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
456440/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
20250414,161237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,30,2,1.36,278200046,124422,78.84,2180,2260,2180,2860,1540,2200,2235.94,0.19,0,3645,2250,2225,2175,2150,2100,2237,2162,5,660,100,1540,5,1,5315000,119,46.46,1.10,12,2.34,48.00,2019.00,2347,20240801,-4.99,2050,20250210,8.78,2330,-4.29,20250319,2050,8.78,20250210,2395,-6.89,20240801,2050,8.78,20250210,1.41,Y,456440,100,5 억,,10129,N,N,0,N,00,N
20250414,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,35,2,1.59,268299661,119985,76.03,2180,2260,2180,2860,1540,2200,2236.11,0.19,0,3639,2250,2225,2175,2150,2100,2237,2162,5,660,100,1540,5,1,5315000,119,46.56,1.11,12,2.26,48.00,2019.00,2347,20240801,-4.77,2050,20250210,9.02,2330,-4.08,20250319,2050,9.02,20250210,2395,-6.68,20240801,2050,9.02,20250210,1.41,Y,456440,100,5 억,,10129,N,N,0,N,00,N
20250414,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2260,60,2,2.73,207853916,93080,58.98,2180,2260,2180,2860,1540,2200,2233.07,0.19,0,-40,2250,2225,2175,2150,2100,2237,2162,5,660,100,1540,5,1,5315000,120,47.08,1.12,12,1.75,48.00,2019.00,2347,20240801,-3.71,2050,20250210,10.24,2330,-3.00,20250319,2050,10.24,20250210,2395,-5.64,20240801,2050,10.24,20250210,1.41,Y,456440,100,5 억,,10129,N,N,0,N,00,N
20250414,131245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2242,42,2,1.91,142294457,63865,40.47,2180,2250,2180,2860,1540,2200,2228.05,0.19,0,-710,2250,2225,2175,2150,2100,2237,2162,5,660,100,1540,5,1,5315000,119,46.71,1.11,12,1.20,48.00,2019.00,2347,20240801,-4.47,2050,20250210,9.37,2330,-3.78,20250319,2050,9.37,20250210,2395,-6.39,20240801,2050,9.37,20250210,1.41,Y,456440,100,5 억,,10129,N,N,0,N,00,N
20250414,121248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2225,25,2,1.14,133011515,59706,37.83,2180,2250,2180,2860,1540,2200,2227.77,0.19,0,-939,2250,2225,2175,2150,2100,2237,2162,5,660,100,1540,5,1,5315000,118,46.35,1.10,12,1.12,48.00,2019.00,2347,20240801,-5.20,2050,20250210,8.54,2330,-4.51,20250319,2050,8.54,20250210,2395,-7.10,20240801,2050,8.54,20250210,1.41,Y,456440,100,5 억,,10129,N,N,0,N,00,N
20250414,111241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,35,2,1.59,111601630,50111,31.75,2180,2250,2180,2860,1540,2200,2227.09,0.19,0,220,2250,2225,2175,2150,2100,2237,2162,5,660,100,1540,5,1,5315000,119,46.56,1.11,12,0.94,48.00,2019.00,2347,20240801,-4.77,2050,20250210,9.02,2330,-4.08,20250319,2050,9.02,20250210,2395,-6.68,20240801,2050,9.02,20250210,1.41,Y,456440,100,5 억,,10129,N,N,0,N,00,N
20250414,101244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,40,2,1.82,72500080,32646,20.69,2180,2250,2180,2860,1540,2200,2220.80,0.19,0,269,2250,2225,2175,2150,2100,2237,2162,5,660,100,1540,5,1,5315000,119,46.67,1.11,12,0.61,48.00,2019.00,2347,20240801,-4.56,2050,20250210,9.27,2330,-3.86,20250319,2050,9.27,20250210,2395,-6.47,20240801,2050,9.27,20250210,1.41,Y,456440,100,5 억,,10129,N,N,0,N,00,N
