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
475250/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,2120,10,2,0.47,3499430,1656,42.40,2095,2140,2095,2740,1480,2110,2113.18,0.19,0,-554,2163,2136,2118,2091,2073,2150,2105,4,630,100,1470,5,1,3700000,78,58.89,1.08,12,0.04,36.00,1967.00,5200,20240424,-59.23,2000,20241224,6.00,2190,-3.20,20250320,2025,4.69,20250102,5200,-59.23,20240424,2000,6.00,20241224,0.00,Y,475250,100,3 억,,7132,N,N,0,N,00,N
20250414,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,3482590,1648,42.19,2095,2140,2095,2740,1480,2110,2113.22,0.19,0,-548,2163,2136,2118,2091,2073,2150,2105,4,630,100,1470,5,1,3700000,78,58.33,1.07,12,0.04,36.00,1967.00,5200,20240424,-59.62,2000,20241224,5.00,2190,-4.11,20250320,2025,3.70,20250102,5200,-59.62,20240424,2000,5.00,20241224,0.00,Y,475250,100,3 억,,7132,N,N,0,N,00,N
20250414,141306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,3301990,1562,39.99,2095,2140,2095,2740,1480,2110,2113.95,0.19,0,-462,2163,2136,2118,2091,2073,2150,2105,4,630,100,1470,5,1,3700000,78,58.33,1.07,12,0.04,36.00,1967.00,5200,20240424,-59.62,2000,20241224,5.00,2190,-4.11,20250320,2025,3.70,20250102,5200,-59.62,20240424,2000,5.00,20241224,0.00,Y,475250,100,3 억,,7132,N,N,0,N,00,N
20250414,131303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,1156090,548,14.03,2095,2140,2095,2740,1480,2110,2109.65,0.19,0,-346,2163,2136,2118,2091,2073,2150,2105,4,630,100,1470,5,1,3700000,78,58.33,1.07,12,0.01,36.00,1967.00,5200,20240424,-59.62,2000,20241224,5.00,2190,-4.11,20250320,2025,3.70,20250102,5200,-59.62,20240424,2000,5.00,20241224,0.00,Y,475250,100,3 억,,7132,N,N,0,N,00,N
20250414,121306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,747130,354,9.06,2095,2140,2095,2740,1480,2110,2110.54,0.19,0,-264,2163,2136,2118,2091,2073,2150,2105,4,630,100,1470,5,1,3700000,78,58.19,1.07,12,0.01,36.00,1967.00,5200,20240424,-59.71,2000,20241224,4.75,2190,-4.34,20250320,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,Y,475250,100,3 억,,7132,N,N,0,N,00,N
20250414,111259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,566960,268,6.86,2095,2140,2095,2740,1480,2110,2115.52,0.19,0,-178,2163,2136,2118,2091,2073,2150,2105,4,630,100,1470,5,1,3700000,78,58.19,1.07,12,0.01,36.00,1967.00,5200,20240424,-59.71,2000,20241224,4.75,2190,-4.34,20250320,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,Y,475250,100,3 억,,7132,N,N,0,N,00,N
20250414,101302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,15,2,0.71,375785,177,4.53,2095,2140,2095,2740,1480,2110,2123.08,0.19,0,-89,2163,2136,2118,2091,2073,2150,2105,4,630,100,1470,5,1,3700000,79,59.03,1.08,12,0.00,36.00,1967.00,5200,20240424,-59.13,2000,20241224,6.25,2190,-2.97,20250320,2025,4.94,20250102,5200,-59.13,20240424,2000,6.25,20241224,0.00,Y,475250,100,3 억,,7132,N,N,0,N,00,N
