ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
465320/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
20250415,161252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,1400430,674,61.72,2075,2090,2075,2695,1455,2075,2077.79,0.37,0,-279,2121,2097,2086,2062,2051,2092,2057,4,620,100,1490,5,1,3810000,79,54.87,1.05,12,0.02,38.00,1992.00,2235,20240711,-6.71,2015,20241209,3.47,2130,-2.11,20250318,2050,1.71,20250123,2235,-6.71,20240711,2015,3.47,20241209,0.00,Y,465320,100,3 억,,14021,N,N,0,N,00,N
20250415,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,1383750,666,60.99,2075,2090,2075,2695,1455,2075,2077.70,0.37,0,-271,2121,2097,2086,2062,2051,2092,2057,4,620,100,1490,5,1,3810000,79,54.87,1.05,12,0.02,38.00,1992.00,2235,20240711,-6.71,2015,20241209,3.47,2130,-2.11,20250318,2050,1.71,20250123,2235,-6.71,20240711,2015,3.47,20241209,0.00,Y,465320,100,3 억,,14021,N,N,0,N,00,N
20250415,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,1279500,616,56.41,2075,2090,2075,2695,1455,2075,2077.11,0.37,0,-221,2121,2097,2086,2062,2051,2092,2057,4,620,100,1490,5,1,3810000,79,54.87,1.05,12,0.02,38.00,1992.00,2235,20240711,-6.71,2015,20241209,3.47,2130,-2.11,20250318,2050,1.71,20250123,2235,-6.71,20240711,2015,3.47,20241209,0.00,Y,465320,100,3 억,,14021,N,N,0,N,00,N
20250415,131304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,1063105,512,46.89,2075,2090,2075,2695,1455,2075,2076.38,0.37,0,-167,2121,2097,2086,2062,2051,2092,2057,4,620,100,1490,5,1,3810000,79,54.74,1.04,12,0.01,38.00,1992.00,2235,20240711,-6.94,2015,20241209,3.23,2130,-2.35,20250318,2050,1.46,20250123,2235,-6.94,20240711,2015,3.23,20241209,0.00,Y,465320,100,3 억,,14021,N,N,0,N,00,N
20250415,121301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,963265,464,42.49,2075,2090,2075,2695,1455,2075,2076.00,0.37,0,-119,2121,2097,2086,2062,2051,2092,2057,4,620,100,1490,5,1,3810000,79,54.74,1.04,12,0.01,38.00,1992.00,2235,20240711,-6.94,2015,20241209,3.23,2130,-2.35,20250318,2050,1.46,20250123,2235,-6.94,20240711,2015,3.23,20241209,0.00,Y,465320,100,3 억,,14021,N,N,0,N,00,N
20250415,111303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,857175,413,37.82,2075,2090,2075,2695,1455,2075,2075.48,0.37,0,-70,2121,2097,2086,2062,2051,2092,2057,4,620,100,1490,5,1,3810000,79,54.74,1.04,12,0.01,38.00,1992.00,2235,20240711,-6.94,2015,20241209,3.23,2130,-2.35,20250318,2050,1.46,20250123,2235,-6.94,20240711,2015,3.23,20241209,0.00,Y,465320,100,3 억,,14021,N,N,0,N,00,N
20250415,101303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,56155,27,2.47,2075,2090,2075,2695,1455,2075,2079.81,0.37,0,-27,2121,2097,2086,2062,2051,2092,2057,4,620,100,1490,5,1,3810000,79,54.74,1.04,12,0.00,38.00,1992.00,2235,20240711,-6.94,2015,20241209,3.23,2130,-2.35,20250318,2050,1.46,20250123,2235,-6.94,20240711,2015,3.23,20241209,0.00,Y,465320,100,3 억,,14021,N,N,0,N,00,N