20250414,091245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,38967760,17658,11.19,2180,2220,2180,2860,1540,2200,2206.80,0.19,0,-1052,2250,2225,2175,2150,2100,2237,2162,5,660,100,1540,5,1,5315000,117,45.94,1.09,12,0.33,48.00,2019.00,2347,20240801,-6.05,2050,20250210,7.56,2330,-5.36,20250319,2050,7.56,20250210,2395,-7.93,20240801,2050,7.56,20250210,1.41,Y,456440,100,5 억,,10129,N,N,0,N,00,N
20250411,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,30,2,1.38,332343655,153655,361.24,2170,2200,2125,2820,1520,2170,2162.91,0.13,0,3347,2223,2196,2178,2151,2133,2187,2142,5,650,100,1510,5,1,5315000,117,45.83,1.09,12,2.89,48.00,2019.00,2347,20240801,-6.26,2050,20250210,7.32,2330,-5.58,20250319,2050,7.32,20250210,2395,-8.14,20240801,2050,7.32,20250210,1.55,Y,456440,100,5 억,,6782,N,N,0,N,00,N
20250411,151243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-10,5,-0.46,233310210,108579,255.27,2170,2190,2125,2820,1520,2170,2148.76,0.13,0,4939,2223,2196,2178,2151,2133,2187,2142,5,650,100,1510,5,1,5315000,115,45.00,1.07,12,2.04,48.00,2019.00,2347,20240801,-7.97,2050,20250210,5.37,2330,-7.30,20250319,2050,5.37,20250210,2395,-9.81,20240801,2050,5.37,20250210,1.55,Y,456440,100,5 억,,6782,N,N,0,N,00,N
20250411,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-20,5,-0.92,197247250,91767,215.74,2170,2190,2125,2820,1520,2170,2149.44,0.13,0,5109,2223,2196,2178,2151,2133,2187,2142,5,650,100,1510,5,1,5315000,114,44.79,1.06,12,1.73,48.00,2019.00,2347,20240801,-8.39,2050,20250210,4.88,2330,-7.73,20250319,2050,4.88,20250210,2395,-10.23,20240801,2050,4.88,20250210,1.55,Y,456440,100,5 억,,6782,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 161237 57 100.00 KOSDAQ 금융 N N N N N 2230 30 2 1.36 278200046 124422 78.84 2180 2260 2180 2860 1540 2200 2235.94 0.19 0 3645 2250 2225 2175 2150 2100 2237 2162 5 660 100 1540 5 1 5315000 119 46.46 1.10 12 2.34 48.00 2019.00 2347 20240801 -4.99 2050 20250210 8.78 2330 -4.29 20250319 2050 8.78 20250210 2395 -6.89 20240801 2050 8.78 20250210 1.41 Y 456440 100 5 억 10129 N N 0 N 00 N
3 20250414 151248 57 100.00 KOSDAQ 금융 N N N N N 2235 35 2 1.59 268299661 119985 76.03 2180 2260 2180 2860 1540 2200 2236.11 0.19 0 3639 2250 2225 2175 2150 2100 2237 2162 5 660 100 1540 5 1 5315000 119 46.56 1.11 12 2.26 48.00 2019.00 2347 20240801 -4.77 2050 20250210 9.02 2330 -4.08 20250319 2050 9.02 20250210 2395 -6.68 20240801 2050 9.02 20250210 1.41 Y 456440 100 5 억 10129 N N 0 N 00 N
4 20250414 141248 57 100.00 KOSDAQ 금융 N N N N N 2260 60 2 2.73 207853916 93080 58.98 2180 2260 2180 2860 1540 2200 2233.07 0.19 0 -40 2250 2225 2175 2150 2100 2237 2162 5 660 100 1540 5 1 5315000 120 47.08 1.12 12 1.75 48.00 2019.00 2347 20240801 -3.71 2050 20250210 10.24 2330 -3.00 20250319 2050 10.24 20250210 2395 -5.64 20240801 2050 10.24 20250210 1.41 Y 456440 100 5 억 10129 N N 0 N 00 N
