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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
439410/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
20250417,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,8718925,4103,56.73,2125,2130,2125,2765,1495,2130,2125.01,0.09,0,-500,2136,2132,2126,2122,2116,2135,2125,9,635,100,1490,5,1,8800000,187,39.44,1.08,12,0.05,54.00,1978.00,2135,20250414,-0.23,2030,20241224,4.93,2135,-0.23,20250414,2070,2.90,20250102,2135,-0.23,20250414,2030,4.93,20241224,0.00,Y,439410,100,8 억,,8102,N,N,0,N,00,N
20250417,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,8542530,4020,55.58,2125,2130,2125,2765,1495,2130,2125.01,0.09,0,-468,2136,2132,2126,2122,2116,2135,2125,9,635,100,1490,5,1,8800000,187,39.35,1.07,12,0.05,54.00,1978.00,2135,20250414,-0.47,2030,20241224,4.68,2135,-0.47,20250414,2070,2.66,20250102,2135,-0.47,20250414,2030,4.68,20241224,0.00,Y,439410,100,8 억,,8102,N,N,0,N,00,N
20250417,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,6783030,3192,44.13,2125,2130,2125,2765,1495,2130,2125.01,0.09,0,-137,2136,2132,2126,2122,2116,2135,2125,9,635,100,1490,5,1,8800000,187,39.35,1.07,12,0.04,54.00,1978.00,2135,20250414,-0.47,2030,20241224,4.68,2135,-0.47,20250414,2070,2.66,20250102,2135,-0.47,20250414,2030,4.68,20241224,0.00,Y,439410,100,8 억,,8102,N,N,0,N,00,N
20250417,131239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,5495270,2586,35.75,2125,2130,2125,2765,1495,2130,2125.01,0.09,0,0,2136,2132,2126,2122,2116,2135,2125,9,635,100,1490,5,1,8800000,187,39.35,1.07,12,0.03,54.00,1978.00,2135,20250414,-0.47,2030,20241224,4.68,2135,-0.47,20250414,2070,2.66,20250102,2135,-0.47,20250414,2030,4.68,20241224,0.00,Y,439410,100,8 억,,8102,N,N,0,N,00,N
20250417,121238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,4445515,2092,28.92,2125,2130,2125,2765,1495,2130,2125.01,0.09,0,0,2136,2132,2126,2122,2116,2135,2125,9,635,100,1490,5,1,8800000,187,39.35,1.07,12,0.02,54.00,1978.00,2135,20250414,-0.47,2030,20241224,4.68,2135,-0.47,20250414,2070,2.66,20250102,2135,-0.47,20250414,2030,4.68,20241224,0.00,Y,439410,100,8 억,,8102,N,N,0,N,00,N
20250417,111236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,3453140,1625,22.47,2125,2130,2125,2765,1495,2130,2125.01,0.09,0,0,2136,2132,2126,2122,2116,2135,2125,9,635,100,1490,5,1,8800000,187,39.35,1.07,12,0.02,54.00,1978.00,2135,20250414,-0.47,2030,20241224,4.68,2135,-0.47,20250414,2070,2.66,20250102,2135,-0.47,20250414,2030,4.68,20241224,0.00,Y,439410,100,8 억,,8102,N,N,0,N,00,N
20250417,101238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,278380,131,1.81,2125,2130,2125,2765,1495,2130,2125.04,0.09,0,0,2136,2132,2126,2122,2116,2135,2125,9,635,100,1490,5,1,8800000,187,39.35,1.07,12,0.00,54.00,1978.00,2135,20250414,-0.47,2030,20241224,4.68,2135,-0.47,20250414,2070,2.66,20250102,2135,-0.47,20250414,2030,4.68,20241224,0.00,Y,439410,100,8 억,,8102,N,N,0,N,00,N