20250415,091307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.37,0,0,2121,2097,2086,2062,2051,2092,2057,4,620,100,1490,5,1,3810000,79,54.61,1.04,12,0.00,38.00,1992.00,2235,20240711,-7.16,2015,20241209,2.98,2130,-2.58,20250318,2050,1.22,20250123,2235,-7.16,20240711,2015,2.98,20241209,0.00,Y,465320,100,3 억,,14021,N,N,0,N,00,N
20250414,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,2270520,1092,85.51,2080,2110,2075,2700,1460,2080,2079.23,0.37,0,-827,2113,2096,2088,2071,2063,2092,2067,4,620,100,1490,5,1,3810000,79,54.61,1.04,12,0.03,38.00,1992.00,2235,20240711,-7.16,2015,20241209,2.98,2130,-2.58,20250318,2050,1.22,20250123,2235,-7.16,20240711,2015,2.98,20241209,0.00,Y,465320,100,3 억,,14228,N,N,0,N,00,N
20250414,151258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,1822225,876,68.60,2080,2110,2075,2700,1460,2080,2080.17,0.37,0,-611,2113,2096,2088,2071,2063,2092,2067,4,620,100,1490,5,1,3810000,79,54.74,1.04,12,0.02,38.00,1992.00,2235,20240711,-6.94,2015,20241209,3.23,2130,-2.35,20250318,2050,1.46,20250123,2235,-6.94,20240711,2015,3.23,20241209,0.00,Y,465320,100,3 억,,14228,N,N,0,N,00,N
20250414,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,1615770,777,60.85,2080,2110,2075,2700,1460,2080,2079.50,0.37,0,-512,2113,2096,2088,2071,2063,2092,2067,4,620,100,1490,5,1,3810000,79,54.87,1.05,12,0.02,38.00,1992.00,2235,20240711,-6.71,2015,20241209,3.47,2130,-2.11,20250318,2050,1.71,20250123,2235,-6.71,20240711,2015,3.47,20241209,0.00,Y,465320,100,3 억,,14228,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 20250415 161252 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 1400430 674 61.72 2075 2090 2075 2695 1455 2075 2077.79 0.37 0 -279 2121 2097 2086 2062 2051 2092 2057 4 620 100 1490 5 1 3810000 79 54.87 1.05 12 0.02 38.00 1992.00 2235 20240711 -6.71 2015 20241209 3.47 2130 -2.11 20250318 2050 1.71 20250123 2235 -6.71 20240711 2015 3.47 20241209 0.00 Y 465320 100 3 억 14021 N N 0 N 00 N
3 20250415 151305 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 1383750 666 60.99 2075 2090 2075 2695 1455 2075 2077.70 0.37 0 -271 2121 2097 2086 2062 2051 2092 2057 4 620 100 1490 5 1 3810000 79 54.87 1.05 12 0.02 38.00 1992.00 2235 20240711 -6.71 2015 20241209 3.47 2130 -2.11 20250318 2050 1.71 20250123 2235 -6.71 20240711 2015 3.47 20241209 0.00 Y 465320 100 3 억 14021 N N 0 N 00 N
4 20250415 141303 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 1279500 616 56.41 2075 2090 2075 2695 1455 2075 2077.11 0.37 0 -221 2121 2097 2086 2062 2051 2092 2057 4 620 100 1490 5 1 3810000 79 54.87 1.05 12 0.02 38.00 1992.00 2235 20240711 -6.71 2015 20241209 3.47 2130 -2.11 20250318 2050 1.71 20250123 2235 -6.71 20240711 2015 3.47 20241209 0.00 Y 465320 100 3 억 14021 N N 0 N 00 N
5 20250415 131304 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 1063105 512 46.89 2075 2090 2075 2695 1455 2075 2076.38 0.37 0 -167 2121 2097 2086 2062 2051 2092 2057 4 620 100 1490 5 1 3810000 79 54.74 1.04 12 0.01 38.00 1992.00 2235 20240711 -6.94 2015 20241209 3.23 2130 -2.35 20250318 2050 1.46 20250123 2235 -6.94 20240711 2015 3.23 20241209 0.00 Y 465320 100 3 억 14021 N N 0 N 00 N
