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
435620/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
20250414,161214,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,0,3,0.00,238490480,22519,138.27,10600,10600,10580,13760,7420,10590,10590.63,0.20,0,0,10610,10600,10590,10580,10570,10605,10585,22,3170,500,0,10,1,4302000,456,47.28,1.03,12,0.52,224.00,10294.00,10620,20250403,-0.28,9630,20240402,9.97,10620,-0.28,20250403,10360,2.22,20250102,10620,-0.28,20250403,9910,6.86,20240607,0.00,Y,435620,500,21 억,,8431,N,N,0,N,00,N
20250414,151225,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10580,-10,5,-0.09,238363510,22507,138.20,10600,10600,10580,13760,7420,10590,10590.64,0.20,0,0,10610,10600,10590,10580,10570,10605,10585,22,3170,500,0,10,1,4302000,455,47.23,1.03,12,0.52,224.00,10294.00,10620,20250403,-0.38,9630,20240402,9.87,10620,-0.38,20250403,10360,2.12,20250102,10620,-0.38,20250403,9910,6.76,20240607,0.00,Y,435620,500,21 억,,8431,N,N,0,N,00,N
20250414,141225,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,0,3,0.00,164320340,15515,95.27,10600,10600,10590,13760,7420,10590,10591.06,0.20,0,0,10610,10600,10590,10580,10570,10605,10585,22,3170,500,0,10,1,4302000,456,47.28,1.03,12,0.36,224.00,10294.00,10620,20250403,-0.28,9630,20240402,9.97,10620,-0.28,20250403,10360,2.22,20250102,10620,-0.28,20250403,9910,6.86,20240607,0.00,Y,435620,500,21 억,,8431,N,N,0,N,00,N
20250414,131222,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,0,3,0.00,62328050,5884,36.13,10600,10600,10590,13760,7420,10590,10592.80,0.20,0,0,10610,10600,10590,10580,10570,10605,10585,22,3170,500,0,10,1,4302000,456,47.28,1.03,12,0.14,224.00,10294.00,10620,20250403,-0.28,9630,20240402,9.97,10620,-0.28,20250403,10360,2.22,20250102,10620,-0.28,20250403,9910,6.86,20240607,0.00,Y,435620,500,21 억,,8431,N,N,0,N,00,N
20250414,121225,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,0,3,0.00,44039120,4157,25.52,10600,10600,10590,13760,7420,10590,10593.97,0.20,0,0,10610,10600,10590,10580,10570,10605,10585,22,3170,500,0,10,1,4302000,456,47.28,1.03,12,0.10,224.00,10294.00,10620,20250403,-0.28,9630,20240402,9.97,10620,-0.28,20250403,10360,2.22,20250102,10620,-0.28,20250403,9910,6.86,20240607,0.00,Y,435620,500,21 억,,8431,N,N,0,N,00,N
20250414,111218,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,0,3,0.00,42651780,4026,24.72,10600,10600,10590,13760,7420,10590,10594.08,0.20,0,0,10610,10600,10590,10580,10570,10605,10585,22,3170,500,0,10,1,4302000,456,47.28,1.03,12,0.09,224.00,10294.00,10620,20250403,-0.28,9630,20240402,9.97,10620,-0.28,20250403,10360,2.22,20250102,10620,-0.28,20250403,9910,6.86,20240607,0.00,Y,435620,500,21 억,,8431,N,N,0,N,00,N
20250414,101221,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,0,3,0.00,23706270,2237,13.74,10600,10600,10590,13760,7420,10590,10597.35,0.20,0,0,10610,10600,10590,10580,10570,10605,10585,22,3170,500,0,10,1,4302000,456,47.28,1.03,12,0.05,224.00,10294.00,10620,20250403,-0.28,9630,20240402,9.97,10620,-0.28,20250403,10360,2.22,20250102,10620,-0.28,20250403,9910,6.86,20240607,0.00,Y,435620,500,21 억,,8431,N,N,0,N,00,N
