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
471050/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
20250414,161250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,7700620,3643,455.94,2125,2125,2100,2760,1490,2125,2113.81,0.22,0,-43,2141,2132,2116,2107,2091,2137,2112,6,635,100,1480,5,1,6060000,128,78.15,1.07,12,0.06,27.00,1964.00,2370,20240403,-10.97,2020,20241206,4.46,2200,-4.09,20250225,2040,3.43,20250103,2370,-10.97,20240416,2020,4.46,20241206,0.00,Y,471050,100,6 억,,13114,N,N,0,N,00,N
20250414,151302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,7327150,3466,433.79,2125,2125,2100,2760,1490,2125,2114.01,0.22,0,134,2141,2132,2116,2107,2091,2137,2112,6,635,100,1480,5,1,6060000,128,78.52,1.08,12,0.06,27.00,1964.00,2370,20240403,-10.55,2020,20241206,4.95,2200,-3.64,20250225,2040,3.92,20250103,2370,-10.55,20240416,2020,4.95,20241206,0.00,Y,471050,100,6 억,,13114,N,N,0,N,00,N
20250414,141301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,7325030,3465,433.67,2125,2125,2100,2760,1490,2125,2114.01,0.22,0,134,2141,2132,2116,2107,2091,2137,2112,6,635,100,1480,5,1,6060000,128,78.33,1.08,12,0.06,27.00,1964.00,2370,20240403,-10.76,2020,20241206,4.70,2200,-3.86,20250225,2040,3.68,20250103,2370,-10.76,20240416,2020,4.70,20241206,0.00,Y,471050,100,6 억,,13114,N,N,0,N,00,N
20250414,131258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,3541295,1676,209.76,2125,2125,2100,2760,1490,2125,2112.94,0.22,0,134,2141,2132,2116,2107,2091,2137,2112,6,635,100,1480,5,1,6060000,128,78.15,1.07,12,0.03,27.00,1964.00,2370,20240403,-10.97,2020,20241206,4.46,2200,-4.09,20250225,2040,3.43,20250103,2370,-10.97,20240416,2020,4.46,20241206,0.00,Y,471050,100,6 억,,13114,N,N,0,N,00,N
20250414,121302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,3378825,1599,200.13,2125,2125,2100,2760,1490,2125,2113.09,0.22,0,134,2141,2132,2116,2107,2091,2137,2112,6,635,100,1480,5,1,6060000,128,78.15,1.07,12,0.03,27.00,1964.00,2370,20240403,-10.97,2020,20241206,4.46,2200,-4.09,20250225,2040,3.43,20250103,2370,-10.97,20240416,2020,4.46,20241206,0.00,Y,471050,100,6 억,,13114,N,N,0,N,00,N
20250414,111254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,1682385,795,99.50,2125,2125,2100,2760,1490,2125,2116.21,0.22,0,-42,2141,2132,2116,2107,2091,2137,2112,6,635,100,1480,5,1,6060000,128,78.15,1.07,12,0.01,27.00,1964.00,2370,20240403,-10.97,2020,20241206,4.46,2200,-4.09,20250225,2040,3.43,20250103,2370,-10.97,20240416,2020,4.46,20241206,0.00,Y,471050,100,6 억,,13114,N,N,0,N,00,N
20250414,101258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,1155995,546,68.34,2125,2125,2100,2760,1490,2125,2117.21,0.22,0,-42,2141,2132,2116,2107,2091,2137,2112,6,635,100,1480,5,1,6060000,128,78.33,1.08,12,0.01,27.00,1964.00,2370,20240403,-10.76,2020,20241206,4.70,2200,-3.86,20250225,2040,3.68,20250103,2370,-10.76,20240416,2020,4.70,20241206,0.00,Y,471050,100,6 억,,13114,N,N,0,N,00,N
