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
474930/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
20250414,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,5424475,2557,192.11,2105,2140,2105,2775,1495,2135,2121.42,25.34,0,-1094,2155,2145,2125,2115,2095,2150,2120,4,640,100,1490,5,1,3620000,77,82.12,1.16,12,0.07,26.00,1840.00,6070,20240422,-64.83,2030,20241230,5.17,2170,-1.61,20250324,2050,4.15,20250102,6070,-64.83,20240422,2030,5.17,20241230,0.00,Y,474930,100,3 억,,917185,N,N,0,N,00,N
20250414,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-30,5,-1.41,5194315,2449,184.00,2105,2140,2105,2775,1495,2135,2120.99,25.34,0,-1039,2155,2145,2125,2115,2095,2150,2120,4,640,100,1490,5,1,3620000,76,80.96,1.14,12,0.07,26.00,1840.00,6070,20240422,-65.32,2030,20241230,3.69,2170,-3.00,20250324,2050,2.68,20250102,6070,-65.32,20240422,2030,3.69,20241230,0.00,Y,474930,100,3 억,,917185,N,N,0,N,00,N
20250414,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,3632700,1717,129.00,2105,2135,2105,2775,1495,2135,2115.73,25.34,0,-870,2155,2145,2125,2115,2095,2150,2120,4,640,100,1490,5,1,3620000,77,82.12,1.16,12,0.05,26.00,1840.00,6070,20240422,-64.83,2030,20241230,5.17,2170,-1.61,20250324,2050,4.15,20250102,6070,-64.83,20240422,2030,5.17,20241230,0.00,Y,474930,100,3 억,,917185,N,N,0,N,00,N
20250414,131302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-30,5,-1.41,2306770,1095,82.27,2105,2135,2105,2775,1495,2135,2106.64,25.34,0,-687,2155,2145,2125,2115,2095,2150,2120,4,640,100,1490,5,1,3620000,76,80.96,1.14,12,0.03,26.00,1840.00,6070,20240422,-65.32,2030,20241230,3.69,2170,-3.00,20250324,2050,2.68,20250102,6070,-65.32,20240422,2030,3.69,20241230,0.00,Y,474930,100,3 억,,917185,N,N,0,N,00,N
20250414,121306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-30,5,-1.41,1118085,531,39.89,2105,2135,2105,2775,1495,2135,2105.62,25.34,0,-494,2155,2145,2125,2115,2095,2150,2120,4,640,100,1490,5,1,3620000,76,80.96,1.14,12,0.01,26.00,1840.00,6070,20240422,-65.32,2030,20241230,3.69,2170,-3.00,20250324,2050,2.68,20250102,6070,-65.32,20240422,2030,3.69,20241230,0.00,Y,474930,100,3 억,,917185,N,N,0,N,00,N
20250414,111258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-25,5,-1.17,726480,345,25.92,2105,2135,2105,2775,1495,2135,2105.74,25.34,0,-326,2155,2145,2125,2115,2095,2150,2120,4,640,100,1490,5,1,3620000,76,81.15,1.15,12,0.01,26.00,1840.00,6070,20240422,-65.24,2030,20241230,3.94,2170,-2.76,20250324,2050,2.93,20250102,6070,-65.24,20240422,2030,3.94,20241230,0.00,Y,474930,100,3 억,,917185,N,N,0,N,00,N
20250414,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,319990,152,11.42,2105,2135,2105,2775,1495,2135,2105.20,25.34,0,-151,2155,2145,2125,2115,2095,2150,2120,4,640,100,1490,5,1,3620000,77,82.12,1.16,12,0.00,26.00,1840.00,6070,20240422,-64.83,2030,20241230,5.17,2170,-1.61,20250324,2050,4.15,20250102,6070,-64.83,20240422,2030,5.17,20241230,0.00,Y,474930,100,3 억,,917185,N,N,0,N,00,N
