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
476470/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
20250414,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,-10,5,-0.44,155651653,69720,75.58,2240,2250,2215,2925,1575,2250,2232.53,0.76,0,-9226,2276,2262,2236,2222,2196,2270,2230,6,675,100,1570,5,1,5505000,123,101.82,1.16,12,1.27,22.00,1933.00,2717,20240517,-17.56,2095,20250321,6.92,2250,0.00,20250411,2095,6.92,20250321,2600,-13.85,20240517,2020,10.89,20240517,0.10,Y,476470,100,5 억,,41884,N,N,0,N,00,N
20250414,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,-10,5,-0.44,154112773,69033,74.84,2240,2250,2215,2925,1575,2250,2232.45,0.76,0,-9225,2276,2262,2236,2222,2196,2270,2230,6,675,100,1570,5,1,5505000,123,101.82,1.16,12,1.25,22.00,1933.00,2717,20240517,-17.56,2095,20250321,6.92,2250,0.00,20250411,2095,6.92,20250321,2600,-13.85,20240517,2020,10.89,20240517,0.10,Y,476470,100,5 억,,41884,N,N,0,N,00,N
20250414,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,-10,5,-0.44,132948223,59550,64.56,2240,2250,2215,2925,1575,2250,2232.55,0.76,0,-8558,2276,2262,2236,2222,2196,2270,2230,6,675,100,1570,5,1,5505000,123,101.82,1.16,12,1.08,22.00,1933.00,2717,20240517,-17.56,2095,20250321,6.92,2250,0.00,20250411,2095,6.92,20250321,2600,-13.85,20240517,2020,10.89,20240517,0.10,Y,476470,100,5 억,,41884,N,N,0,N,00,N
20250414,131306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,-15,5,-0.67,101342058,45433,49.25,2240,2250,2215,2925,1575,2250,2230.58,0.76,0,-8312,2276,2262,2236,2222,2196,2270,2230,6,675,100,1570,5,1,5505000,123,101.59,1.16,12,0.83,22.00,1933.00,2717,20240517,-17.74,2095,20250321,6.68,2250,0.00,20250411,2095,6.68,20250321,2600,-14.04,20240517,2020,10.64,20240517,0.10,Y,476470,100,5 억,,41884,N,N,0,N,00,N
20250414,121309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2230,-20,5,-0.89,84664052,37949,41.14,2240,2250,2215,2925,1575,2250,2231.00,0.76,0,-7593,2276,2262,2236,2222,2196,2270,2230,6,675,100,1570,5,1,5505000,123,101.36,1.15,12,0.69,22.00,1933.00,2717,20240517,-17.92,2095,20250321,6.44,2250,0.00,20250411,2095,6.44,20250321,2600,-14.23,20240517,2020,10.40,20240517,0.10,Y,476470,100,5 억,,41884,N,N,0,N,00,N
20250414,111302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2235,-15,5,-0.67,73528759,32952,35.72,2240,2250,2215,2925,1575,2250,2231.39,0.76,0,-7275,2276,2262,2236,2222,2196,2270,2230,6,675,100,1570,5,1,5505000,123,101.59,1.16,12,0.60,22.00,1933.00,2717,20240517,-17.74,2095,20250321,6.68,2250,0.00,20250411,2095,6.68,20250321,2600,-14.04,20240517,2020,10.64,20240517,0.10,Y,476470,100,5 억,,41884,N,N,0,N,00,N
20250414,101305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,-10,5,-0.44,42135318,18890,20.48,2240,2250,2215,2925,1575,2250,2230.56,0.76,0,-6754,2276,2262,2236,2222,2196,2270,2230,6,675,100,1570,5,1,5505000,123,101.82,1.16,12,0.34,22.00,1933.00,2717,20240517,-17.56,2095,20250321,6.92,2250,0.00,20250411,2095,6.92,20250321,2600,-13.85,20240517,2020,10.89,20240517,0.10,Y,476470,100,5 억,,41884,N,N,0,N,00,N
