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
475240/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
20250414,161255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,10029640,4751,156.49,2110,2125,2105,2740,1480,2110,2111.06,1.67,0,-2414,2130,2120,2115,2105,2100,2117,2102,3,630,100,1470,5,1,3200000,68,60.43,1.08,12,0.15,35.00,1956.00,2285,20240419,-7.44,2045,20241204,3.42,2170,-2.53,20250224,2070,2.17,20250120,2285,-7.44,20240419,2045,3.42,20241204,0.00,Y,475240,100,3 억,,53376,N,N,0,N,00,N
20250414,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,9930440,4704,154.94,2110,2125,2105,2740,1480,2110,2111.06,1.67,0,-2381,2130,2120,2115,2105,2100,2117,2102,3,630,100,1470,5,1,3200000,67,60.14,1.08,12,0.15,35.00,1956.00,2285,20240419,-7.88,2045,20241204,2.93,2170,-3.00,20250224,2070,1.69,20250120,2285,-7.88,20240419,2045,2.93,20241204,0.00,Y,475240,100,3 억,,53376,N,N,0,N,00,N
20250414,141306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,9035815,4279,140.94,2110,2125,2105,2740,1480,2110,2111.67,1.67,0,-1969,2130,2120,2115,2105,2100,2117,2102,3,630,100,1470,5,1,3200000,67,60.14,1.08,12,0.13,35.00,1956.00,2285,20240419,-7.88,2045,20241204,2.93,2170,-3.00,20250224,2070,1.69,20250120,2285,-7.88,20240419,2045,2.93,20241204,0.00,Y,475240,100,3 억,,53376,N,N,0,N,00,N
20250414,131303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,4954515,2348,77.34,2110,2125,2110,2740,1480,2110,2110.10,1.67,0,-1548,2130,2120,2115,2105,2100,2117,2102,3,630,100,1470,5,1,3200000,68,60.29,1.08,12,0.07,35.00,1956.00,2285,20240419,-7.66,2045,20241204,3.18,2170,-2.76,20250224,2070,1.93,20250120,2285,-7.66,20240419,2045,3.18,20241204,0.00,Y,475240,100,3 억,,53376,N,N,0,N,00,N
20250414,121306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,4066200,1927,63.47,2110,2125,2110,2740,1480,2110,2110.12,1.67,0,-1128,2130,2120,2115,2105,2100,2117,2102,3,630,100,1470,5,1,3200000,68,60.29,1.08,12,0.06,35.00,1956.00,2285,20240419,-7.66,2045,20241204,3.18,2170,-2.76,20250224,2070,1.93,20250120,2285,-7.66,20240419,2045,3.18,20241204,0.00,Y,475240,100,3 억,,53376,N,N,0,N,00,N
20250414,111259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,3093455,1466,48.29,2110,2125,2110,2740,1480,2110,2110.13,1.67,0,-728,2130,2120,2115,2105,2100,2117,2102,3,630,100,1470,5,1,3200000,68,60.29,1.08,12,0.05,35.00,1956.00,2285,20240419,-7.66,2045,20241204,3.18,2170,-2.76,20250224,2070,1.93,20250120,2285,-7.66,20240419,2045,3.18,20241204,0.00,Y,475240,100,3 억,,53376,N,N,0,N,00,N
20250414,101302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,15,2,0.71,1962445,930,30.63,2110,2125,2110,2740,1480,2110,2110.16,1.67,0,-292,2130,2120,2115,2105,2100,2117,2102,3,630,100,1470,5,1,3200000,68,60.71,1.09,12,0.03,35.00,1956.00,2285,20240419,-7.00,2045,20241204,3.91,2170,-2.07,20250224,2070,2.66,20250120,2285,-7.00,20240419,2045,3.91,20241204,0.00,Y,475240,100,3 억,,53376,N,N,0,N,00,N