20250414,091303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,0,0,0.00,0,0,0,2775,1495,2135,0.00,25.34,0,0,2155,2145,2125,2115,2095,2150,2120,4,640,100,1490,5,1,3620000,77,82.12,1.16,12,0.00,26.00,1840.00,6070,20240422,-64.83,2030,20241230,5.17,2170,-1.61,20250324,2050,4.15,20250102,6070,-64.83,20240422,2030,5.17,20241230,0.00,Y,474930,100,3 억,,917185,N,N,0,N,00,N
20250411,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,2840500,1331,36.98,2135,2135,2105,2775,1495,2135,2134.11,25.34,0,-45,2158,2146,2123,2111,2088,2152,2117,4,640,100,1490,5,1,3620000,77,82.12,1.16,12,0.04,26.00,1840.00,6070,20240422,-64.83,2030,20241230,5.17,2170,-1.61,20250324,2050,4.15,20250102,6070,-64.83,20240422,2030,5.17,20241230,0.00,Y,474930,100,3 억,,917230,N,N,0,N,00,N
20250411,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,2831960,1327,36.87,2135,2135,2105,2775,1495,2135,2134.11,25.34,0,-45,2158,2146,2123,2111,2088,2152,2117,4,640,100,1490,5,1,3620000,77,81.92,1.16,12,0.04,26.00,1840.00,6070,20240422,-64.91,2030,20241230,4.93,2170,-1.84,20250324,2050,3.90,20250102,6070,-64.91,20240422,2030,4.93,20241230,0.00,Y,474930,100,3 억,,917230,N,N,0,N,00,N
20250411,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,2714700,1272,35.34,2135,2135,2105,2775,1495,2135,2134.20,25.34,0,-45,2158,2146,2123,2111,2088,2152,2117,4,640,100,1490,5,1,3620000,77,81.92,1.16,12,0.04,26.00,1840.00,6070,20240422,-64.91,2030,20241230,4.93,2170,-1.84,20250324,2050,3.90,20250102,6070,-64.91,20240422,2030,4.93,20241230,0.00,Y,474930,100,3 억,,917230,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 161254 57 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 5424475 2557 192.11 2105 2140 2105 2775 1495 2135 2121.42 25.34 0 -1094 2155 2145 2125 2115 2095 2150 2120 4 640 100 1490 5 1 3620000 77 82.12 1.16 12 0.07 26.00 1840.00 6070 20240422 -64.83 2030 20241230 5.17 2170 -1.61 20250324 2050 4.15 20250102 6070 -64.83 20240422 2030 5.17 20241230 0.00 Y 474930 100 3 억 917185 N N 0 N 00 N
3 20250414 151305 57 100.00 KOSDAQ 금융 N N N N N 2105 -30 5 -1.41 5194315 2449 184.00 2105 2140 2105 2775 1495 2135 2120.99 25.34 0 -1039 2155 2145 2125 2115 2095 2150 2120 4 640 100 1490 5 1 3620000 76 80.96 1.14 12 0.07 26.00 1840.00 6070 20240422 -65.32 2030 20241230 3.69 2170 -3.00 20250324 2050 2.68 20250102 6070 -65.32 20240422 2030 3.69 20241230 0.00 Y 474930 100 3 억 917185 N N 0 N 00 N
4 20250414 141305 57 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 3632700 1717 129.00 2105 2135 2105 2775 1495 2135 2115.73 25.34 0 -870 2155 2145 2125 2115 2095 2150 2120 4 640 100 1490 5 1 3620000 77 82.12 1.16 12 0.05 26.00 1840.00 6070 20240422 -64.83 2030 20241230 5.17 2170 -1.61 20250324 2050 4.15 20250102 6070 -64.83 20240422 2030 5.17 20241230 0.00 Y 474930 100 3 억 917185 N N 0 N 00 N
