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
439730/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
20250414,161216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,22200850,10465,59.26,2120,2125,2120,2755,1485,2120,2121.44,0.02,0,-2500,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4310000,92,57.43,1.05,12,0.24,37.00,2029.00,2529,20240503,-15.97,2085,20241114,1.92,2130,-0.23,20250401,2100,1.19,20250102,2590,-17.95,20240503,2100,1.19,20250228,0.00,Y,439730,100,4 억,,784,N,N,0,N,00,N
20250414,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,22200850,10465,59.26,2120,2125,2120,2755,1485,2120,2121.44,0.02,0,-2500,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4310000,92,57.43,1.05,12,0.24,37.00,2029.00,2529,20240503,-15.97,2085,20241114,1.92,2130,-0.23,20250401,2100,1.19,20250102,2590,-17.95,20240503,2100,1.19,20250228,0.00,Y,439730,100,4 억,,784,N,N,0,N,00,N
20250414,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,22200850,10465,59.26,2120,2125,2120,2755,1485,2120,2121.44,0.02,0,-2500,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4310000,92,57.43,1.05,12,0.24,37.00,2029.00,2529,20240503,-15.97,2085,20241114,1.92,2130,-0.23,20250401,2100,1.19,20250102,2590,-17.95,20240503,2100,1.19,20250228,0.00,Y,439730,100,4 억,,784,N,N,0,N,00,N
20250414,131225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,15825850,7465,42.27,2120,2125,2120,2755,1485,2120,2120.01,0.02,0,-10,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4310000,91,57.30,1.04,12,0.17,37.00,2029.00,2529,20240503,-16.17,2085,20241114,1.68,2130,-0.47,20250401,2100,0.95,20250102,2590,-18.15,20240503,2100,0.95,20250228,0.00,Y,439730,100,4 억,,784,N,N,0,N,00,N
20250414,121228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,11583730,5464,30.94,2120,2125,2120,2755,1485,2120,2120.01,0.02,0,-10,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4310000,92,57.43,1.05,12,0.13,37.00,2029.00,2529,20240503,-15.97,2085,20241114,1.92,2130,-0.23,20250401,2100,1.19,20250102,2590,-17.95,20240503,2100,1.19,20250228,0.00,Y,439730,100,4 억,,784,N,N,0,N,00,N
20250414,111221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,11583730,5464,30.94,2120,2125,2120,2755,1485,2120,2120.01,0.02,0,-10,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4310000,92,57.43,1.05,12,0.13,37.00,2029.00,2529,20240503,-15.97,2085,20241114,1.92,2130,-0.23,20250401,2100,1.19,20250102,2590,-17.95,20240503,2100,1.19,20250228,0.00,Y,439730,100,4 억,,784,N,N,0,N,00,N
20250414,101223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,11583730,5464,30.94,2120,2125,2120,2755,1485,2120,2120.01,0.02,0,-10,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4310000,92,57.43,1.05,12,0.13,37.00,2029.00,2529,20240503,-15.97,2085,20241114,1.92,2130,-0.23,20250401,2100,1.19,20250102,2590,-17.95,20240503,2100,1.19,20250228,0.00,Y,439730,100,4 억,,784,N,N,0,N,00,N
20250414,091225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,6423600,3030,17.16,2120,2120,2120,2755,1485,2120,2120.00,0.02,0,0,2123,2121,2118,2116,2113,2122,2117,4,635,100,1480,5,1,4310000,91,57.30,1.04,12,0.07,37.00,2029.00,2529,20240503,-16.17,2085,20241114,1.68,2130,-0.47,20250401,2100,0.95,20250102,2590,-18.15,20240503,2100,0.95,20250228,0.00,Y,439730,100,4 억,,784,N,N,0,N,00,N
20250411,161211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,37379800,17659,50.08,2115,2120,2115,2745,1485,2115,2116.76,0.02,0,-2500,2121,2117,2116,2112,2111,2117,2112,4,630,100,1480,5,1,4310000,91,57.30,1.04,12,0.41,37.00,2029.00,2529,20240503,-16.17,2085,20241114,1.68,2130,-0.47,20250401,2100,0.95,20250102,2590,-18.15,20240503,2100,0.95,20250228,0.00,Y,439730,100,4 억,,784,N,N,0,N,00,N
20250411,151223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,37379800,17659,50.08,2115,2120,2115,2745,1485,2115,2116.76,0.02,0,-2500,2121,2117,2116,2112,2111,2117,2112,4,630,100,1480,5,1,4310000,91,57.30,1.04,12,0.41,37.00,2029.00,2529,20240503,-16.17,2085,20241114,1.68,2130,-0.47,20250401,2100,0.95,20250102,2590,-18.15,20240503,2100,0.95,20250228,0.00,Y,439730,100,4 억,,784,N,N,0,N,00,N
