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
455910/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
20250414,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,3980870,1942,75.27,2055,2060,2045,2675,1445,2060,2049.88,0.02,0,-1078,2066,2062,2056,2052,2046,2065,2055,5,615,100,1440,5,1,5020000,103,57.22,1.12,12,0.04,36.00,1841.00,2295,20240402,-10.24,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2250,-8.44,20240429,1991,3.47,20241209,0.00,Y,455910,100,5 억,,892,N,N,0,N,00,N
20250414,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,3933805,1919,74.38,2055,2060,2045,2675,1445,2060,2049.92,0.02,0,-1057,2066,2062,2056,2052,2046,2065,2055,5,615,100,1440,5,1,5020000,103,56.81,1.11,12,0.04,36.00,1841.00,2295,20240402,-10.89,1991,20241209,2.71,2135,-4.22,20250103,2025,0.99,20250107,2250,-9.11,20240429,1991,2.71,20241209,0.00,Y,455910,100,5 억,,892,N,N,0,N,00,N
20250414,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,3204725,1564,60.62,2055,2060,2045,2675,1445,2060,2049.06,0.02,0,-881,2066,2062,2056,2052,2046,2065,2055,5,615,100,1440,5,1,5020000,103,56.94,1.11,12,0.03,36.00,1841.00,2295,20240402,-10.68,1991,20241209,2.96,2135,-3.98,20250103,2025,1.23,20250107,2250,-8.89,20240429,1991,2.96,20241209,0.00,Y,455910,100,5 억,,892,N,N,0,N,00,N
20250414,131244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,2677580,1307,50.66,2055,2055,2045,2675,1445,2060,2048.65,0.02,0,-696,2066,2062,2056,2052,2046,2065,2055,5,615,100,1440,5,1,5020000,103,56.81,1.11,12,0.03,36.00,1841.00,2295,20240402,-10.89,1991,20241209,2.71,2135,-4.22,20250103,2025,0.99,20250107,2250,-9.11,20240429,1991,2.71,20241209,0.00,Y,455910,100,5 억,,892,N,N,0,N,00,N
20250414,121247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,2303345,1124,43.57,2055,2055,2045,2675,1445,2060,2049.24,0.02,0,-513,2066,2062,2056,2052,2046,2065,2055,5,615,100,1440,5,1,5020000,103,56.81,1.11,12,0.02,36.00,1841.00,2295,20240402,-10.89,1991,20241209,2.71,2135,-4.22,20250103,2025,0.99,20250107,2250,-9.11,20240429,1991,2.71,20241209,0.00,Y,455910,100,5 억,,892,N,N,0,N,00,N
20250414,111240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,1925020,939,36.40,2055,2055,2045,2675,1445,2060,2050.07,0.02,0,-328,2066,2062,2056,2052,2046,2065,2055,5,615,100,1440,5,1,5020000,103,56.81,1.11,12,0.02,36.00,1841.00,2295,20240402,-10.89,1991,20241209,2.71,2135,-4.22,20250103,2025,0.99,20250107,2250,-9.11,20240429,1991,2.71,20241209,0.00,Y,455910,100,5 억,,892,N,N,0,N,00,N
20250414,101243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,1444255,704,27.29,2055,2055,2050,2675,1445,2060,2051.50,0.02,0,-143,2066,2062,2056,2052,2046,2065,2055,5,615,100,1440,5,1,5020000,103,56.94,1.11,12,0.01,36.00,1841.00,2295,20240402,-10.68,1991,20241209,2.96,2135,-3.98,20250103,2025,1.23,20250107,2250,-8.89,20240429,1991,2.96,20241209,0.00,Y,455910,100,5 억,,892,N,N,0,N,00,N