5 20250414 131302 57 100.00 KOSDAQ 금융 N N N N N 2105 -30 5 -1.41 2306770 1095 82.27 2105 2135 2105 2775 1495 2135 2106.64 25.34 0 -687 2155 2145 2125 2115 2095 2150 2120 4 640 100 1490 5 1 3620000 76 80.96 1.14 12 0.03 26.00 1840.00 6070 20240422 -65.32 2030 20241230 3.69 2170 -3.00 20250324 2050 2.68 20250102 6070 -65.32 20240422 2030 3.69 20241230 0.00 Y 474930 100 3 억 917185 N N 0 N 00 N
6 20250414 121306 57 100.00 KOSDAQ 금융 N N N N N 2105 -30 5 -1.41 1118085 531 39.89 2105 2135 2105 2775 1495 2135 2105.62 25.34 0 -494 2155 2145 2125 2115 2095 2150 2120 4 640 100 1490 5 1 3620000 76 80.96 1.14 12 0.01 26.00 1840.00 6070 20240422 -65.32 2030 20241230 3.69 2170 -3.00 20250324 2050 2.68 20250102 6070 -65.32 20240422 2030 3.69 20241230 0.00 Y 474930 100 3 억 917185 N N 0 N 00 N
7 20250414 111258 57 100.00 KOSDAQ 금융 N N N N N 2110 -25 5 -1.17 726480 345 25.92 2105 2135 2105 2775 1495 2135 2105.74 25.34 0 -326 2155 2145 2125 2115 2095 2150 2120 4 640 100 1490 5 1 3620000 76 81.15 1.15 12 0.01 26.00 1840.00 6070 20240422 -65.24 2030 20241230 3.94 2170 -2.76 20250324 2050 2.93 20250102 6070 -65.24 20240422 2030 3.94 20241230 0.00 Y 474930 100 3 억 917185 N N 0 N 00 N
8 20250414 101301 57 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 319990 152 11.42 2105 2135 2105 2775 1495 2135 2105.20 25.34 0 -151 2155 2145 2125 2115 2095 2150 2120 4 640 100 1490 5 1 3620000 77 82.12 1.16 12 0.00 26.00 1840.00 6070 20240422 -64.83 2030 20241230 5.17 2170 -1.61 20250324 2050 4.15 20250102 6070 -64.83 20240422 2030 5.17 20241230 0.00 Y 474930 100 3 억 917185 N N 0 N 00 N
9 20250414 091303 57 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 0 0 0.00 0 0 0 2775 1495 2135 0.00 25.34 0 0 2155 2145 2125 2115 2095 2150 2120 4 640 100 1490 5 1 3620000 77 82.12 1.16 12 0.00 26.00 1840.00 6070 20240422 -64.83 2030 20241230 5.17 2170 -1.61 20250324 2050 4.15 20250102 6070 -64.83 20240422 2030 5.17 20241230 0.00 Y 474930 100 3 억 917185 N N 0 N 00 N
10 20250411 161248 57 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 2840500 1331 36.98 2135 2135 2105 2775 1495 2135 2134.11 25.34 0 -45 2158 2146 2123 2111 2088 2152 2117 4 640 100 1490 5 1 3620000 77 82.12 1.16 12 0.04 26.00 1840.00 6070 20240422 -64.83 2030 20241230 5.17 2170 -1.61 20250324 2050 4.15 20250102 6070 -64.83 20240422 2030 5.17 20241230 0.00 Y 474930 100 3 억 917230 N N 0 N 00 N
11 20250411 151300 57 100.00 KOSDAQ 금융 N N N N N 2130 -5 5 -0.23 2831960 1327 36.87 2135 2135 2105 2775 1495 2135 2134.11 25.34 0 -45 2158 2146 2123 2111 2088 2152 2117 4 640 100 1490 5 1 3620000 77 81.92 1.16 12 0.04 26.00 1840.00 6070 20240422 -64.91 2030 20241230 4.93 2170 -1.84 20250324 2050 3.90 20250102 6070 -64.91 20240422 2030 4.93 20241230 0.00 Y 474930 100 3 억 917230 N N 0 N 00 N
12 20250411 141258 57 100.00 KOSDAQ 금융 N N N N N 2130 -5 5 -0.23 2714700 1272 35.34 2135 2135 2105 2775 1495 2135 2134.20 25.34 0 -45 2158 2146 2123 2111 2088 2152 2117 4 640 100 1490 5 1 3620000 77 81.92 1.16 12 0.04 26.00 1840.00 6070 20240422 -64.91 2030 20241230 4.93 2170 -1.84 20250324 2050 3.90 20250102 6070 -64.91 20240422 2030 4.93 20241230 0.00 Y 474930 100 3 억 917230 N N 0 N 00 N