20250414,091303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,1266000,600,19.76,2110,2110,2110,2740,1480,2110,2110.00,1.67,0,0,2130,2120,2115,2105,2100,2117,2102,3,630,100,1470,5,1,3200000,68,60.29,1.08,12,0.02,35.00,1956.00,2285,20240419,-7.66,2045,20241204,3.18,2170,-2.76,20250224,2070,1.93,20250120,2285,-7.66,20240419,2045,3.18,20241204,0.00,Y,475240,100,3 억,,53376,N,N,0,N,00,N
20250411,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-15,5,-0.71,6443190,3036,37.00,2120,2125,2110,2760,1490,2125,2122.26,1.67,0,-51,2138,2131,2118,2111,2098,2135,2115,3,635,100,1480,5,1,3200000,68,60.29,1.08,12,0.09,35.00,1956.00,2460,20240401,-14.23,2045,20241204,3.18,2170,-2.76,20250224,2070,1.93,20250120,2285,-7.66,20240419,2045,3.18,20241204,0.00,Y,475240,100,3 억,,53427,N,N,0,N,00,N
20250411,151301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,6015440,2834,34.54,2120,2125,2110,2760,1490,2125,2122.60,1.67,0,-2,2138,2131,2118,2111,2098,2135,2115,3,635,100,1480,5,1,3200000,68,60.57,1.08,12,0.09,35.00,1956.00,2460,20240401,-13.82,2045,20241204,3.67,2170,-2.30,20250224,2070,2.42,20250120,2285,-7.22,20240419,2045,3.67,20241204,0.00,Y,475240,100,3 억,,53427,N,N,0,N,00,N
20250411,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,6015440,2834,34.54,2120,2125,2110,2760,1490,2125,2122.60,1.67,0,-2,2138,2131,2118,2111,2098,2135,2115,3,635,100,1480,5,1,3200000,68,60.57,1.08,12,0.09,35.00,1956.00,2460,20240401,-13.82,2045,20241204,3.67,2170,-2.30,20250224,2070,2.42,20250120,2285,-7.22,20240419,2045,3.67,20241204,0.00,Y,475240,100,3 억,,53427,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 161255 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 10029640 4751 156.49 2110 2125 2105 2740 1480 2110 2111.06 1.67 0 -2414 2130 2120 2115 2105 2100 2117 2102 3 630 100 1470 5 1 3200000 68 60.43 1.08 12 0.15 35.00 1956.00 2285 20240419 -7.44 2045 20241204 3.42 2170 -2.53 20250224 2070 2.17 20250120 2285 -7.44 20240419 2045 3.42 20241204 0.00 Y 475240 100 3 억 53376 N N 0 N 00 N
3 20250414 151306 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 9930440 4704 154.94 2110 2125 2105 2740 1480 2110 2111.06 1.67 0 -2381 2130 2120 2115 2105 2100 2117 2102 3 630 100 1470 5 1 3200000 67 60.14 1.08 12 0.15 35.00 1956.00 2285 20240419 -7.88 2045 20241204 2.93 2170 -3.00 20250224 2070 1.69 20250120 2285 -7.88 20240419 2045 2.93 20241204 0.00 Y 475240 100 3 억 53376 N N 0 N 00 N
4 20250414 141306 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 9035815 4279 140.94 2110 2125 2105 2740 1480 2110 2111.67 1.67 0 -1969 2130 2120 2115 2105 2100 2117 2102 3 630 100 1470 5 1 3200000 67 60.14 1.08 12 0.13 35.00 1956.00 2285 20240419 -7.88 2045 20241204 2.93 2170 -3.00 20250224 2070 1.69 20250120 2285 -7.88 20240419 2045 2.93 20241204 0.00 Y 475240 100 3 억 53376 N N 0 N 00 N
5 20250414 131303 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 4954515 2348 77.34 2110 2125 2110 2740 1480 2110 2110.10 1.67 0 -1548 2130 2120 2115 2105 2100 2117 2102 3 630 100 1470 5 1 3200000 68 60.29 1.08 12 0.07 35.00 1956.00 2285 20240419 -7.66 2045 20241204 3.18 2170 -2.76 20250224 2070 1.93 20250120 2285 -7.66 20240419 2045 3.18 20241204 0.00 Y 475240 100 3 억 53376 N N 0 N 00 N
