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
435870/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,2120,0,3,0.00,79029825,37364,277.59,2115,2120,2115,2755,1485,2120,2115.13,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,0,5,1,3720000,79,44.17,1.04,12,1.00,48.00,2031.00,2190,20240719,-3.20,2065,20241121,2.66,2125,-0.24,20250402,2070,2.42,20250108,2240,-5.36,20240415,2065,2.66,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N
20250414,151225,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,46987530,22214,165.04,2115,2120,2115,2755,1485,2120,2115.22,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,0,5,1,3720000,79,44.06,1.04,12,0.60,48.00,2031.00,2190,20240719,-3.42,2065,20241121,2.42,2125,-0.47,20250402,2070,2.17,20250108,2240,-5.58,20240415,2065,2.42,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N
20250414,141225,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,3412060,1611,11.97,2115,2120,2115,2755,1485,2120,2117.98,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,0,5,1,3720000,79,44.17,1.04,12,0.04,48.00,2031.00,2190,20240719,-3.20,2065,20241121,2.66,2125,-0.24,20250402,2070,2.42,20250108,2240,-5.36,20240415,2065,2.66,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N
20250414,131222,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,3412060,1611,11.97,2115,2120,2115,2755,1485,2120,2117.98,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,0,5,1,3720000,79,44.17,1.04,12,0.04,48.00,2031.00,2190,20240719,-3.20,2065,20241121,2.66,2125,-0.24,20250402,2070,2.42,20250108,2240,-5.36,20240415,2065,2.66,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N
20250414,121226,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,3412060,1611,11.97,2115,2120,2115,2755,1485,2120,2117.98,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,0,5,1,3720000,79,44.17,1.04,12,0.04,48.00,2031.00,2190,20240719,-3.20,2065,20241121,2.66,2125,-0.24,20250402,2070,2.42,20250108,2240,-5.36,20240415,2065,2.66,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N
20250414,111218,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,3183100,1503,11.17,2115,2120,2115,2755,1485,2120,2117.83,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,0,5,1,3720000,79,44.17,1.04,12,0.04,48.00,2031.00,2190,20240719,-3.20,2065,20241121,2.66,2125,-0.24,20250402,2070,2.42,20250108,2240,-5.36,20240415,2065,2.66,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N
20250414,101221,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,0,5,1,3720000,79,44.17,1.04,12,0.00,48.00,2031.00,2190,20240719,-3.20,2065,20241121,2.66,2125,-0.24,20250402,2070,2.42,20250108,2240,-5.36,20240415,2065,2.66,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N
20250414,091222,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,0,5,1,3720000,79,44.17,1.04,12,0.00,48.00,2031.00,2190,20240719,-3.20,2065,20241121,2.66,2125,-0.24,20250402,2070,2.42,20250108,2240,-5.36,20240415,2065,2.66,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N
20250411,161209,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,28468145,13460,112.18,2115,2120,2115,2755,1485,2120,2115.02,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,0,5,1,3720000,79,44.17,1.04,12,0.36,48.00,2031.00,2190,20240719,-3.20,2065,20241121,2.66,2125,-0.24,20250402,2070,2.42,20250108,2240,-5.36,20240411,2065,2.66,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N
20250411,151221,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,17874065,8451,70.43,2115,2117,2115,2755,1485,2120,2115.02,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,0,5,1,3720000,79,44.06,1.04,12,0.23,48.00,2031.00,2190,20240719,-3.42,2065,20241121,2.42,2125,-0.47,20250402,2070,2.17,20250108,2240,-5.58,20240411,2065,2.42,20241121,0.00,Y,435870,100,3 억,,0,N,N,0,N,00,N
20250411,141218,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,17719670,8378,69.82,2115,2117,2115,2755,1485,2120,2115.02,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,0,5,1,3720000,79,44.06,1.04,12,0.23,48.00,2031.00,2190,20240719,-3.42,2065,20241121,2.42,2125,-0.47,20250402,2070,2.17,20250108,2240,-5.58,20240411,2065,2.42,20241121,0.00,Y,435870,100,3 억,,0,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 2120 0 3 0.00 79029825 37364 277.59 2115 2120 2115 2755 1485 2120 2115.13 0.00 0 0 2123 2121 2118 2116 2113 2122 2117 4 635 100 0 5 1 3720000 79 44.17 1.04 12 1.00 48.00 2031.00 2190 20240719 -3.20 2065 20241121 2.66 2125 -0.24 20250402 2070 2.42 20250108 2240 -5.36 20240415 2065 2.66 20241121 0.00 Y 435870 100 3 억 0 N N 0 N 00 N