20250414,091244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,411000,200,7.75,2055,2055,2055,2675,1445,2060,2055.00,0.02,0,0,2066,2062,2056,2052,2046,2065,2055,5,615,100,1440,5,1,5020000,103,57.08,1.12,12,0.00,36.00,1841.00,2295,20240402,-10.46,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2250,-8.67,20240429,1991,3.21,20241209,0.00,Y,455910,100,5 억,,892,N,N,0,N,00,N
20250411,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,5298860,2580,353.91,2055,2060,2050,2670,1440,2055,2053.82,0.02,0,-18,2061,2057,2051,2047,2041,2060,2050,5,615,100,1430,5,1,5020000,103,57.22,1.12,12,0.05,36.00,1841.00,2295,20240401,-10.24,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2250,-8.44,20240429,1991,3.47,20241209,0.00,Y,455910,100,5 억,,911,N,N,0,N,00,N
20250411,151242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,5049600,2459,337.31,2055,2060,2050,2670,1440,2055,2053.52,0.02,0,-18,2061,2057,2051,2047,2041,2060,2050,5,615,100,1430,5,1,5020000,103,57.22,1.12,12,0.05,36.00,1841.00,2295,20240401,-10.24,1991,20241209,3.47,2135,-3.51,20250103,2025,1.73,20250107,2250,-8.44,20240429,1991,3.47,20241209,0.00,Y,455910,100,5 억,,911,N,N,0,N,00,N
20250411,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,3513550,1710,234.57,2055,2055,2050,2670,1440,2055,2054.71,0.02,0,-18,2061,2057,2051,2047,2041,2060,2050,5,615,100,1430,5,1,5020000,103,57.08,1.12,12,0.03,36.00,1841.00,2295,20240401,-10.46,1991,20241209,3.21,2135,-3.75,20250103,2025,1.48,20250107,2250,-8.67,20240429,1991,3.21,20241209,0.00,Y,455910,100,5 억,,911,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 161236 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 3980870 1942 75.27 2055 2060 2045 2675 1445 2060 2049.88 0.02 0 -1078 2066 2062 2056 2052 2046 2065 2055 5 615 100 1440 5 1 5020000 103 57.22 1.12 12 0.04 36.00 1841.00 2295 20240402 -10.24 1991 20241209 3.47 2135 -3.51 20250103 2025 1.73 20250107 2250 -8.44 20240429 1991 3.47 20241209 0.00 Y 455910 100 5 억 892 N N 0 N 00 N
3 20250414 151247 57 100.00 KOSDAQ 금융 N N N N N 2045 -15 5 -0.73 3933805 1919 74.38 2055 2060 2045 2675 1445 2060 2049.92 0.02 0 -1057 2066 2062 2056 2052 2046 2065 2055 5 615 100 1440 5 1 5020000 103 56.81 1.11 12 0.04 36.00 1841.00 2295 20240402 -10.89 1991 20241209 2.71 2135 -4.22 20250103 2025 0.99 20250107 2250 -9.11 20240429 1991 2.71 20241209 0.00 Y 455910 100 5 억 892 N N 0 N 00 N
4 20250414 141247 57 100.00 KOSDAQ 금융 N N N N N 2050 -10 5 -0.49 3204725 1564 60.62 2055 2060 2045 2675 1445 2060 2049.06 0.02 0 -881 2066 2062 2056 2052 2046 2065 2055 5 615 100 1440 5 1 5020000 103 56.94 1.11 12 0.03 36.00 1841.00 2295 20240402 -10.68 1991 20241209 2.96 2135 -3.98 20250103 2025 1.23 20250107 2250 -8.89 20240429 1991 2.96 20241209 0.00 Y 455910 100 5 억 892 N N 0 N 00 N
5 20250414 131244 57 100.00 KOSDAQ 금융 N N N N N 2045 -15 5 -0.73 2677580 1307 50.66 2055 2055 2045 2675 1445 2060 2048.65 0.02 0 -696 2066 2062 2056 2052 2046 2065 2055 5 615 100 1440 5 1 5020000 103 56.81 1.11 12 0.03 36.00 1841.00 2295 20240402 -10.89 1991 20241209 2.71 2135 -4.22 20250103 2025 0.99 20250107 2250 -9.11 20240429 1991 2.71 20241209 0.00 Y 455910 100 5 억 892 N N 0 N 00 N