5 20250414 131245 57 100.00 KOSDAQ 금융 N N N N N 2242 42 2 1.91 142294457 63865 40.47 2180 2250 2180 2860 1540 2200 2228.05 0.19 0 -710 2250 2225 2175 2150 2100 2237 2162 5 660 100 1540 5 1 5315000 119 46.71 1.11 12 1.20 48.00 2019.00 2347 20240801 -4.47 2050 20250210 9.37 2330 -3.78 20250319 2050 9.37 20250210 2395 -6.39 20240801 2050 9.37 20250210 1.41 Y 456440 100 5 억 10129 N N 0 N 00 N
6 20250414 121248 57 100.00 KOSDAQ 금융 N N N N N 2225 25 2 1.14 133011515 59706 37.83 2180 2250 2180 2860 1540 2200 2227.77 0.19 0 -939 2250 2225 2175 2150 2100 2237 2162 5 660 100 1540 5 1 5315000 118 46.35 1.10 12 1.12 48.00 2019.00 2347 20240801 -5.20 2050 20250210 8.54 2330 -4.51 20250319 2050 8.54 20250210 2395 -7.10 20240801 2050 8.54 20250210 1.41 Y 456440 100 5 억 10129 N N 0 N 00 N
7 20250414 111241 57 100.00 KOSDAQ 금융 N N N N N 2235 35 2 1.59 111601630 50111 31.75 2180 2250 2180 2860 1540 2200 2227.09 0.19 0 220 2250 2225 2175 2150 2100 2237 2162 5 660 100 1540 5 1 5315000 119 46.56 1.11 12 0.94 48.00 2019.00 2347 20240801 -4.77 2050 20250210 9.02 2330 -4.08 20250319 2050 9.02 20250210 2395 -6.68 20240801 2050 9.02 20250210 1.41 Y 456440 100 5 억 10129 N N 0 N 00 N
8 20250414 101244 57 100.00 KOSDAQ 금융 N N N N N 2240 40 2 1.82 72500080 32646 20.69 2180 2250 2180 2860 1540 2200 2220.80 0.19 0 269 2250 2225 2175 2150 2100 2237 2162 5 660 100 1540 5 1 5315000 119 46.67 1.11 12 0.61 48.00 2019.00 2347 20240801 -4.56 2050 20250210 9.27 2330 -3.86 20250319 2050 9.27 20250210 2395 -6.47 20240801 2050 9.27 20250210 1.41 Y 456440 100 5 억 10129 N N 0 N 00 N
9 20250414 091245 57 100.00 KOSDAQ 금융 N N N N N 2205 5 2 0.23 38967760 17658 11.19 2180 2220 2180 2860 1540 2200 2206.80 0.19 0 -1052 2250 2225 2175 2150 2100 2237 2162 5 660 100 1540 5 1 5315000 117 45.94 1.09 12 0.33 48.00 2019.00 2347 20240801 -6.05 2050 20250210 7.56 2330 -5.36 20250319 2050 7.56 20250210 2395 -7.93 20240801 2050 7.56 20250210 1.41 Y 456440 100 5 억 10129 N N 0 N 00 N
10 20250411 161231 57 100.00 KOSDAQ 금융 N N N N N 2200 30 2 1.38 332343655 153655 361.24 2170 2200 2125 2820 1520 2170 2162.91 0.13 0 3347 2223 2196 2178 2151 2133 2187 2142 5 650 100 1510 5 1 5315000 117 45.83 1.09 12 2.89 48.00 2019.00 2347 20240801 -6.26 2050 20250210 7.32 2330 -5.58 20250319 2050 7.32 20250210 2395 -8.14 20240801 2050 7.32 20250210 1.55 Y 456440 100 5 억 6782 N N 0 N 00 N
11 20250411 151243 57 100.00 KOSDAQ 금융 N N N N N 2160 -10 5 -0.46 233310210 108579 255.27 2170 2190 2125 2820 1520 2170 2148.76 0.13 0 4939 2223 2196 2178 2151 2133 2187 2142 5 650 100 1510 5 1 5315000 115 45.00 1.07 12 2.04 48.00 2019.00 2347 20240801 -7.97 2050 20250210 5.37 2330 -7.30 20250319 2050 5.37 20250210 2395 -9.81 20240801 2050 5.37 20250210 1.55 Y 456440 100 5 억 6782 N N 0 N 00 N
12 20250411 141241 57 100.00 KOSDAQ 금융 N N N N N 2150 -20 5 -0.92 197247250 91767 215.74 2170 2190 2125 2820 1520 2170 2149.44 0.13 0 5109 2223 2196 2178 2151 2133 2187 2142 5 650 100 1510 5 1 5315000 114 44.79 1.06 12 1.73 48.00 2019.00 2347 20240801 -8.39 2050 20250210 4.88 2330 -7.73 20250319 2050 4.88 20250210 2395 -10.23 20240801 2050 4.88 20250210 1.55 Y 456440 100 5 억 6782 N N 0 N 00 N