20250414,091303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.19,0,0,2163,2136,2118,2091,2073,2150,2105,4,630,100,1470,5,1,3700000,78,58.61,1.07,12,0.00,36.00,1967.00,5200,20240424,-59.42,2000,20241224,5.50,2190,-3.65,20250320,2025,4.20,20250102,5200,-59.42,20240424,2000,5.50,20241224,0.00,Y,475250,100,3 억,,7132,N,N,0,N,00,N
20250411,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,8247315,3906,311.48,2100,2145,2100,2730,1470,2100,2111.45,0.20,0,-542,2110,2105,2095,2090,2080,2107,2092,4,630,100,1470,5,1,3700000,78,58.61,1.07,12,0.11,36.00,1967.00,5200,20240424,-59.42,2000,20241224,5.50,2190,-3.65,20250320,2025,4.20,20250102,5200,-59.42,20240424,2000,5.50,20241224,0.00,Y,475250,100,3 억,,7467,N,N,0,N,00,N
20250411,151301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,8226215,3896,310.69,2100,2145,2100,2730,1470,2100,2111.45,0.20,0,-542,2110,2105,2095,2090,2080,2107,2092,4,630,100,1470,5,1,3700000,78,58.47,1.07,12,0.11,36.00,1967.00,5200,20240424,-59.52,2000,20241224,5.25,2190,-3.88,20250320,2025,3.95,20250102,5200,-59.52,20240424,2000,5.25,20241224,0.00,Y,475250,100,3 억,,7467,N,N,0,N,00,N
20250411,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,7306260,3460,275.92,2100,2145,2100,2730,1470,2100,2111.64,0.20,0,-542,2110,2105,2095,2090,2080,2107,2092,4,630,100,1470,5,1,3700000,78,58.61,1.07,12,0.09,36.00,1967.00,5200,20240424,-59.42,2000,20241224,5.50,2190,-3.65,20250320,2025,4.20,20250102,5200,-59.42,20240424,2000,5.50,20241224,0.00,Y,475250,100,3 억,,7467,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 2120 10 2 0.47 3499430 1656 42.40 2095 2140 2095 2740 1480 2110 2113.18 0.19 0 -554 2163 2136 2118 2091 2073 2150 2105 4 630 100 1470 5 1 3700000 78 58.89 1.08 12 0.04 36.00 1967.00 5200 20240424 -59.23 2000 20241224 6.00 2190 -3.20 20250320 2025 4.69 20250102 5200 -59.23 20240424 2000 6.00 20241224 0.00 Y 475250 100 3 억 7132 N N 0 N 00 N
3 20250414 151306 57 100.00 KOSDAQ 금융 N N N N N 2100 -10 5 -0.47 3482590 1648 42.19 2095 2140 2095 2740 1480 2110 2113.22 0.19 0 -548 2163 2136 2118 2091 2073 2150 2105 4 630 100 1470 5 1 3700000 78 58.33 1.07 12 0.04 36.00 1967.00 5200 20240424 -59.62 2000 20241224 5.00 2190 -4.11 20250320 2025 3.70 20250102 5200 -59.62 20240424 2000 5.00 20241224 0.00 Y 475250 100 3 억 7132 N N 0 N 00 N
4 20250414 141306 57 100.00 KOSDAQ 금융 N N N N N 2100 -10 5 -0.47 3301990 1562 39.99 2095 2140 2095 2740 1480 2110 2113.95 0.19 0 -462 2163 2136 2118 2091 2073 2150 2105 4 630 100 1470 5 1 3700000 78 58.33 1.07 12 0.04 36.00 1967.00 5200 20240424 -59.62 2000 20241224 5.00 2190 -4.11 20250320 2025 3.70 20250102 5200 -59.62 20240424 2000 5.00 20241224 0.00 Y 475250 100 3 억 7132 N N 0 N 00 N
5 20250414 131303 57 100.00 KOSDAQ 금융 N N N N N 2100 -10 5 -0.47 1156090 548 14.03 2095 2140 2095 2740 1480 2110 2109.65 0.19 0 -346 2163 2136 2118 2091 2073 2150 2105 4 630 100 1470 5 1 3700000 78 58.33 1.07 12 0.01 36.00 1967.00 5200 20240424 -59.62 2000 20241224 5.00 2190 -4.11 20250320 2025 3.70 20250102 5200 -59.62 20240424 2000 5.00 20241224 0.00 Y 475250 100 3 억 7132 N N 0 N 00 N
