130 20250225 -1.88 1705 20240405 22.58 2130 -1.88 20250225 2025 3.21 20250102 2670 -21.72 20240628 2010 3.98 20241226 0.00 Y 455250 100 4 억 28310 N N 0 N 00 N
11 20250411 151241 57 100.00 KOSDAQ 금융 N N N N N 2085 -5 5 -0.24 6689175 3211 37.43 2095 2095 2075 2715 1465 2090 2083.21 0.66 0 -584 2106 2097 2086 2077 2066 2092 2072 4 625 100 1290 5 1 4305000 90 53.46 1.04 12 0.07 39.00 1997.00 2130 20250225 -2.11 1705 20240405 22.29 2130 -2.11 20250225 2025 2.96 20250102 2670 -21.91 20240628 2010 3.73 20241226 0.00 Y 455250 100 4 억 28310 N N 0 N 00 N
12 20250411 141239 57 100.00 KOSDAQ 금융 N N N N N 2085 -5 5 -0.24 6326375 3037 35.40 2095 2095 2075 2715 1465 2090 2083.10 0.66 0 -478 2106 2097 2086 2077 2066 2092 2072 4 625 100 1290 5 1 4305000 90 53.46 1.04 12 0.07 39.00 1997.00 2130 20250225 -2.11 1705 20240405 22.29 2130 -2.11 20250225 2025 2.96 20250102 2670 -21.91 20240628 2010 3.73 20241226 0.00 Y 455250 100 4 억 28310 N N 0 N 00 N