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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
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
20250410,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,3558940,1701,33.18,2080,2100,2070,2730,1470,2100,2092.26,0.37,0,-798,2120,2110,2090,2080,2060,2115,2085,4,630,100,1510,5,1,3810000,80,55.26,1.05,12,0.04,38.00,1992.00,2235,20240711,-6.04,2015,20241209,4.22,2130,-1.41,20250318,2050,2.44,20250123,2235,-6.04,20240711,2015,4.22,20241209,0.00,Y,465320,100,3 억,,14134,N,N,0,N,00,N
20250410,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-25,5,-1.19,3529675,1687,32.90,2080,2100,2070,2730,1470,2100,2092.28,0.37,0,-794,2120,2110,2090,2080,2060,2115,2085,4,630,100,1510,5,1,3810000,79,54.61,1.04,12,0.04,38.00,1992.00,2235,20240711,-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,,14134,N,N,0,N,00,N
20250410,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-25,5,-1.19,3407250,1628,31.75,2080,2100,2070,2730,1470,2100,2092.91,0.37,0,-735,2120,2110,2090,2080,2060,2115,2085,4,630,100,1510,5,1,3810000,79,54.61,1.04,12,0.04,38.00,1992.00,2235,20240711,-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,,14134,N,N,0,N,00,N
20250410,131246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-25,5,-1.19,3286900,1570,30.62,2080,2100,2070,2730,1470,2100,2093.57,0.37,0,-677,2120,2110,2090,2080,2060,2115,2085,4,630,100,1510,5,1,3810000,79,54.61,1.04,12,0.04,38.00,1992.00,2235,20240711,-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,,14134,N,N,0,N,00,N
20250410,121247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-25,5,-1.19,3164475,1511,29.47,2080,2100,2070,2730,1470,2100,2094.29,0.37,0,-618,2120,2110,2090,2080,2060,2115,2085,4,630,100,1510,5,1,3810000,79,54.61,1.04,12,0.04,38.00,1992.00,2235,20240711,-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,,14134,N,N,0,N,00,N
20250410,111245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,2249775,1075,20.97,2080,2100,2070,2730,1470,2100,2092.81,0.37,0,-560,2120,2110,2090,2080,2060,2115,2085,4,630,100,1510,5,1,3810000,80,55.26,1.05,12,0.03,38.00,1992.00,2235,20240711,-6.04,2015,20241209,4.22,2130,-1.41,20250318,2050,2.44,20250123,2235,-6.04,20240711,2015,4.22,20241209,0.00,Y,465320,100,3 억,,14134,N,N,0,N,00,N
20250410,101248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-15,5,-0.71,1671795,799,15.58,2080,2100,2070,2730,1470,2100,2092.36,0.37,0,-442,2120,2110,2090,2080,2060,2115,2085,4,630,100,1510,5,1,3810000,79,54.87,1.05,12,0.02,38.00,1992.00,2235,20240711,-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,,14134,N,N,0,N,00,N
20250410,091251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.37,0,0,2120,2110,2090,2080,2060,2115,2085,4,630,100,1510,5,1,3810000,80,55.26,1.05,12,0.00,38.00,1992.00,2235,20240711,-6.04,2015,20241209,4.22,2130,-1.41,20250318,2050,2.44,20250123,2235,-6.04,20240711,2015,4.22,20241209,0.00,Y,465320,100,3 억,,14134,N,N,0,N,00,N
20250409,161238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,10643245,5127,336.86,2080,2100,2070,2715,1465,2090,2075.92,0.37,0,1,2100,2095,2085,2080,2070,2097,2082,4,625,100,1500,5,1,3810000,80,55.26,1.05,12,0.13,38.00,1992.00,2235,20240711,-6.04,2015,20241209,4.22,2130,-1.41,20250318,2050,2.44,20250123,2235,-6.04,20240711,2015,4.22,20241209,0.00,Y,465320,100,3 억,,14134,N,N,0,N,00,N
20250409,151053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-20,5,-0.96,9918205,4777,313.86,2080,2085,2070,2715,1465,2090,2076.24,0.37,0,1,2100,2095,2085,2080,2070,2097,2082,4,625,100,1500,5,1,3810000,79,54.47,1.04,12,0.13,38.00,1992.00,2235,20240711,-7.38,2015,20241209,2.73,2130,-2.82,20250318,2050,0.98,20250123,2235,-7.38,20240711,2015,2.73,20241209,0.00,Y,465320,100,3 억,,14134,N,N,0,N,00,N