20250414,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,-10,5,-0.44,10503398,4704,5.10,2240,2240,2230,2925,1575,2250,2232.87,0.76,0,-4443,2276,2262,2236,2222,2196,2270,2230,6,675,100,1570,5,1,5505000,123,101.82,1.16,12,0.09,22.00,1933.00,2717,20240517,-17.56,2095,20250321,6.92,2250,-0.44,20250411,2095,6.92,20250321,2600,-13.85,20240517,2020,10.89,20240517,0.10,Y,476470,100,5 억,,41884,N,N,0,N,00,N
20250411,161252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2250,20,2,0.90,206817447,92241,185.27,2210,2250,2210,2895,1565,2230,2242.14,0.73,0,1878,2266,2247,2221,2202,2176,2257,2212,6,665,100,1560,5,1,5505000,124,102.27,1.16,12,1.68,22.00,1933.00,2717,20240517,-17.19,2095,20250321,7.40,2250,0.00,20250411,2095,7.40,20250321,2600,-13.46,20240517,2020,11.39,20240517,0.10,Y,476470,100,5 억,,40006,N,N,0,N,00,N
20250411,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2240,10,2,0.45,195270392,87085,174.92,2210,2250,2210,2895,1565,2230,2242.30,0.73,0,-647,2266,2247,2221,2202,2176,2257,2212,6,665,100,1560,5,1,5505000,123,101.82,1.16,12,1.58,22.00,1933.00,2717,20240517,-17.56,2095,20250321,6.92,2250,-0.44,20250411,2095,6.92,20250321,2600,-13.85,20240517,2020,10.89,20240517,0.10,Y,476470,100,5 억,,40006,N,N,0,N,00,N
20250411,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,15,2,0.67,106778076,47636,95.68,2210,2250,2210,2895,1565,2230,2241.54,0.73,0,-1466,2266,2247,2221,2202,2176,2257,2212,6,665,100,1560,5,1,5505000,124,102.05,1.16,12,0.87,22.00,1933.00,2717,20240517,-17.37,2095,20250321,7.16,2250,-0.22,20250411,2095,7.16,20250321,2600,-13.65,20240517,2020,11.14,20240517,0.10,Y,476470,100,5 억,,40006,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 161258 57 100.00 KOSDAQ 금융 N N N N N 2240 -10 5 -0.44 155651653 69720 75.58 2240 2250 2215 2925 1575 2250 2232.53 0.76 0 -9226 2276 2262 2236 2222 2196 2270 2230 6 675 100 1570 5 1 5505000 123 101.82 1.16 12 1.27 22.00 1933.00 2717 20240517 -17.56 2095 20250321 6.92 2250 0.00 20250411 2095 6.92 20250321 2600 -13.85 20240517 2020 10.89 20240517 0.10 Y 476470 100 5 억 41884 N N 0 N 00 N
3 20250414 151309 57 100.00 KOSDAQ 금융 N N N N N 2240 -10 5 -0.44 154112773 69033 74.84 2240 2250 2215 2925 1575 2250 2232.45 0.76 0 -9225 2276 2262 2236 2222 2196 2270 2230 6 675 100 1570 5 1 5505000 123 101.82 1.16 12 1.25 22.00 1933.00 2717 20240517 -17.56 2095 20250321 6.92 2250 0.00 20250411 2095 6.92 20250321 2600 -13.85 20240517 2020 10.89 20240517 0.10 Y 476470 100 5 억 41884 N N 0 N 00 N
4 20250414 141309 57 100.00 KOSDAQ 금융 N N N N N 2240 -10 5 -0.44 132948223 59550 64.56 2240 2250 2215 2925 1575 2250 2232.55 0.76 0 -8558 2276 2262 2236 2222 2196 2270 2230 6 675 100 1570 5 1 5505000 123 101.82 1.16 12 1.08 22.00 1933.00 2717 20240517 -17.56 2095 20250321 6.92 2250 0.00 20250411 2095 6.92 20250321 2600 -13.85 20240517 2020 10.89 20240517 0.10 Y 476470 100 5 억 41884 N N 0 N 00 N