20250411,141220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,24166290,11426,32.40,2115,2120,2115,2745,1485,2115,2115.03,0.02,0,-20,2121,2117,2116,2112,2111,2117,2112,4,630,100,1480,5,1,4310000,91,57.30,1.04,12,0.27,37.00,2029.00,2529,20240503,-16.17,2085,20241114,1.68,2130,-0.47,20250401,2100,0.95,20250102,2590,-18.15,20240503,2100,0.95,20250228,0.00,Y,439730,100,4 억,,784,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 161216 57 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 22200850 10465 59.26 2120 2125 2120 2755 1485 2120 2121.44 0.02 0 -2500 2123 2121 2118 2116 2113 2122 2117 4 635 100 1480 5 1 4310000 92 57.43 1.05 12 0.24 37.00 2029.00 2529 20240503 -15.97 2085 20241114 1.92 2130 -0.23 20250401 2100 1.19 20250102 2590 -17.95 20240503 2100 1.19 20250228 0.00 Y 439730 100 4 억 784 N N 0 N 00 N
3 20250414 151228 57 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 22200850 10465 59.26 2120 2125 2120 2755 1485 2120 2121.44 0.02 0 -2500 2123 2121 2118 2116 2113 2122 2117 4 635 100 1480 5 1 4310000 92 57.43 1.05 12 0.24 37.00 2029.00 2529 20240503 -15.97 2085 20241114 1.92 2130 -0.23 20250401 2100 1.19 20250102 2590 -17.95 20240503 2100 1.19 20250228 0.00 Y 439730 100 4 억 784 N N 0 N 00 N
4 20250414 141227 57 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 22200850 10465 59.26 2120 2125 2120 2755 1485 2120 2121.44 0.02 0 -2500 2123 2121 2118 2116 2113 2122 2117 4 635 100 1480 5 1 4310000 92 57.43 1.05 12 0.24 37.00 2029.00 2529 20240503 -15.97 2085 20241114 1.92 2130 -0.23 20250401 2100 1.19 20250102 2590 -17.95 20240503 2100 1.19 20250228 0.00 Y 439730 100 4 억 784 N N 0 N 00 N
5 20250414 131225 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 15825850 7465 42.27 2120 2125 2120 2755 1485 2120 2120.01 0.02 0 -10 2123 2121 2118 2116 2113 2122 2117 4 635 100 1480 5 1 4310000 91 57.30 1.04 12 0.17 37.00 2029.00 2529 20240503 -16.17 2085 20241114 1.68 2130 -0.47 20250401 2100 0.95 20250102 2590 -18.15 20240503 2100 0.95 20250228 0.00 Y 439730 100 4 억 784 N N 0 N 00 N
6 20250414 121228 57 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 11583730 5464 30.94 2120 2125 2120 2755 1485 2120 2120.01 0.02 0 -10 2123 2121 2118 2116 2113 2122 2117 4 635 100 1480 5 1 4310000 92 57.43 1.05 12 0.13 37.00 2029.00 2529 20240503 -15.97 2085 20241114 1.92 2130 -0.23 20250401 2100 1.19 20250102 2590 -17.95 20240503 2100 1.19 20250228 0.00 Y 439730 100 4 억 784 N N 0 N 00 N
7 20250414 111221 57 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 11583730 5464 30.94 2120 2125 2120 2755 1485 2120 2120.01 0.02 0 -10 2123 2121 2118 2116 2113 2122 2117 4 635 100 1480 5 1 4310000 92 57.43 1.05 12 0.13 37.00 2029.00 2529 20240503 -15.97 2085 20241114 1.92 2130 -0.23 20250401 2100 1.19 20250102 2590 -17.95 20240503 2100 1.19 20250228 0.00 Y 439730 100 4 억 784 N N 0 N 00 N
8 20250414 101223 57 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 11583730 5464 30.94 2120 2125 2120 2755 1485 2120 2120.01 0.02 0 -10 2123 2121 2118 2116 2113 2122 2117 4 635 100 1480 5 1 4310000 92 57.43 1.05 12 0.13 37.00 2029.00 2529 20240503 -15.97 2085 20241114 1.92 2130 -0.23 20250401 2100 1.19 20250102 2590 -17.95 20240503 2100 1.19 20250228 0.00 Y 439730 100 4 억 784 N N 0 N 00 N
9 20250414 091225 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 6423600 3030 17.16 2120 2120 2120 2755 1485 2120 2120.00 0.02 0 0 2123 2121 2118 2116 2113 2122 2117 4 635 100 1480 5 1 4310000 91 57.30 1.04 12 0.07 37.00 2029.00 2529 20240503 -16.17 2085 20241114 1.68 2130 -0.47 20250401 2100 0.95 20250102 2590 -18.15 20240503 2100 0.95 20250228 0.00 Y 439730 100 4 억 784 N N 0 N 00 N
10 20250411 161211 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 37379800 17659 50.08 2115 2120 2115 2745 1485 2115 2116.76 0.02 0 -2500 2121 2117 2116 2112 2111 2117 2112 4 630 100 1480 5 1 4310000 91 57.30 1.04 12 0.41 37.00 2029.00 2529 20240503 -16.17 2085 20241114 1.68 2130 -0.47 20250401 2100 0.95 20250102 2590 -18.15 20240503 2100 0.95 20250228 0.00 Y 439730 100 4 억 784 N N 0 N 00 N
11 20250411 151223 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 37379800 17659 50.08 2115 2120 2115 2745 1485 2115 2116.76 0.02 0 -2500 2121 2117 2116 2112 2111 2117 2112 4 630 100 1480 5 1 4310000 91 57.30 1.04 12 0.41 37.00 2029.00 2529 20240503 -16.17 2085 20241114 1.68 2130 -0.47 20250401 2100 0.95 20250102 2590 -18.15 20240503 2100 0.95 20250228 0.00 Y 439730 100 4 억 784 N N 0 N 00 N
12 20250411 141220 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 24166290 11426 32.40 2115 2120 2115 2745 1485 2115 2115.03 0.02 0 -20 2121 2117 2116 2112 2111 2117 2112 4 630 100 1480 5 1 4310000 91 57.30 1.04 12 0.27 37.00 2029.00 2529 20240503 -16.17 2085 20241114 1.68 2130 -0.47 20250401 2100 0.95 20250102 2590 -18.15 20240503 2100 0.95 20250228 0.00 Y 439730 100 4 억 784 N N 0 N 00 N