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
438580/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
20250414,161215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,14284230,6721,778.79,2130,2130,2125,2765,1495,2130,2125.31,0.03,0,0,2136,2132,2126,2122,2116,2135,2125,3,635,100,1490,5,1,3020000,64,44.38,1.10,12,0.22,48.00,1929.00,2375,20240426,-10.32,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240426,2070,2.90,20241119,0.00,Y,438580,100,3 억,,773,N,N,0,N,00,N
20250414,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,14254410,6707,777.17,2130,2130,2125,2765,1495,2130,2125.30,0.03,0,0,2136,2132,2126,2122,2116,2135,2125,3,635,100,1490,5,1,3020000,64,44.38,1.10,12,0.22,48.00,1929.00,2375,20240426,-10.32,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240426,2070,2.90,20241119,0.00,Y,438580,100,3 억,,773,N,N,0,N,00,N
20250414,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,14056320,6614,766.40,2130,2130,2125,2765,1495,2130,2125.24,0.03,0,0,2136,2132,2126,2122,2116,2135,2125,3,635,100,1490,5,1,3020000,64,44.38,1.10,12,0.22,48.00,1929.00,2375,20240426,-10.32,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240426,2070,2.90,20241119,0.00,Y,438580,100,3 억,,773,N,N,0,N,00,N
20250414,131223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,14056320,6614,766.40,2130,2130,2125,2765,1495,2130,2125.24,0.03,0,0,2136,2132,2126,2122,2116,2135,2125,3,635,100,1490,5,1,3020000,64,44.38,1.10,12,0.22,48.00,1929.00,2375,20240426,-10.32,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240426,2070,2.90,20241119,0.00,Y,438580,100,3 억,,773,N,N,0,N,00,N
20250414,121226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,14054190,6613,766.28,2130,2130,2125,2765,1495,2130,2125.24,0.03,0,0,2136,2132,2126,2122,2116,2135,2125,3,635,100,1490,5,1,3020000,64,44.38,1.10,12,0.22,48.00,1929.00,2375,20240426,-10.32,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240426,2070,2.90,20241119,0.00,Y,438580,100,3 억,,773,N,N,0,N,00,N
20250414,111219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,13413060,6312,731.40,2130,2130,2125,2765,1495,2130,2125.01,0.03,0,0,2136,2132,2126,2122,2116,2135,2125,3,635,100,1490,5,1,3020000,64,44.27,1.10,12,0.21,48.00,1929.00,2375,20240426,-10.53,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2375,-10.53,20240426,2070,2.66,20241119,0.00,Y,438580,100,3 억,,773,N,N,0,N,00,N
20250414,101222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,13381135,6297,729.66,2130,2130,2125,2765,1495,2130,2125.00,0.03,0,0,2136,2132,2126,2122,2116,2135,2125,3,635,100,1490,5,1,3020000,64,44.38,1.10,12,0.21,48.00,1929.00,2375,20240426,-10.32,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240426,2070,2.90,20241119,0.00,Y,438580,100,3 억,,773,N,N,0,N,00,N
20250414,091223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,2130,1,0.12,2130,2130,2130,2765,1495,2130,2130.00,0.03,0,0,2136,2132,2126,2122,2116,2135,2125,3,635,100,1490,5,1,3020000,64,44.38,1.10,12,0.00,48.00,1929.00,2375,20240426,-10.32,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240426,2070,2.90,20241119,0.00,Y,438580,100,3 억,,773,N,N,0,N,00,N
20250411,161209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,1833435,863,5076.47,2130,2130,2120,2765,1495,2130,2124.49,0.03,0,0,2130,2130,2130,2130,2130,2130,2130,3,635,100,1490,5,1,3020000,64,44.38,1.10,12,0.03,48.00,1929.00,2375,20240426,-10.32,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240426,2070,2.90,20241119,0.00,Y,438580,100,3 억,,773,N,N,0,N,00,N
20250411,151221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,1822785,858,5047.06,2130,2130,2120,2765,1495,2130,2124.46,0.03,0,0,2130,2130,2130,2130,2130,2130,2130,3,635,100,1490,5,1,3020000,64,44.38,1.10,12,0.03,48.00,1929.00,2375,20240426,-10.32,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240426,2070,2.90,20241119,0.00,Y,438580,100,3 억,,773,N,N,0,N,00,N
20250411,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,324650,153,900.00,2130,2130,2120,2765,1495,2130,2121.90,0.03,0,0,2130,2130,2130,2130,2130,2130,2130,3,635,100,1490,5,1,3020000,64,44.38,1.10,12,0.01,48.00,1929.00,2375,20240426,-10.32,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240426,2070,2.90,20241119,0.00,Y,438580,100,3 억,,773,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 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 14284230 6721 778.79 2130 2130 2125 2765 1495 2130 2125.31 0.03 0 0 2136 2132 2126 2122 2116 2135 2125 3 635 100 1490 5 1 3020000 64 44.38 1.10 12 0.22 48.00 1929.00 2375 20240426 -10.32 2070 20241119 2.90 2155 -1.16 20250106 2080 2.40 20250110 2375 -10.32 20240426 2070 2.90 20241119 0.00 Y 438580 100 3 억 773 N N 0 N 00 N