5 20250414 131306 57 100.00 KOSDAQ 금융 N N N N N 2235 -15 5 -0.67 101342058 45433 49.25 2240 2250 2215 2925 1575 2250 2230.58 0.76 0 -8312 2276 2262 2236 2222 2196 2270 2230 6 675 100 1570 5 1 5505000 123 101.59 1.16 12 0.83 22.00 1933.00 2717 20240517 -17.74 2095 20250321 6.68 2250 0.00 20250411 2095 6.68 20250321 2600 -14.04 20240517 2020 10.64 20240517 0.10 Y 476470 100 5 억 41884 N N 0 N 00 N
6 20250414 121309 57 100.00 KOSDAQ 금융 N N N N N 2230 -20 5 -0.89 84664052 37949 41.14 2240 2250 2215 2925 1575 2250 2231.00 0.76 0 -7593 2276 2262 2236 2222 2196 2270 2230 6 675 100 1570 5 1 5505000 123 101.36 1.15 12 0.69 22.00 1933.00 2717 20240517 -17.92 2095 20250321 6.44 2250 0.00 20250411 2095 6.44 20250321 2600 -14.23 20240517 2020 10.40 20240517 0.10 Y 476470 100 5 억 41884 N N 0 N 00 N
7 20250414 111302 57 100.00 KOSDAQ 금융 N N N N N 2235 -15 5 -0.67 73528759 32952 35.72 2240 2250 2215 2925 1575 2250 2231.39 0.76 0 -7275 2276 2262 2236 2222 2196 2270 2230 6 675 100 1570 5 1 5505000 123 101.59 1.16 12 0.60 22.00 1933.00 2717 20240517 -17.74 2095 20250321 6.68 2250 0.00 20250411 2095 6.68 20250321 2600 -14.04 20240517 2020 10.64 20240517 0.10 Y 476470 100 5 억 41884 N N 0 N 00 N
8 20250414 101305 57 100.00 KOSDAQ 금융 N N N N N 2240 -10 5 -0.44 42135318 18890 20.48 2240 2250 2215 2925 1575 2250 2230.56 0.76 0 -6754 2276 2262 2236 2222 2196 2270 2230 6 675 100 1570 5 1 5505000 123 101.82 1.16 12 0.34 22.00 1933.00 2717 20240517 -17.56 2095 20250321 6.92 2250 0.00 20250411 2095 6.92 20250321 2600 -13.85 20240517 2020 10.89 20240517 0.10 Y 476470 100 5 억 41884 N N 0 N 00 N
9 20250414 091306 57 100.00 KOSDAQ 금융 N N N N N 2240 -10 5 -0.44 10503398 4704 5.10 2240 2240 2230 2925 1575 2250 2232.87 0.76 0 -4443 2276 2262 2236 2222 2196 2270 2230 6 675 100 1570 5 1 5505000 123 101.82 1.16 12 0.09 22.00 1933.00 2717 20240517 -17.56 2095 20250321 6.92 2250 -0.44 20250411 2095 6.92 20250321 2600 -13.85 20240517 2020 10.89 20240517 0.10 Y 476470 100 5 억 41884 N N 0 N 00 N
10 20250411 161252 57 100.00 KOSDAQ 금융 N N N N N 2250 20 2 0.90 206817447 92241 185.27 2210 2250 2210 2895 1565 2230 2242.14 0.73 0 1878 2266 2247 2221 2202 2176 2257 2212 6 665 100 1560 5 1 5505000 124 102.27 1.16 12 1.68 22.00 1933.00 2717 20240517 -17.19 2095 20250321 7.40 2250 0.00 20250411 2095 7.40 20250321 2600 -13.46 20240517 2020 11.39 20240517 0.10 Y 476470 100 5 억 40006 N N 0 N 00 N
11 20250411 151304 57 100.00 KOSDAQ 금융 N N N N N 2240 10 2 0.45 195270392 87085 174.92 2210 2250 2210 2895 1565 2230 2242.30 0.73 0 -647 2266 2247 2221 2202 2176 2257 2212 6 665 100 1560 5 1 5505000 123 101.82 1.16 12 1.58 22.00 1933.00 2717 20240517 -17.56 2095 20250321 6.92 2250 -0.44 20250411 2095 6.92 20250321 2600 -13.85 20240517 2020 10.89 20240517 0.10 Y 476470 100 5 억 40006 N N 0 N 00 N
12 20250411 141302 57 100.00 KOSDAQ 금융 N N N N N 2245 15 2 0.67 106778076 47636 95.68 2210 2250 2210 2895 1565 2230 2241.54 0.73 0 -1466 2266 2247 2221 2202 2176 2257 2212 6 665 100 1560 5 1 5505000 124 102.05 1.16 12 0.87 22.00 1933.00 2717 20240517 -17.37 2095 20250321 7.16 2250 -0.22 20250411 2095 7.16 20250321 2600 -13.65 20240517 2020 11.14 20240517 0.10 Y 476470 100 5 억 40006 N N 0 N 00 N