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
472220/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
20250414,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,12854245,6037,114.75,2155,2155,2110,2755,1485,2120,2129.24,0.03,0,-2719,2136,2127,2116,2107,2096,2132,2112,5,635,100,1480,5,1,4690000,99,60.57,1.04,12,0.13,35.00,2038.00,2250,20240507,-5.78,2025,20241209,4.69,2155,-1.62,20250414,2045,3.67,20250102,2250,-5.78,20240507,2025,4.69,20241209,0.00,Y,472220,100,4 억,,1589,N,N,0,N,00,N
20250414,151302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,12504445,5872,111.61,2155,2155,2110,2755,1485,2120,2129.50,0.03,0,-2574,2136,2127,2116,2107,2096,2132,2112,5,635,100,1480,5,1,4690000,99,60.57,1.04,12,0.13,35.00,2038.00,2250,20240507,-5.78,2025,20241209,4.69,2155,-1.62,20250414,2045,3.67,20250102,2250,-5.78,20240507,2025,4.69,20241209,0.00,Y,472220,100,4 억,,1589,N,N,0,N,00,N
20250414,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,11190045,5252,99.83,2155,2155,2110,2755,1485,2120,2130.63,0.03,0,-2110,2136,2127,2116,2107,2096,2132,2112,5,635,100,1480,5,1,4690000,99,60.57,1.04,12,0.11,35.00,2038.00,2250,20240507,-5.78,2025,20241209,4.69,2155,-1.62,20250414,2045,3.67,20250102,2250,-5.78,20240507,2025,4.69,20241209,0.00,Y,472220,100,4 억,,1589,N,N,0,N,00,N
20250414,131259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,7219625,3389,64.42,2155,2155,2110,2755,1485,2120,2130.31,0.03,0,-1724,2136,2127,2116,2107,2096,2132,2112,5,635,100,1480,5,1,4690000,99,60.57,1.04,12,0.07,35.00,2038.00,2250,20240507,-5.78,2025,20241209,4.69,2155,-1.62,20250414,2045,3.67,20250102,2250,-5.78,20240507,2025,4.69,20241209,0.00,Y,472220,100,4 억,,1589,N,N,0,N,00,N
20250414,121302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,5896745,2765,52.56,2155,2155,2110,2755,1485,2120,2132.64,0.03,0,-1260,2136,2127,2116,2107,2096,2132,2112,5,635,100,1480,5,1,4690000,99,60.57,1.04,12,0.06,35.00,2038.00,2250,20240507,-5.78,2025,20241209,4.69,2155,-1.62,20250414,2045,3.67,20250102,2250,-5.78,20240507,2025,4.69,20241209,0.00,Y,472220,100,4 억,,1589,N,N,0,N,00,N
20250414,111255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,4569625,2139,40.66,2155,2155,2110,2755,1485,2120,2136.34,0.03,0,-804,2136,2127,2116,2107,2096,2132,2112,5,635,100,1480,5,1,4690000,99,60.57,1.04,12,0.05,35.00,2038.00,2250,20240507,-5.78,2025,20241209,4.69,2155,-1.62,20250414,2045,3.67,20250102,2250,-5.78,20240507,2025,4.69,20241209,0.00,Y,472220,100,4 억,,1589,N,N,0,N,00,N
20250414,101258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,3157655,1473,28.00,2155,2155,2110,2755,1485,2120,2143.69,0.03,0,-322,2136,2127,2116,2107,2096,2132,2112,5,635,100,1480,5,1,4690000,100,60.86,1.05,12,0.03,35.00,2038.00,2250,20240507,-5.33,2025,20241209,5.19,2155,-1.16,20250414,2045,4.16,20250102,2250,-5.33,20240507,2025,5.19,20241209,0.00,Y,472220,100,4 억,,1589,N,N,0,N,00,N