3 20250414 151225 51 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 46987530 22214 165.04 2115 2120 2115 2755 1485 2120 2115.22 0.00 0 0 2123 2121 2118 2116 2113 2122 2117 4 635 100 0 5 1 3720000 79 44.06 1.04 12 0.60 48.00 2031.00 2190 20240719 -3.42 2065 20241121 2.42 2125 -0.47 20250402 2070 2.17 20250108 2240 -5.58 20240415 2065 2.42 20241121 0.00 Y 435870 100 3 억 0 N N 0 N 00 N
4 20250414 141225 51 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 3412060 1611 11.97 2115 2120 2115 2755 1485 2120 2117.98 0.00 0 0 2123 2121 2118 2116 2113 2122 2117 4 635 100 0 5 1 3720000 79 44.17 1.04 12 0.04 48.00 2031.00 2190 20240719 -3.20 2065 20241121 2.66 2125 -0.24 20250402 2070 2.42 20250108 2240 -5.36 20240415 2065 2.66 20241121 0.00 Y 435870 100 3 억 0 N N 0 N 00 N
5 20250414 131222 51 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 3412060 1611 11.97 2115 2120 2115 2755 1485 2120 2117.98 0.00 0 0 2123 2121 2118 2116 2113 2122 2117 4 635 100 0 5 1 3720000 79 44.17 1.04 12 0.04 48.00 2031.00 2190 20240719 -3.20 2065 20241121 2.66 2125 -0.24 20250402 2070 2.42 20250108 2240 -5.36 20240415 2065 2.66 20241121 0.00 Y 435870 100 3 억 0 N N 0 N 00 N
6 20250414 121226 51 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 3412060 1611 11.97 2115 2120 2115 2755 1485 2120 2117.98 0.00 0 0 2123 2121 2118 2116 2113 2122 2117 4 635 100 0 5 1 3720000 79 44.17 1.04 12 0.04 48.00 2031.00 2190 20240719 -3.20 2065 20241121 2.66 2125 -0.24 20250402 2070 2.42 20250108 2240 -5.36 20240415 2065 2.66 20241121 0.00 Y 435870 100 3 억 0 N N 0 N 00 N
7 20250414 111218 51 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 3183100 1503 11.17 2115 2120 2115 2755 1485 2120 2117.83 0.00 0 0 2123 2121 2118 2116 2113 2122 2117 4 635 100 0 5 1 3720000 79 44.17 1.04 12 0.04 48.00 2031.00 2190 20240719 -3.20 2065 20241121 2.66 2125 -0.24 20250402 2070 2.42 20250108 2240 -5.36 20240415 2065 2.66 20241121 0.00 Y 435870 100 3 억 0 N N 0 N 00 N
8 20250414 101221 51 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 0 0 0.00 0 0 0 2755 1485 2120 0.00 0.00 0 0 2123 2121 2118 2116 2113 2122 2117 4 635 100 0 5 1 3720000 79 44.17 1.04 12 0.00 48.00 2031.00 2190 20240719 -3.20 2065 20241121 2.66 2125 -0.24 20250402 2070 2.42 20250108 2240 -5.36 20240415 2065 2.66 20241121 0.00 Y 435870 100 3 억 0 N N 0 N 00 N
9 20250414 091222 51 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 0 0 0.00 0 0 0 2755 1485 2120 0.00 0.00 0 0 2123 2121 2118 2116 2113 2122 2117 4 635 100 0 5 1 3720000 79 44.17 1.04 12 0.00 48.00 2031.00 2190 20240719 -3.20 2065 20241121 2.66 2125 -0.24 20250402 2070 2.42 20250108 2240 -5.36 20240415 2065 2.66 20241121 0.00 Y 435870 100 3 억 0 N N 0 N 00 N
10 20250411 161209 51 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 28468145 13460 112.18 2115 2120 2115 2755 1485 2120 2115.02 0.00 0 0 2123 2121 2118 2116 2113 2122 2117 4 635 100 0 5 1 3720000 79 44.17 1.04 12 0.36 48.00 2031.00 2190 20240719 -3.20 2065 20241121 2.66 2125 -0.24 20250402 2070 2.42 20250108 2240 -5.36 20240411 2065 2.66 20241121 0.00 Y 435870 100 3 억 0 N N 0 N 00 N
11 20250411 151221 51 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 17874065 8451 70.43 2115 2117 2115 2755 1485 2120 2115.02 0.00 0 0 2123 2121 2118 2116 2113 2122 2117 4 635 100 0 5 1 3720000 79 44.06 1.04 12 0.23 48.00 2031.00 2190 20240719 -3.42 2065 20241121 2.42 2125 -0.47 20250402 2070 2.17 20250108 2240 -5.58 20240411 2065 2.42 20241121 0.00 Y 435870 100 3 억 0 N N 0 N 00 N
12 20250411 141218 51 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 17719670 8378 69.82 2115 2117 2115 2755 1485 2120 2115.02 0.00 0 0 2123 2121 2118 2116 2113 2122 2117 4 635 100 0 5 1 3720000 79 44.06 1.04 12 0.23 48.00 2031.00 2190 20240719 -3.42 2065 20241121 2.42 2125 -0.47 20250402 2070 2.17 20250108 2240 -5.58 20240411 2065 2.42 20241121 0.00 Y 435870 100 3 억 0 N N 0 N 00 N