6 20250414 121306 57 100.00 KOSDAQ 금융 N N N N N 2095 -15 5 -0.71 747130 354 9.06 2095 2140 2095 2740 1480 2110 2110.54 0.19 0 -264 2163 2136 2118 2091 2073 2150 2105 4 630 100 1470 5 1 3700000 78 58.19 1.07 12 0.01 36.00 1967.00 5200 20240424 -59.71 2000 20241224 4.75 2190 -4.34 20250320 2025 3.46 20250102 5200 -59.71 20240424 2000 4.75 20241224 0.00 Y 475250 100 3 억 7132 N N 0 N 00 N
7 20250414 111259 57 100.00 KOSDAQ 금융 N N N N N 2095 -15 5 -0.71 566960 268 6.86 2095 2140 2095 2740 1480 2110 2115.52 0.19 0 -178 2163 2136 2118 2091 2073 2150 2105 4 630 100 1470 5 1 3700000 78 58.19 1.07 12 0.01 36.00 1967.00 5200 20240424 -59.71 2000 20241224 4.75 2190 -4.34 20250320 2025 3.46 20250102 5200 -59.71 20240424 2000 4.75 20241224 0.00 Y 475250 100 3 억 7132 N N 0 N 00 N
8 20250414 101302 57 100.00 KOSDAQ 금융 N N N N N 2125 15 2 0.71 375785 177 4.53 2095 2140 2095 2740 1480 2110 2123.08 0.19 0 -89 2163 2136 2118 2091 2073 2150 2105 4 630 100 1470 5 1 3700000 79 59.03 1.08 12 0.00 36.00 1967.00 5200 20240424 -59.13 2000 20241224 6.25 2190 -2.97 20250320 2025 4.94 20250102 5200 -59.13 20240424 2000 6.25 20241224 0.00 Y 475250 100 3 억 7132 N N 0 N 00 N
9 20250414 091303 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.19 0 0 2163 2136 2118 2091 2073 2150 2105 4 630 100 1470 5 1 3700000 78 58.61 1.07 12 0.00 36.00 1967.00 5200 20240424 -59.42 2000 20241224 5.50 2190 -3.65 20250320 2025 4.20 20250102 5200 -59.42 20240424 2000 5.50 20241224 0.00 Y 475250 100 3 억 7132 N N 0 N 00 N
10 20250411 161249 57 100.00 KOSDAQ 금융 N N N N N 2110 10 2 0.48 8247315 3906 311.48 2100 2145 2100 2730 1470 2100 2111.45 0.20 0 -542 2110 2105 2095 2090 2080 2107 2092 4 630 100 1470 5 1 3700000 78 58.61 1.07 12 0.11 36.00 1967.00 5200 20240424 -59.42 2000 20241224 5.50 2190 -3.65 20250320 2025 4.20 20250102 5200 -59.42 20240424 2000 5.50 20241224 0.00 Y 475250 100 3 억 7467 N N 0 N 00 N
11 20250411 151301 57 100.00 KOSDAQ 금융 N N N N N 2105 5 2 0.24 8226215 3896 310.69 2100 2145 2100 2730 1470 2100 2111.45 0.20 0 -542 2110 2105 2095 2090 2080 2107 2092 4 630 100 1470 5 1 3700000 78 58.47 1.07 12 0.11 36.00 1967.00 5200 20240424 -59.52 2000 20241224 5.25 2190 -3.88 20250320 2025 3.95 20250102 5200 -59.52 20240424 2000 5.25 20241224 0.00 Y 475250 100 3 억 7467 N N 0 N 00 N
12 20250411 141259 57 100.00 KOSDAQ 금융 N N N N N 2110 10 2 0.48 7306260 3460 275.92 2100 2145 2100 2730 1470 2100 2111.64 0.20 0 -542 2110 2105 2095 2090 2080 2107 2092 4 630 100 1470 5 1 3700000 78 58.61 1.07 12 0.09 36.00 1967.00 5200 20240424 -59.42 2000 20241224 5.50 2190 -3.65 20250320 2025 4.20 20250102 5200 -59.42 20240424 2000 5.50 20241224 0.00 Y 475250 100 3 억 7467 N N 0 N 00 N