20250414,091259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,35,2,1.65,2155000,1000,19.01,2155,2155,2155,2755,1485,2120,2155.00,0.03,0,0,2136,2127,2116,2107,2096,2132,2112,5,635,100,1480,5,1,4690000,101,61.57,1.06,12,0.02,35.00,2038.00,2250,20240507,-4.22,2025,20241209,6.42,2155,0.00,20250414,2045,5.38,20250102,2250,-4.22,20240507,2025,6.42,20241209,0.00,Y,472220,100,4 억,,1589,N,N,0,N,00,N
20250411,161245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,11157735,5261,96.60,2105,2125,2105,2760,1490,2125,2120.84,0.03,0,-1,2141,2132,2126,2117,2111,2130,2115,5,635,100,1480,5,1,4690000,99,60.57,1.04,12,0.11,35.00,2038.00,2250,20240507,-5.78,2025,20241209,4.69,2140,-0.93,20250404,2045,3.67,20250102,2250,-5.78,20240507,2025,4.69,20241209,0.00,Y,472220,100,4 억,,1591,N,N,0,N,00,N
20250411,151257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,11136535,5251,96.42,2105,2125,2105,2760,1490,2125,2120.84,0.03,0,1,2141,2132,2126,2117,2111,2130,2115,5,635,100,1480,5,1,4690000,99,60.29,1.04,12,0.11,35.00,2038.00,2250,20240507,-6.22,2025,20241209,4.20,2140,-1.40,20250404,2045,3.18,20250102,2250,-6.22,20240507,2025,4.20,20241209,0.00,Y,472220,100,4 억,,1591,N,N,0,N,00,N
20250411,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,2596345,1222,22.44,2105,2125,2105,2760,1490,2125,2124.67,0.03,0,1,2141,2132,2126,2117,2111,2130,2115,5,635,100,1480,5,1,4690000,99,60.57,1.04,12,0.03,35.00,2038.00,2250,20240507,-5.78,2025,20241209,4.69,2140,-0.93,20250404,2045,3.67,20250102,2250,-5.78,20240507,2025,4.69,20241209,0.00,Y,472220,100,4 억,,1591,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 161251 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 12854245 6037 114.75 2155 2155 2110 2755 1485 2120 2129.24 0.03 0 -2719 2136 2127 2116 2107 2096 2132 2112 5 635 100 1480 5 1 4690000 99 60.57 1.04 12 0.13 35.00 2038.00 2250 20240507 -5.78 2025 20241209 4.69 2155 -1.62 20250414 2045 3.67 20250102 2250 -5.78 20240507 2025 4.69 20241209 0.00 Y 472220 100 4 억 1589 N N 0 N 00 N
3 20250414 151302 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 12504445 5872 111.61 2155 2155 2110 2755 1485 2120 2129.50 0.03 0 -2574 2136 2127 2116 2107 2096 2132 2112 5 635 100 1480 5 1 4690000 99 60.57 1.04 12 0.13 35.00 2038.00 2250 20240507 -5.78 2025 20241209 4.69 2155 -1.62 20250414 2045 3.67 20250102 2250 -5.78 20240507 2025 4.69 20241209 0.00 Y 472220 100 4 억 1589 N N 0 N 00 N
4 20250414 141302 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 11190045 5252 99.83 2155 2155 2110 2755 1485 2120 2130.63 0.03 0 -2110 2136 2127 2116 2107 2096 2132 2112 5 635 100 1480 5 1 4690000 99 60.57 1.04 12 0.11 35.00 2038.00 2250 20240507 -5.78 2025 20241209 4.69 2155 -1.62 20250414 2045 3.67 20250102 2250 -5.78 20240507 2025 4.69 20241209 0.00 Y 472220 100 4 억 1589 N N 0 N 00 N
5 20250414 131259 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 7219625 3389 64.42 2155 2155 2110 2755 1485 2120 2130.31 0.03 0 -1724 2136 2127 2116 2107 2096 2132 2112 5 635 100 1480 5 1 4690000 99 60.57 1.04 12 0.07 35.00 2038.00 2250 20240507 -5.78 2025 20241209 4.69 2155 -1.62 20250414 2045 3.67 20250102 2250 -5.78 20240507 2025 4.69 20241209 0.00 Y 472220 100 4 억 1589 N N 0 N 00 N