20250417,091243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.09,0,0,2136,2132,2126,2122,2116,2135,2125,9,635,100,1490,5,1,8800000,187,39.44,1.08,12,0.00,54.00,1978.00,2135,20250414,-0.23,2030,20241224,4.93,2135,-0.23,20250414,2070,2.90,20250102,2135,-0.23,20250414,2030,4.93,20241224,0.00,Y,439410,100,8 억,,8102,N,N,0,N,00,N
20250416,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,15359850,7233,78.39,2125,2130,2120,2765,1495,2130,2123.58,0.09,0,-3501,2140,2135,2130,2125,2120,2137,2127,9,635,100,1490,5,1,8800000,187,39.44,1.08,12,0.08,54.00,1978.00,2135,20250414,-0.23,2030,20241224,4.93,2135,-0.23,20250414,2070,2.90,20250102,2135,-0.23,20250414,2030,4.93,20241224,0.00,Y,439410,100,8 억,,8103,N,N,0,N,00,N
20250416,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2122,-8,5,-0.38,15117911,7119,77.15,2125,2130,2120,2765,1495,2130,2123.60,0.09,0,-3489,2140,2135,2130,2125,2120,2137,2127,9,635,100,1490,5,1,8800000,187,39.30,1.07,12,0.08,54.00,1978.00,2135,20250414,-0.61,2030,20241224,4.53,2135,-0.61,20250414,2070,2.51,20250102,2135,-0.61,20250414,2030,4.53,20241224,0.00,Y,439410,100,8 억,,8103,N,N,0,N,00,N
20250416,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,12585258,5926,64.22,2125,2130,2120,2765,1495,2130,2123.74,0.09,0,-3409,2140,2135,2130,2125,2120,2137,2127,9,635,100,1490,5,1,8800000,187,39.35,1.07,12,0.07,54.00,1978.00,2135,20250414,-0.47,2030,20241224,4.68,2135,-0.47,20250414,2070,2.66,20250102,2135,-0.47,20250414,2030,4.68,20241224,0.00,Y,439410,100,8 억,,8103,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 20250417 161226 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 8718925 4103 56.73 2125 2130 2125 2765 1495 2130 2125.01 0.09 0 -500 2136 2132 2126 2122 2116 2135 2125 9 635 100 1490 5 1 8800000 187 39.44 1.08 12 0.05 54.00 1978.00 2135 20250414 -0.23 2030 20241224 4.93 2135 -0.23 20250414 2070 2.90 20250102 2135 -0.23 20250414 2030 4.93 20241224 0.00 Y 439410 100 8 억 8102 N N 0 N 00 N
3 20250417 151239 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 8542530 4020 55.58 2125 2130 2125 2765 1495 2130 2125.01 0.09 0 -468 2136 2132 2126 2122 2116 2135 2125 9 635 100 1490 5 1 8800000 187 39.35 1.07 12 0.05 54.00 1978.00 2135 20250414 -0.47 2030 20241224 4.68 2135 -0.47 20250414 2070 2.66 20250102 2135 -0.47 20250414 2030 4.68 20241224 0.00 Y 439410 100 8 억 8102 N N 0 N 00 N
4 20250417 141241 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 6783030 3192 44.13 2125 2130 2125 2765 1495 2130 2125.01 0.09 0 -137 2136 2132 2126 2122 2116 2135 2125 9 635 100 1490 5 1 8800000 187 39.35 1.07 12 0.04 54.00 1978.00 2135 20250414 -0.47 2030 20241224 4.68 2135 -0.47 20250414 2070 2.66 20250102 2135 -0.47 20250414 2030 4.68 20241224 0.00 Y 439410 100 8 억 8102 N N 0 N 00 N