20250414,091259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,637500,300,37.55,2125,2125,2125,2760,1490,2125,2125.00,0.22,0,0,2141,2132,2116,2107,2091,2137,2112,6,635,100,1480,5,1,6060000,129,78.70,1.08,12,0.00,27.00,1964.00,2370,20240403,-10.34,2020,20241206,5.20,2200,-3.41,20250225,2040,4.17,20250103,2370,-10.34,20240416,2020,5.20,20241206,0.00,Y,471050,100,6 억,,13114,N,N,0,N,00,N
20250411,161244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,1689875,799,17.83,2125,2125,2100,2760,1490,2125,2114.99,0.22,0,-257,2148,2136,2118,2106,2088,2142,2112,6,635,100,1480,5,1,6060000,129,78.70,1.08,12,0.01,27.00,1964.00,2385,20240401,-10.90,2020,20241206,5.20,2200,-3.41,20250225,2040,4.17,20250103,2370,-10.34,20240416,2020,5.20,20241206,0.00,Y,471050,100,6 억,,13371,N,N,0,N,00,N
20250411,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,1670750,790,17.63,2125,2125,2100,2760,1490,2125,2114.87,0.22,0,-257,2148,2136,2118,2106,2088,2142,2112,6,635,100,1480,5,1,6060000,129,78.70,1.08,12,0.01,27.00,1964.00,2385,20240401,-10.90,2020,20241206,5.20,2200,-3.41,20250225,2040,4.17,20250103,2370,-10.34,20240416,2020,5.20,20241206,0.00,Y,471050,100,6 억,,13371,N,N,0,N,00,N
20250411,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,1328625,629,14.04,2125,2125,2100,2760,1490,2125,2112.28,0.22,0,-257,2148,2136,2118,2106,2088,2142,2112,6,635,100,1480,5,1,6060000,129,78.70,1.08,12,0.01,27.00,1964.00,2385,20240401,-10.90,2020,20241206,5.20,2200,-3.41,20250225,2040,4.17,20250103,2370,-10.34,20240416,2020,5.20,20241206,0.00,Y,471050,100,6 억,,13371,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 161250 57 100.00 KOSDAQ 금융 N N N N N 2110 -15 5 -0.71 7700620 3643 455.94 2125 2125 2100 2760 1490 2125 2113.81 0.22 0 -43 2141 2132 2116 2107 2091 2137 2112 6 635 100 1480 5 1 6060000 128 78.15 1.07 12 0.06 27.00 1964.00 2370 20240403 -10.97 2020 20241206 4.46 2200 -4.09 20250225 2040 3.43 20250103 2370 -10.97 20240416 2020 4.46 20241206 0.00 Y 471050 100 6 억 13114 N N 0 N 00 N
3 20250414 151302 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 7327150 3466 433.79 2125 2125 2100 2760 1490 2125 2114.01 0.22 0 134 2141 2132 2116 2107 2091 2137 2112 6 635 100 1480 5 1 6060000 128 78.52 1.08 12 0.06 27.00 1964.00 2370 20240403 -10.55 2020 20241206 4.95 2200 -3.64 20250225 2040 3.92 20250103 2370 -10.55 20240416 2020 4.95 20241206 0.00 Y 471050 100 6 억 13114 N N 0 N 00 N
4 20250414 141301 57 100.00 KOSDAQ 금융 N N N N N 2115 -10 5 -0.47 7325030 3465 433.67 2125 2125 2100 2760 1490 2125 2114.01 0.22 0 134 2141 2132 2116 2107 2091 2137 2112 6 635 100 1480 5 1 6060000 128 78.33 1.08 12 0.06 27.00 1964.00 2370 20240403 -10.76 2020 20241206 4.70 2200 -3.86 20250225 2040 3.68 20250103 2370 -10.76 20240416 2020 4.70 20241206 0.00 Y 471050 100 6 억 13114 N N 0 N 00 N
5 20250414 131258 57 100.00 KOSDAQ 금융 N N N N N 2110 -15 5 -0.71 3541295 1676 209.76 2125 2125 2100 2760 1490 2125 2112.94 0.22 0 134 2141 2132 2116 2107 2091 2137 2112 6 635 100 1480 5 1 6060000 128 78.15 1.07 12 0.03 27.00 1964.00 2370 20240403 -10.97 2020 20241206 4.46 2200 -4.09 20250225 2040 3.43 20250103 2370 -10.97 20240416 2020 4.46 20241206 0.00 Y 471050 100 6 억 13114 N N 0 N 00 N