20250409,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,5879635,2826,185.68,2080,2085,2075,2715,1465,2090,2080.55,0.37,0,1,2100,2095,2085,2080,2070,2097,2082,4,625,100,1500,5,1,3810000,79,54.61,1.04,12,0.07,38.00,1992.00,2235,20240711,-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,,14134,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 20250410 161246 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 3558940 1701 33.18 2080 2100 2070 2730 1470 2100 2092.26 0.37 0 -798 2120 2110 2090 2080 2060 2115 2085 4 630 100 1510 5 1 3810000 80 55.26 1.05 12 0.04 38.00 1992.00 2235 20240711 -6.04 2015 20241209 4.22 2130 -1.41 20250318 2050 2.44 20250123 2235 -6.04 20240711 2015 4.22 20241209 0.00 Y 465320 100 3 억 14134 N N 0 N 00 N
3 20250410 151253 57 100.00 KOSDAQ 금융 N N N N N 2075 -25 5 -1.19 3529675 1687 32.90 2080 2100 2070 2730 1470 2100 2092.28 0.37 0 -794 2120 2110 2090 2080 2060 2115 2085 4 630 100 1510 5 1 3810000 79 54.61 1.04 12 0.04 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 14134 N N 0 N 00 N
4 20250410 141248 57 100.00 KOSDAQ 금융 N N N N N 2075 -25 5 -1.19 3407250 1628 31.75 2080 2100 2070 2730 1470 2100 2092.91 0.37 0 -735 2120 2110 2090 2080 2060 2115 2085 4 630 100 1510 5 1 3810000 79 54.61 1.04 12 0.04 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 14134 N N 0 N 00 N
5 20250410 131246 57 100.00 KOSDAQ 금융 N N N N N 2075 -25 5 -1.19 3286900 1570 30.62 2080 2100 2070 2730 1470 2100 2093.57 0.37 0 -677 2120 2110 2090 2080 2060 2115 2085 4 630 100 1510 5 1 3810000 79 54.61 1.04 12 0.04 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 14134 N N 0 N 00 N
6 20250410 121247 57 100.00 KOSDAQ 금융 N N N N N 2075 -25 5 -1.19 3164475 1511 29.47 2080 2100 2070 2730 1470 2100 2094.29 0.37 0 -618 2120 2110 2090 2080 2060 2115 2085 4 630 100 1510 5 1 3810000 79 54.61 1.04 12 0.04 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 14134 N N 0 N 00 N
7 20250410 111245 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 2249775 1075 20.97 2080 2100 2070 2730 1470 2100 2092.81 0.37 0 -560 2120 2110 2090 2080 2060 2115 2085 4 630 100 1510 5 1 3810000 80 55.26 1.05 12 0.03 38.00 1992.00 2235 20240711 -6.04 2015 20241209 4.22 2130 -1.41 20250318 2050 2.44 20250123 2235 -6.04 20240711 2015 4.22 20241209 0.00 Y 465320 100 3 억 14134 N N 0 N 00 N
8 20250410 101248 57 100.00 KOSDAQ 금융 N N N N N 2085 -15 5 -0.71 1671795 799 15.58 2080 2100 2070 2730 1470 2100 2092.36 0.37 0 -442 2120 2110 2090 2080 2060 2115 2085 4 630 100 1510 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 14134 N N 0 N 00 N
9 20250410 091251 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 0 0 0.00 0 0 0 2730 1470 2100 0.00 0.37 0 0 2120 2110 2090 2080 2060 2115 2085 4 630 100 1510 5 1 3810000 80 55.26 1.05 12 0.00 38.00 1992.00 2235 20240711 -6.04 2015 20241209 4.22 2130 -1.41 20250318 2050 2.44 20250123 2235 -6.04 20240711 2015 4.22 20241209 0.00 Y 465320 100 3 억 14134 N N 0 N 00 N
10 20250409 161238 57 100.00 KOSDAQ 금융 N N N N N 2100 10 2 0.48 10643245 5127 336.86 2080 2100 2070 2715 1465 2090 2075.92 0.37 0 1 2100 2095 2085 2080 2070 2097 2082 4 625 100 1500 5 1 3810000 80 55.26 1.05 12 0.13 38.00 1992.00 2235 20240711 -6.04 2015 20241209 4.22 2130 -1.41 20250318 2050 2.44 20250123 2235 -6.04 20240711 2015 4.22 20241209 0.00 Y 465320 100 3 억 14134 N N 0 N 00 N
11 20250409 151053 57 100.00 KOSDAQ 금융 N N N N N 2070 -20 5 -0.96 9918205 4777 313.86 2080 2085 2070 2715 1465 2090 2076.24 0.37 0 1 2100 2095 2085 2080 2070 2097 2082 4 625 100 1500 5 1 3810000 79 54.47 1.04 12 0.13 38.00 1992.00 2235 20240711 -7.38 2015 20241209 2.73 2130 -2.82 20250318 2050 0.98 20250123 2235 -7.38 20240711 2015 2.73 20241209 0.00 Y 465320 100 3 억 14134 N N 0 N 00 N
12 20250409 141237 57 100.00 KOSDAQ 금융 N N N N N 2075 -15 5 -0.72 5879635 2826 185.68 2080 2085 2075 2715 1465 2090 2080.55 0.37 0 1 2100 2095 2085 2080 2070 2097 2082 4 625 100 1500 5 1 3810000 79 54.61 1.04 12 0.07 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 14134 N N 0 N 00 N