20250414,091222,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10600,10,2,0.09,16843400,1589,9.76,10600,10600,10600,13760,7420,10590,10600.00,0.20,0,0,10610,10600,10590,10580,10570,10605,10585,22,3170,500,0,10,1,4302000,456,47.32,1.03,12,0.04,224.00,10294.00,10620,20250403,-0.19,9630,20240402,10.07,10620,-0.19,20250403,10360,2.32,20250102,10620,-0.19,20250403,9910,6.96,20240607,0.00,Y,435620,500,21 억,,8431,N,N,0,N,00,N
20250411,161208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,0,3,0.00,172380860,16282,232.73,10580,10600,10580,13760,7420,10590,10587.20,0.17,0,966,10610,10600,10590,10580,10570,10600,10580,22,3170,500,7830,10,1,4302000,456,47.28,1.03,12,0.38,224.00,10294.00,10620,20250403,-0.28,9630,20240401,9.97,10620,-0.28,20250403,10360,2.22,20250102,10620,-0.28,20250403,9700,9.18,20240412,0.00,Y,435620,500,21 억,,7465,N,N,0,N,00,N
20250411,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,0,3,0.00,168579050,15923,227.60,10580,10600,10580,13760,7420,10590,10587.14,0.17,0,1325,10610,10600,10590,10580,10570,10600,10580,22,3170,500,7830,10,1,4302000,456,47.28,1.03,12,0.37,224.00,10294.00,10620,20250403,-0.28,9630,20240401,9.97,10620,-0.28,20250403,10360,2.22,20250102,10620,-0.28,20250403,9700,9.18,20240412,0.00,Y,435620,500,21 억,,7465,N,N,0,N,00,N
20250411,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10590,0,3,0.00,168504910,15916,227.50,10580,10600,10580,13760,7420,10590,10587.14,0.17,0,1325,10610,10600,10590,10580,10570,10600,10580,22,3170,500,7830,10,1,4302000,456,47.28,1.03,12,0.37,224.00,10294.00,10620,20250403,-0.28,9630,20240401,9.97,10620,-0.28,20250403,10360,2.22,20250102,10620,-0.28,20250403,9700,9.18,20240412,0.00,Y,435620,500,21 억,,7465,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 161214 51 100.00 KOSDAQ 금융 N N N N N 10590 0 3 0.00 238490480 22519 138.27 10600 10600 10580 13760 7420 10590 10590.63 0.20 0 0 10610 10600 10590 10580 10570 10605 10585 22 3170 500 0 10 1 4302000 456 47.28 1.03 12 0.52 224.00 10294.00 10620 20250403 -0.28 9630 20240402 9.97 10620 -0.28 20250403 10360 2.22 20250102 10620 -0.28 20250403 9910 6.86 20240607 0.00 Y 435620 500 21 억 8431 N N 0 N 00 N
3 20250414 151225 51 100.00 KOSDAQ 금융 N N N N N 10580 -10 5 -0.09 238363510 22507 138.20 10600 10600 10580 13760 7420 10590 10590.64 0.20 0 0 10610 10600 10590 10580 10570 10605 10585 22 3170 500 0 10 1 4302000 455 47.23 1.03 12 0.52 224.00 10294.00 10620 20250403 -0.38 9630 20240402 9.87 10620 -0.38 20250403 10360 2.12 20250102 10620 -0.38 20250403 9910 6.76 20240607 0.00 Y 435620 500 21 억 8431 N N 0 N 00 N
4 20250414 141225 51 100.00 KOSDAQ 금융 N N N N N 10590 0 3 0.00 164320340 15515 95.27 10600 10600 10590 13760 7420 10590 10591.06 0.20 0 0 10610 10600 10590 10580 10570 10605 10585 22 3170 500 0 10 1 4302000 456 47.28 1.03 12 0.36 224.00 10294.00 10620 20250403 -0.28 9630 20240402 9.97 10620 -0.28 20250403 10360 2.22 20250102 10620 -0.28 20250403 9910 6.86 20240607 0.00 Y 435620 500 21 억 8431 N N 0 N 00 N