5 20250417 131239 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 5495270 2586 35.75 2125 2130 2125 2765 1495 2130 2125.01 0.09 0 0 2136 2132 2126 2122 2116 2135 2125 9 635 100 1490 5 1 8800000 187 39.35 1.07 12 0.03 54.00 1978.00 2135 20250414 -0.47 2030 20241224 4.68 2135 -0.47 20250414 2070 2.66 20250102 2135 -0.47 20250414 2030 4.68 20241224 0.00 Y 439410 100 8 억 8102 N N 0 N 00 N
6 20250417 121238 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 4445515 2092 28.92 2125 2130 2125 2765 1495 2130 2125.01 0.09 0 0 2136 2132 2126 2122 2116 2135 2125 9 635 100 1490 5 1 8800000 187 39.35 1.07 12 0.02 54.00 1978.00 2135 20250414 -0.47 2030 20241224 4.68 2135 -0.47 20250414 2070 2.66 20250102 2135 -0.47 20250414 2030 4.68 20241224 0.00 Y 439410 100 8 억 8102 N N 0 N 00 N
7 20250417 111236 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 3453140 1625 22.47 2125 2130 2125 2765 1495 2130 2125.01 0.09 0 0 2136 2132 2126 2122 2116 2135 2125 9 635 100 1490 5 1 8800000 187 39.35 1.07 12 0.02 54.00 1978.00 2135 20250414 -0.47 2030 20241224 4.68 2135 -0.47 20250414 2070 2.66 20250102 2135 -0.47 20250414 2030 4.68 20241224 0.00 Y 439410 100 8 억 8102 N N 0 N 00 N
8 20250417 101238 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 278380 131 1.81 2125 2130 2125 2765 1495 2130 2125.04 0.09 0 0 2136 2132 2126 2122 2116 2135 2125 9 635 100 1490 5 1 8800000 187 39.35 1.07 12 0.00 54.00 1978.00 2135 20250414 -0.47 2030 20241224 4.68 2135 -0.47 20250414 2070 2.66 20250102 2135 -0.47 20250414 2030 4.68 20241224 0.00 Y 439410 100 8 억 8102 N N 0 N 00 N
9 20250417 091243 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.09 0 0 2136 2132 2126 2122 2116 2135 2125 9 635 100 1490 5 1 8800000 187 39.44 1.08 12 0.00 54.00 1978.00 2135 20250414 -0.23 2030 20241224 4.93 2135 -0.23 20250414 2070 2.90 20250102 2135 -0.23 20250414 2030 4.93 20241224 0.00 Y 439410 100 8 억 8102 N N 0 N 00 N
10 20250416 161223 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 15359850 7233 78.39 2125 2130 2120 2765 1495 2130 2123.58 0.09 0 -3501 2140 2135 2130 2125 2120 2137 2127 9 635 100 1490 5 1 8800000 187 39.44 1.08 12 0.08 54.00 1978.00 2135 20250414 -0.23 2030 20241224 4.93 2135 -0.23 20250414 2070 2.90 20250102 2135 -0.23 20250414 2030 4.93 20241224 0.00 Y 439410 100 8 억 8103 N N 0 N 00 N
11 20250416 151237 57 100.00 KOSDAQ 금융 N N N N N 2122 -8 5 -0.38 15117911 7119 77.15 2125 2130 2120 2765 1495 2130 2123.60 0.09 0 -3489 2140 2135 2130 2125 2120 2137 2127 9 635 100 1490 5 1 8800000 187 39.30 1.07 12 0.08 54.00 1978.00 2135 20250414 -0.61 2030 20241224 4.53 2135 -0.61 20250414 2070 2.51 20250102 2135 -0.61 20250414 2030 4.53 20241224 0.00 Y 439410 100 8 억 8103 N N 0 N 00 N
12 20250416 141235 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 12585258 5926 64.22 2125 2130 2120 2765 1495 2130 2123.74 0.09 0 -3409 2140 2135 2130 2125 2120 2137 2127 9 635 100 1490 5 1 8800000 187 39.35 1.07 12 0.07 54.00 1978.00 2135 20250414 -0.47 2030 20241224 4.68 2135 -0.47 20250414 2070 2.66 20250102 2135 -0.47 20250414 2030 4.68 20241224 0.00 Y 439410 100 8 억 8103 N N 0 N 00 N