6 20250415 121301 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 963265 464 42.49 2075 2090 2075 2695 1455 2075 2076.00 0.37 0 -119 2121 2097 2086 2062 2051 2092 2057 4 620 100 1490 5 1 3810000 79 54.74 1.04 12 0.01 38.00 1992.00 2235 20240711 -6.94 2015 20241209 3.23 2130 -2.35 20250318 2050 1.46 20250123 2235 -6.94 20240711 2015 3.23 20241209 0.00 Y 465320 100 3 억 14021 N N 0 N 00 N
7 20250415 111303 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 857175 413 37.82 2075 2090 2075 2695 1455 2075 2075.48 0.37 0 -70 2121 2097 2086 2062 2051 2092 2057 4 620 100 1490 5 1 3810000 79 54.74 1.04 12 0.01 38.00 1992.00 2235 20240711 -6.94 2015 20241209 3.23 2130 -2.35 20250318 2050 1.46 20250123 2235 -6.94 20240711 2015 3.23 20241209 0.00 Y 465320 100 3 억 14021 N N 0 N 00 N
8 20250415 101303 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 56155 27 2.47 2075 2090 2075 2695 1455 2075 2079.81 0.37 0 -27 2121 2097 2086 2062 2051 2092 2057 4 620 100 1490 5 1 3810000 79 54.74 1.04 12 0.00 38.00 1992.00 2235 20240711 -6.94 2015 20241209 3.23 2130 -2.35 20250318 2050 1.46 20250123 2235 -6.94 20240711 2015 3.23 20241209 0.00 Y 465320 100 3 억 14021 N N 0 N 00 N
9 20250415 091307 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 0 0 0.00 0 0 0 2695 1455 2075 0.00 0.37 0 0 2121 2097 2086 2062 2051 2092 2057 4 620 100 1490 5 1 3810000 79 54.61 1.04 12 0.00 38.00 1992.00 2235 20240711 -7.16 2015 20241209 2.98 2130 -2.58 20250318 2050 1.22 20250123 2235 -7.16 20240711 2015 2.98 20241209 0.00 Y 465320 100 3 억 14021 N N 0 N 00 N
10 20250414 161247 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 2270520 1092 85.51 2080 2110 2075 2700 1460 2080 2079.23 0.37 0 -827 2113 2096 2088 2071 2063 2092 2067 4 620 100 1490 5 1 3810000 79 54.61 1.04 12 0.03 38.00 1992.00 2235 20240711 -7.16 2015 20241209 2.98 2130 -2.58 20250318 2050 1.22 20250123 2235 -7.16 20240711 2015 2.98 20241209 0.00 Y 465320 100 3 억 14228 N N 0 N 00 N
11 20250414 151258 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 1822225 876 68.60 2080 2110 2075 2700 1460 2080 2080.17 0.37 0 -611 2113 2096 2088 2071 2063 2092 2067 4 620 100 1490 5 1 3810000 79 54.74 1.04 12 0.02 38.00 1992.00 2235 20240711 -6.94 2015 20241209 3.23 2130 -2.35 20250318 2050 1.46 20250123 2235 -6.94 20240711 2015 3.23 20241209 0.00 Y 465320 100 3 억 14228 N N 0 N 00 N
12 20250414 141258 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 1615770 777 60.85 2080 2110 2075 2700 1460 2080 2079.50 0.37 0 -512 2113 2096 2088 2071 2063 2092 2067 4 620 100 1490 5 1 3810000 79 54.87 1.05 12 0.02 38.00 1992.00 2235 20240711 -6.71 2015 20241209 3.47 2130 -2.11 20250318 2050 1.71 20250123 2235 -6.71 20240711 2015 3.47 20241209 0.00 Y 465320 100 3 억 14228 N N 0 N 00 N