5 20250414 131222 51 100.00 KOSDAQ 금융 N N N N N 10590 0 3 0.00 62328050 5884 36.13 10600 10600 10590 13760 7420 10590 10592.80 0.20 0 0 10610 10600 10590 10580 10570 10605 10585 22 3170 500 0 10 1 4302000 456 47.28 1.03 12 0.14 224.00 10294.00 10620 20250403 -0.28 9630 20240402 9.97 10620 -0.28 20250403 10360 2.22 20250102 10620 -0.28 20250403 9910 6.86 20240607 0.00 Y 435620 500 21 억 8431 N N 0 N 00 N
6 20250414 121225 51 100.00 KOSDAQ 금융 N N N N N 10590 0 3 0.00 44039120 4157 25.52 10600 10600 10590 13760 7420 10590 10593.97 0.20 0 0 10610 10600 10590 10580 10570 10605 10585 22 3170 500 0 10 1 4302000 456 47.28 1.03 12 0.10 224.00 10294.00 10620 20250403 -0.28 9630 20240402 9.97 10620 -0.28 20250403 10360 2.22 20250102 10620 -0.28 20250403 9910 6.86 20240607 0.00 Y 435620 500 21 억 8431 N N 0 N 00 N
7 20250414 111218 51 100.00 KOSDAQ 금융 N N N N N 10590 0 3 0.00 42651780 4026 24.72 10600 10600 10590 13760 7420 10590 10594.08 0.20 0 0 10610 10600 10590 10580 10570 10605 10585 22 3170 500 0 10 1 4302000 456 47.28 1.03 12 0.09 224.00 10294.00 10620 20250403 -0.28 9630 20240402 9.97 10620 -0.28 20250403 10360 2.22 20250102 10620 -0.28 20250403 9910 6.86 20240607 0.00 Y 435620 500 21 억 8431 N N 0 N 00 N
8 20250414 101221 51 100.00 KOSDAQ 금융 N N N N N 10590 0 3 0.00 23706270 2237 13.74 10600 10600 10590 13760 7420 10590 10597.35 0.20 0 0 10610 10600 10590 10580 10570 10605 10585 22 3170 500 0 10 1 4302000 456 47.28 1.03 12 0.05 224.00 10294.00 10620 20250403 -0.28 9630 20240402 9.97 10620 -0.28 20250403 10360 2.22 20250102 10620 -0.28 20250403 9910 6.86 20240607 0.00 Y 435620 500 21 억 8431 N N 0 N 00 N
9 20250414 091222 51 100.00 KOSDAQ 금융 N N N N N 10600 10 2 0.09 16843400 1589 9.76 10600 10600 10600 13760 7420 10590 10600.00 0.20 0 0 10610 10600 10590 10580 10570 10605 10585 22 3170 500 0 10 1 4302000 456 47.32 1.03 12 0.04 224.00 10294.00 10620 20250403 -0.19 9630 20240402 10.07 10620 -0.19 20250403 10360 2.32 20250102 10620 -0.19 20250403 9910 6.96 20240607 0.00 Y 435620 500 21 억 8431 N N 0 N 00 N
10 20250411 161208 57 100.00 KOSDAQ 금융 N N N N N 10590 0 3 0.00 172380860 16282 232.73 10580 10600 10580 13760 7420 10590 10587.20 0.17 0 966 10610 10600 10590 10580 10570 10600 10580 22 3170 500 7830 10 1 4302000 456 47.28 1.03 12 0.38 224.00 10294.00 10620 20250403 -0.28 9630 20240401 9.97 10620 -0.28 20250403 10360 2.22 20250102 10620 -0.28 20250403 9700 9.18 20240412 0.00 Y 435620 500 21 억 7465 N N 0 N 00 N
11 20250411 151220 57 100.00 KOSDAQ 금융 N N N N N 10590 0 3 0.00 168579050 15923 227.60 10580 10600 10580 13760 7420 10590 10587.14 0.17 0 1325 10610 10600 10590 10580 10570 10600 10580 22 3170 500 7830 10 1 4302000 456 47.28 1.03 12 0.37 224.00 10294.00 10620 20250403 -0.28 9630 20240401 9.97 10620 -0.28 20250403 10360 2.22 20250102 10620 -0.28 20250403 9700 9.18 20240412 0.00 Y 435620 500 21 억 7465 N N 0 N 00 N
12 20250411 141218 57 100.00 KOSDAQ 금융 N N N N N 10590 0 3 0.00 168504910 15916 227.50 10580 10600 10580 13760 7420 10590 10587.14 0.17 0 1325 10610 10600 10590 10580 10570 10600 10580 22 3170 500 7830 10 1 4302000 456 47.28 1.03 12 0.37 224.00 10294.00 10620 20250403 -0.28 9630 20240401 9.97 10620 -0.28 20250403 10360 2.22 20250102 10620 -0.28 20250403 9700 9.18 20240412 0.00 Y 435620 500 21 억 7465 N N 0 N 00 N