6 20250414 121302 57 100.00 KOSDAQ 금융 N N N N N 2110 -15 5 -0.71 3378825 1599 200.13 2125 2125 2100 2760 1490 2125 2113.09 0.22 0 134 2141 2132 2116 2107 2091 2137 2112 6 635 100 1480 5 1 6060000 128 78.15 1.07 12 0.03 27.00 1964.00 2370 20240403 -10.97 2020 20241206 4.46 2200 -4.09 20250225 2040 3.43 20250103 2370 -10.97 20240416 2020 4.46 20241206 0.00 Y 471050 100 6 억 13114 N N 0 N 00 N
7 20250414 111254 57 100.00 KOSDAQ 금융 N N N N N 2110 -15 5 -0.71 1682385 795 99.50 2125 2125 2100 2760 1490 2125 2116.21 0.22 0 -42 2141 2132 2116 2107 2091 2137 2112 6 635 100 1480 5 1 6060000 128 78.15 1.07 12 0.01 27.00 1964.00 2370 20240403 -10.97 2020 20241206 4.46 2200 -4.09 20250225 2040 3.43 20250103 2370 -10.97 20240416 2020 4.46 20241206 0.00 Y 471050 100 6 억 13114 N N 0 N 00 N
8 20250414 101258 57 100.00 KOSDAQ 금융 N N N N N 2115 -10 5 -0.47 1155995 546 68.34 2125 2125 2100 2760 1490 2125 2117.21 0.22 0 -42 2141 2132 2116 2107 2091 2137 2112 6 635 100 1480 5 1 6060000 128 78.33 1.08 12 0.01 27.00 1964.00 2370 20240403 -10.76 2020 20241206 4.70 2200 -3.86 20250225 2040 3.68 20250103 2370 -10.76 20240416 2020 4.70 20241206 0.00 Y 471050 100 6 억 13114 N N 0 N 00 N
9 20250414 091259 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 637500 300 37.55 2125 2125 2125 2760 1490 2125 2125.00 0.22 0 0 2141 2132 2116 2107 2091 2137 2112 6 635 100 1480 5 1 6060000 129 78.70 1.08 12 0.00 27.00 1964.00 2370 20240403 -10.34 2020 20241206 5.20 2200 -3.41 20250225 2040 4.17 20250103 2370 -10.34 20240416 2020 5.20 20241206 0.00 Y 471050 100 6 억 13114 N N 0 N 00 N
10 20250411 161244 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 1689875 799 17.83 2125 2125 2100 2760 1490 2125 2114.99 0.22 0 -257 2148 2136 2118 2106 2088 2142 2112 6 635 100 1480 5 1 6060000 129 78.70 1.08 12 0.01 27.00 1964.00 2385 20240401 -10.90 2020 20241206 5.20 2200 -3.41 20250225 2040 4.17 20250103 2370 -10.34 20240416 2020 5.20 20241206 0.00 Y 471050 100 6 억 13371 N N 0 N 00 N
11 20250411 151256 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 1670750 790 17.63 2125 2125 2100 2760 1490 2125 2114.87 0.22 0 -257 2148 2136 2118 2106 2088 2142 2112 6 635 100 1480 5 1 6060000 129 78.70 1.08 12 0.01 27.00 1964.00 2385 20240401 -10.90 2020 20241206 5.20 2200 -3.41 20250225 2040 4.17 20250103 2370 -10.34 20240416 2020 5.20 20241206 0.00 Y 471050 100 6 억 13371 N N 0 N 00 N
12 20250411 141255 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 1328625 629 14.04 2125 2125 2100 2760 1490 2125 2112.28 0.22 0 -257 2148 2136 2118 2106 2088 2142 2112 6 635 100 1480 5 1 6060000 129 78.70 1.08 12 0.01 27.00 1964.00 2385 20240401 -10.90 2020 20241206 5.20 2200 -3.41 20250225 2040 4.17 20250103 2370 -10.34 20240416 2020 5.20 20241206 0.00 Y 471050 100 6 억 13371 N N 0 N 00 N