6 20250414 121247 57 100.00 KOSDAQ 금융 N N N N N 2045 -15 5 -0.73 2303345 1124 43.57 2055 2055 2045 2675 1445 2060 2049.24 0.02 0 -513 2066 2062 2056 2052 2046 2065 2055 5 615 100 1440 5 1 5020000 103 56.81 1.11 12 0.02 36.00 1841.00 2295 20240402 -10.89 1991 20241209 2.71 2135 -4.22 20250103 2025 0.99 20250107 2250 -9.11 20240429 1991 2.71 20241209 0.00 Y 455910 100 5 억 892 N N 0 N 00 N
7 20250414 111240 57 100.00 KOSDAQ 금융 N N N N N 2045 -15 5 -0.73 1925020 939 36.40 2055 2055 2045 2675 1445 2060 2050.07 0.02 0 -328 2066 2062 2056 2052 2046 2065 2055 5 615 100 1440 5 1 5020000 103 56.81 1.11 12 0.02 36.00 1841.00 2295 20240402 -10.89 1991 20241209 2.71 2135 -4.22 20250103 2025 0.99 20250107 2250 -9.11 20240429 1991 2.71 20241209 0.00 Y 455910 100 5 억 892 N N 0 N 00 N
8 20250414 101243 57 100.00 KOSDAQ 금융 N N N N N 2050 -10 5 -0.49 1444255 704 27.29 2055 2055 2050 2675 1445 2060 2051.50 0.02 0 -143 2066 2062 2056 2052 2046 2065 2055 5 615 100 1440 5 1 5020000 103 56.94 1.11 12 0.01 36.00 1841.00 2295 20240402 -10.68 1991 20241209 2.96 2135 -3.98 20250103 2025 1.23 20250107 2250 -8.89 20240429 1991 2.96 20241209 0.00 Y 455910 100 5 억 892 N N 0 N 00 N
9 20250414 091244 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 411000 200 7.75 2055 2055 2055 2675 1445 2060 2055.00 0.02 0 0 2066 2062 2056 2052 2046 2065 2055 5 615 100 1440 5 1 5020000 103 57.08 1.12 12 0.00 36.00 1841.00 2295 20240402 -10.46 1991 20241209 3.21 2135 -3.75 20250103 2025 1.48 20250107 2250 -8.67 20240429 1991 3.21 20241209 0.00 Y 455910 100 5 억 892 N N 0 N 00 N
10 20250411 161230 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 5298860 2580 353.91 2055 2060 2050 2670 1440 2055 2053.82 0.02 0 -18 2061 2057 2051 2047 2041 2060 2050 5 615 100 1430 5 1 5020000 103 57.22 1.12 12 0.05 36.00 1841.00 2295 20240401 -10.24 1991 20241209 3.47 2135 -3.51 20250103 2025 1.73 20250107 2250 -8.44 20240429 1991 3.47 20241209 0.00 Y 455910 100 5 억 911 N N 0 N 00 N
11 20250411 151242 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 5049600 2459 337.31 2055 2060 2050 2670 1440 2055 2053.52 0.02 0 -18 2061 2057 2051 2047 2041 2060 2050 5 615 100 1430 5 1 5020000 103 57.22 1.12 12 0.05 36.00 1841.00 2295 20240401 -10.24 1991 20241209 3.47 2135 -3.51 20250103 2025 1.73 20250107 2250 -8.44 20240429 1991 3.47 20241209 0.00 Y 455910 100 5 억 911 N N 0 N 00 N
12 20250411 141240 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 3513550 1710 234.57 2055 2055 2050 2670 1440 2055 2054.71 0.02 0 -18 2061 2057 2051 2047 2041 2060 2050 5 615 100 1430 5 1 5020000 103 57.08 1.12 12 0.03 36.00 1841.00 2295 20240401 -10.46 1991 20241209 3.21 2135 -3.75 20250103 2025 1.48 20250107 2250 -8.67 20240429 1991 3.21 20241209 0.00 Y 455910 100 5 억 911 N N 0 N 00 N