6 20250414 121302 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 5896745 2765 52.56 2155 2155 2110 2755 1485 2120 2132.64 0.03 0 -1260 2136 2127 2116 2107 2096 2132 2112 5 635 100 1480 5 1 4690000 99 60.57 1.04 12 0.06 35.00 2038.00 2250 20240507 -5.78 2025 20241209 4.69 2155 -1.62 20250414 2045 3.67 20250102 2250 -5.78 20240507 2025 4.69 20241209 0.00 Y 472220 100 4 억 1589 N N 0 N 00 N
7 20250414 111255 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 4569625 2139 40.66 2155 2155 2110 2755 1485 2120 2136.34 0.03 0 -804 2136 2127 2116 2107 2096 2132 2112 5 635 100 1480 5 1 4690000 99 60.57 1.04 12 0.05 35.00 2038.00 2250 20240507 -5.78 2025 20241209 4.69 2155 -1.62 20250414 2045 3.67 20250102 2250 -5.78 20240507 2025 4.69 20241209 0.00 Y 472220 100 4 억 1589 N N 0 N 00 N
8 20250414 101258 57 100.00 KOSDAQ 금융 N N N N N 2130 10 2 0.47 3157655 1473 28.00 2155 2155 2110 2755 1485 2120 2143.69 0.03 0 -322 2136 2127 2116 2107 2096 2132 2112 5 635 100 1480 5 1 4690000 100 60.86 1.05 12 0.03 35.00 2038.00 2250 20240507 -5.33 2025 20241209 5.19 2155 -1.16 20250414 2045 4.16 20250102 2250 -5.33 20240507 2025 5.19 20241209 0.00 Y 472220 100 4 억 1589 N N 0 N 00 N
9 20250414 091259 57 100.00 KOSDAQ 금융 N N N N N 2155 35 2 1.65 2155000 1000 19.01 2155 2155 2155 2755 1485 2120 2155.00 0.03 0 0 2136 2127 2116 2107 2096 2132 2112 5 635 100 1480 5 1 4690000 101 61.57 1.06 12 0.02 35.00 2038.00 2250 20240507 -4.22 2025 20241209 6.42 2155 0.00 20250414 2045 5.38 20250102 2250 -4.22 20240507 2025 6.42 20241209 0.00 Y 472220 100 4 억 1589 N N 0 N 00 N
10 20250411 161245 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 11157735 5261 96.60 2105 2125 2105 2760 1490 2125 2120.84 0.03 0 -1 2141 2132 2126 2117 2111 2130 2115 5 635 100 1480 5 1 4690000 99 60.57 1.04 12 0.11 35.00 2038.00 2250 20240507 -5.78 2025 20241209 4.69 2140 -0.93 20250404 2045 3.67 20250102 2250 -5.78 20240507 2025 4.69 20241209 0.00 Y 472220 100 4 억 1591 N N 0 N 00 N
11 20250411 151257 57 100.00 KOSDAQ 금융 N N N N N 2110 -15 5 -0.71 11136535 5251 96.42 2105 2125 2105 2760 1490 2125 2120.84 0.03 0 1 2141 2132 2126 2117 2111 2130 2115 5 635 100 1480 5 1 4690000 99 60.29 1.04 12 0.11 35.00 2038.00 2250 20240507 -6.22 2025 20241209 4.20 2140 -1.40 20250404 2045 3.18 20250102 2250 -6.22 20240507 2025 4.20 20241209 0.00 Y 472220 100 4 억 1591 N N 0 N 00 N
12 20250411 141255 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 2596345 1222 22.44 2105 2125 2105 2760 1490 2125 2124.67 0.03 0 1 2141 2132 2126 2117 2111 2130 2115 5 635 100 1480 5 1 4690000 99 60.57 1.04 12 0.03 35.00 2038.00 2250 20240507 -5.78 2025 20241209 4.69 2140 -0.93 20250404 2045 3.67 20250102 2250 -5.78 20240507 2025 4.69 20241209 0.00 Y 472220 100 4 억 1591 N N 0 N 00 N