3 20250414 151226 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 14254410 6707 777.17 2130 2130 2125 2765 1495 2130 2125.30 0.03 0 0 2136 2132 2126 2122 2116 2135 2125 3 635 100 1490 5 1 3020000 64 44.38 1.10 12 0.22 48.00 1929.00 2375 20240426 -10.32 2070 20241119 2.90 2155 -1.16 20250106 2080 2.40 20250110 2375 -10.32 20240426 2070 2.90 20241119 0.00 Y 438580 100 3 억 773 N N 0 N 00 N
4 20250414 141226 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 14056320 6614 766.40 2130 2130 2125 2765 1495 2130 2125.24 0.03 0 0 2136 2132 2126 2122 2116 2135 2125 3 635 100 1490 5 1 3020000 64 44.38 1.10 12 0.22 48.00 1929.00 2375 20240426 -10.32 2070 20241119 2.90 2155 -1.16 20250106 2080 2.40 20250110 2375 -10.32 20240426 2070 2.90 20241119 0.00 Y 438580 100 3 억 773 N N 0 N 00 N
5 20250414 131223 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 14056320 6614 766.40 2130 2130 2125 2765 1495 2130 2125.24 0.03 0 0 2136 2132 2126 2122 2116 2135 2125 3 635 100 1490 5 1 3020000 64 44.38 1.10 12 0.22 48.00 1929.00 2375 20240426 -10.32 2070 20241119 2.90 2155 -1.16 20250106 2080 2.40 20250110 2375 -10.32 20240426 2070 2.90 20241119 0.00 Y 438580 100 3 억 773 N N 0 N 00 N
6 20250414 121226 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 14054190 6613 766.28 2130 2130 2125 2765 1495 2130 2125.24 0.03 0 0 2136 2132 2126 2122 2116 2135 2125 3 635 100 1490 5 1 3020000 64 44.38 1.10 12 0.22 48.00 1929.00 2375 20240426 -10.32 2070 20241119 2.90 2155 -1.16 20250106 2080 2.40 20250110 2375 -10.32 20240426 2070 2.90 20241119 0.00 Y 438580 100 3 억 773 N N 0 N 00 N
7 20250414 111219 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 13413060 6312 731.40 2130 2130 2125 2765 1495 2130 2125.01 0.03 0 0 2136 2132 2126 2122 2116 2135 2125 3 635 100 1490 5 1 3020000 64 44.27 1.10 12 0.21 48.00 1929.00 2375 20240426 -10.53 2070 20241119 2.66 2155 -1.39 20250106 2080 2.16 20250110 2375 -10.53 20240426 2070 2.66 20241119 0.00 Y 438580 100 3 억 773 N N 0 N 00 N
8 20250414 101222 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 13381135 6297 729.66 2130 2130 2125 2765 1495 2130 2125.00 0.03 0 0 2136 2132 2126 2122 2116 2135 2125 3 635 100 1490 5 1 3020000 64 44.38 1.10 12 0.21 48.00 1929.00 2375 20240426 -10.32 2070 20241119 2.90 2155 -1.16 20250106 2080 2.40 20250110 2375 -10.32 20240426 2070 2.90 20241119 0.00 Y 438580 100 3 억 773 N N 0 N 00 N
9 20250414 091223 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 2130 1 0.12 2130 2130 2130 2765 1495 2130 2130.00 0.03 0 0 2136 2132 2126 2122 2116 2135 2125 3 635 100 1490 5 1 3020000 64 44.38 1.10 12 0.00 48.00 1929.00 2375 20240426 -10.32 2070 20241119 2.90 2155 -1.16 20250106 2080 2.40 20250110 2375 -10.32 20240426 2070 2.90 20241119 0.00 Y 438580 100 3 억 773 N N 0 N 00 N
10 20250411 161209 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 1833435 863 5076.47 2130 2130 2120 2765 1495 2130 2124.49 0.03 0 0 2130 2130 2130 2130 2130 2130 2130 3 635 100 1490 5 1 3020000 64 44.38 1.10 12 0.03 48.00 1929.00 2375 20240426 -10.32 2070 20241119 2.90 2155 -1.16 20250106 2080 2.40 20250110 2375 -10.32 20240426 2070 2.90 20241119 0.00 Y 438580 100 3 억 773 N N 0 N 00 N
11 20250411 151221 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 1822785 858 5047.06 2130 2130 2120 2765 1495 2130 2124.46 0.03 0 0 2130 2130 2130 2130 2130 2130 2130 3 635 100 1490 5 1 3020000 64 44.38 1.10 12 0.03 48.00 1929.00 2375 20240426 -10.32 2070 20241119 2.90 2155 -1.16 20250106 2080 2.40 20250110 2375 -10.32 20240426 2070 2.90 20241119 0.00 Y 438580 100 3 억 773 N N 0 N 00 N
12 20250411 141219 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 324650 153 900.00 2130 2130 2120 2765 1495 2130 2121.90 0.03 0 0 2130 2130 2130 2130 2130 2130 2130 3 635 100 1490 5 1 3020000 64 44.38 1.10 12 0.01 48.00 1929.00 2375 20240426 -10.32 2070 20241119 2.90 2155 -1.16 20250106 2080 2.40 20250110 2375 -10.32 20240426 2070 2.90 20241119 0.00 Y 438580 100 3 억 773 N N 0 N 00 N