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
437780/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
20250414,161215,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,17240030,8131,49.60,2120,2125,2120,2760,1490,2125,2120.28,0.05,0,-1598,2128,2126,2123,2121,2118,2127,2122,5,635,100,0,5,1,5030000,107,45.21,1.09,12,0.16,47.00,1950.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,2511,N,N,0,N,00,N
20250414,151226,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,17218780,8121,49.54,2120,2125,2120,2760,1490,2125,2120.28,0.05,0,-1598,2128,2126,2123,2121,2118,2127,2122,5,635,100,0,5,1,5030000,107,45.21,1.09,12,0.16,47.00,1950.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,2511,N,N,0,N,00,N
20250414,141226,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,17019030,8027,48.97,2120,2125,2120,2760,1490,2125,2120.22,0.05,0,-1598,2128,2126,2123,2121,2118,2127,2122,5,635,100,0,5,1,5030000,107,45.11,1.09,12,0.16,47.00,1950.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,Y,437780,100,5 억,,2511,N,N,0,N,00,N
20250414,131223,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,15070750,7108,43.36,2120,2125,2120,2760,1490,2125,2120.25,0.05,0,-1598,2128,2126,2123,2121,2118,2127,2122,5,635,100,0,5,1,5030000,107,45.21,1.09,12,0.14,47.00,1950.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,2511,N,N,0,N,00,N
20250414,121226,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,14312125,6751,41.18,2120,2125,2120,2760,1490,2125,2120.00,0.05,0,-1598,2128,2126,2123,2121,2118,2127,2122,5,635,100,0,5,1,5030000,107,45.11,1.09,12,0.13,47.00,1950.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,Y,437780,100,5 억,,2511,N,N,0,N,00,N
20250414,111219,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,14119205,6660,40.63,2120,2125,2120,2760,1490,2125,2120.00,0.05,0,-1598,2128,2126,2123,2121,2118,2127,2122,5,635,100,0,5,1,5030000,107,45.11,1.09,12,0.13,47.00,1950.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,Y,437780,100,5 억,,2511,N,N,0,N,00,N
20250414,101222,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,10250205,4835,29.50,2120,2125,2120,2760,1490,2125,2120.00,0.05,0,-1598,2128,2126,2123,2121,2118,2127,2122,5,635,100,0,5,1,5030000,107,45.11,1.09,12,0.10,47.00,1950.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,Y,437780,100,5 억,,2511,N,N,0,N,00,N
20250414,091223,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,848000,400,2.44,2120,2120,2120,2760,1490,2125,2120.00,0.05,0,0,2128,2126,2123,2121,2118,2127,2122,5,635,100,0,5,1,5030000,107,45.11,1.09,12,0.01,47.00,1950.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,Y,437780,100,5 억,,2511,N,N,0,N,00,N
20250411,161209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,34783615,16392,10.97,2125,2125,2120,2760,1490,2125,2121.99,0.06,0,-490,2131,2127,2121,2117,2111,2130,2120,5,635,100,1480,5,1,5030000,107,45.21,1.09,12,0.33,47.00,1950.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,3001,N,N,0,N,00,N
20250411,151221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,29443490,13879,9.29,2125,2125,2120,2760,1490,2125,2121.44,0.06,0,0,2131,2127,2121,2117,2111,2130,2120,5,635,100,1480,5,1,5030000,107,45.21,1.09,12,0.28,47.00,1950.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,3001,N,N,0,N,00,N
20250411,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,20943490,9879,6.61,2125,2125,2120,2760,1490,2125,2120.00,0.06,0,0,2131,2127,2121,2117,2111,2130,2120,5,635,100,1480,5,1,5030000,107,45.11,1.09,12,0.20,47.00,1950.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,Y,437780,100,5 억,,3001,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 161215 51 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 17240030 8131 49.60 2120 2125 2120 2760 1490 2125 2120.28 0.05 0 -1598 2128 2126 2123 2121 2118 2127 2122 5 635 100 0 5 1 5030000 107 45.21 1.09 12 0.16 47.00 1950.00 2265 20240626 -6.18 2060 20241209 3.16 2140 -0.70 20250213 2075 2.41 20250102 2265 -6.18 20240626 2060 3.16 20241209 0.00 Y 437780 100 5 억 2511 N N 0 N 00 N