6 20250414 121306 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 4066200 1927 63.47 2110 2125 2110 2740 1480 2110 2110.12 1.67 0 -1128 2130 2120 2115 2105 2100 2117 2102 3 630 100 1470 5 1 3200000 68 60.29 1.08 12 0.06 35.00 1956.00 2285 20240419 -7.66 2045 20241204 3.18 2170 -2.76 20250224 2070 1.93 20250120 2285 -7.66 20240419 2045 3.18 20241204 0.00 Y 475240 100 3 억 53376 N N 0 N 00 N
7 20250414 111259 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 3093455 1466 48.29 2110 2125 2110 2740 1480 2110 2110.13 1.67 0 -728 2130 2120 2115 2105 2100 2117 2102 3 630 100 1470 5 1 3200000 68 60.29 1.08 12 0.05 35.00 1956.00 2285 20240419 -7.66 2045 20241204 3.18 2170 -2.76 20250224 2070 1.93 20250120 2285 -7.66 20240419 2045 3.18 20241204 0.00 Y 475240 100 3 억 53376 N N 0 N 00 N
8 20250414 101302 57 100.00 KOSDAQ 금융 N N N N N 2125 15 2 0.71 1962445 930 30.63 2110 2125 2110 2740 1480 2110 2110.16 1.67 0 -292 2130 2120 2115 2105 2100 2117 2102 3 630 100 1470 5 1 3200000 68 60.71 1.09 12 0.03 35.00 1956.00 2285 20240419 -7.00 2045 20241204 3.91 2170 -2.07 20250224 2070 2.66 20250120 2285 -7.00 20240419 2045 3.91 20241204 0.00 Y 475240 100 3 억 53376 N N 0 N 00 N
9 20250414 091303 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 1266000 600 19.76 2110 2110 2110 2740 1480 2110 2110.00 1.67 0 0 2130 2120 2115 2105 2100 2117 2102 3 630 100 1470 5 1 3200000 68 60.29 1.08 12 0.02 35.00 1956.00 2285 20240419 -7.66 2045 20241204 3.18 2170 -2.76 20250224 2070 1.93 20250120 2285 -7.66 20240419 2045 3.18 20241204 0.00 Y 475240 100 3 억 53376 N N 0 N 00 N
10 20250411 161249 57 100.00 KOSDAQ 금융 N N N N N 2110 -15 5 -0.71 6443190 3036 37.00 2120 2125 2110 2760 1490 2125 2122.26 1.67 0 -51 2138 2131 2118 2111 2098 2135 2115 3 635 100 1480 5 1 3200000 68 60.29 1.08 12 0.09 35.00 1956.00 2460 20240401 -14.23 2045 20241204 3.18 2170 -2.76 20250224 2070 1.93 20250120 2285 -7.66 20240419 2045 3.18 20241204 0.00 Y 475240 100 3 억 53427 N N 0 N 00 N
11 20250411 151301 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 6015440 2834 34.54 2120 2125 2110 2760 1490 2125 2122.60 1.67 0 -2 2138 2131 2118 2111 2098 2135 2115 3 635 100 1480 5 1 3200000 68 60.57 1.08 12 0.09 35.00 1956.00 2460 20240401 -13.82 2045 20241204 3.67 2170 -2.30 20250224 2070 2.42 20250120 2285 -7.22 20240419 2045 3.67 20241204 0.00 Y 475240 100 3 억 53427 N N 0 N 00 N
12 20250411 141259 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 6015440 2834 34.54 2120 2125 2110 2760 1490 2125 2122.60 1.67 0 -2 2138 2131 2118 2111 2098 2135 2115 3 635 100 1480 5 1 3200000 68 60.57 1.08 12 0.09 35.00 1956.00 2460 20240401 -13.82 2045 20241204 3.67 2170 -2.30 20250224 2070 2.42 20250120 2285 -7.22 20240419 2045 3.67 20241204 0.00 Y 475240 100 3 억 53427 N N 0 N 00 N