3 20250414 151226 51 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 17218780 8121 49.54 2120 2125 2120 2760 1490 2125 2120.28 0.05 0 -1598 2128 2126 2123 2121 2118 2127 2122 5 635 100 0 5 1 5030000 107 45.21 1.09 12 0.16 47.00 1950.00 2265 20240626 -6.18 2060 20241209 3.16 2140 -0.70 20250213 2075 2.41 20250102 2265 -6.18 20240626 2060 3.16 20241209 0.00 Y 437780 100 5 억 2511 N N 0 N 00 N
4 20250414 141226 51 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 17019030 8027 48.97 2120 2125 2120 2760 1490 2125 2120.22 0.05 0 -1598 2128 2126 2123 2121 2118 2127 2122 5 635 100 0 5 1 5030000 107 45.11 1.09 12 0.16 47.00 1950.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 Y 437780 100 5 억 2511 N N 0 N 00 N
5 20250414 131223 51 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 15070750 7108 43.36 2120 2125 2120 2760 1490 2125 2120.25 0.05 0 -1598 2128 2126 2123 2121 2118 2127 2122 5 635 100 0 5 1 5030000 107 45.21 1.09 12 0.14 47.00 1950.00 2265 20240626 -6.18 2060 20241209 3.16 2140 -0.70 20250213 2075 2.41 20250102 2265 -6.18 20240626 2060 3.16 20241209 0.00 Y 437780 100 5 억 2511 N N 0 N 00 N
6 20250414 121226 51 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 14312125 6751 41.18 2120 2125 2120 2760 1490 2125 2120.00 0.05 0 -1598 2128 2126 2123 2121 2118 2127 2122 5 635 100 0 5 1 5030000 107 45.11 1.09 12 0.13 47.00 1950.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 Y 437780 100 5 억 2511 N N 0 N 00 N
7 20250414 111219 51 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 14119205 6660 40.63 2120 2125 2120 2760 1490 2125 2120.00 0.05 0 -1598 2128 2126 2123 2121 2118 2127 2122 5 635 100 0 5 1 5030000 107 45.11 1.09 12 0.13 47.00 1950.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 Y 437780 100 5 억 2511 N N 0 N 00 N
8 20250414 101222 51 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 10250205 4835 29.50 2120 2125 2120 2760 1490 2125 2120.00 0.05 0 -1598 2128 2126 2123 2121 2118 2127 2122 5 635 100 0 5 1 5030000 107 45.11 1.09 12 0.10 47.00 1950.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 Y 437780 100 5 억 2511 N N 0 N 00 N
9 20250414 091223 51 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 848000 400 2.44 2120 2120 2120 2760 1490 2125 2120.00 0.05 0 0 2128 2126 2123 2121 2118 2127 2122 5 635 100 0 5 1 5030000 107 45.11 1.09 12 0.01 47.00 1950.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 Y 437780 100 5 억 2511 N N 0 N 00 N
10 20250411 161209 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 34783615 16392 10.97 2125 2125 2120 2760 1490 2125 2121.99 0.06 0 -490 2131 2127 2121 2117 2111 2130 2120 5 635 100 1480 5 1 5030000 107 45.21 1.09 12 0.33 47.00 1950.00 2265 20240626 -6.18 2060 20241209 3.16 2140 -0.70 20250213 2075 2.41 20250102 2265 -6.18 20240626 2060 3.16 20241209 0.00 Y 437780 100 5 억 3001 N N 0 N 00 N
11 20250411 151221 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 29443490 13879 9.29 2125 2125 2120 2760 1490 2125 2121.44 0.06 0 0 2131 2127 2121 2117 2111 2130 2120 5 635 100 1480 5 1 5030000 107 45.21 1.09 12 0.28 47.00 1950.00 2265 20240626 -6.18 2060 20241209 3.16 2140 -0.70 20250213 2075 2.41 20250102 2265 -6.18 20240626 2060 3.16 20241209 0.00 Y 437780 100 5 억 3001 N N 0 N 00 N
12 20250411 141218 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 20943490 9879 6.61 2125 2125 2120 2760 1490 2125 2120.00 0.06 0 0 2131 2127 2121 2117 2111 2130 2120 5 635 100 1480 5 1 5030000 107 45.11 1.09 12 0.20 47.00 1950.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 Y 437780 100 5 억 3001 N N 0 N 00 N