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
440820/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
20250414,161218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,8709475,4117,193.11,2115,2125,2115,2755,1485,2120,2115.49,0.00,0,-1,2123,2121,2118,2116,2113,2122,2117,8,635,100,1480,5,1,7800000,166,40.09,1.10,12,0.05,53.00,1935.00,2190,20240701,-2.97,2020,20240805,5.20,2125,0.00,20250402,2065,2.91,20250102,2190,-2.97,20240701,2020,5.20,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250414,151229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,8707350,4116,193.06,2115,2120,2115,2755,1485,2120,2115.49,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,8,635,100,1480,5,1,7800000,165,40.00,1.10,12,0.05,53.00,1935.00,2190,20240701,-3.20,2020,20240805,4.95,2125,-0.24,20250402,2065,2.66,20250102,2190,-3.20,20240701,2020,4.95,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250414,141229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,8707350,4116,193.06,2115,2120,2115,2755,1485,2120,2115.49,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,8,635,100,1480,5,1,7800000,165,40.00,1.10,12,0.05,53.00,1935.00,2190,20240701,-3.20,2020,20240805,4.95,2125,-0.24,20250402,2065,2.66,20250102,2190,-3.20,20240701,2020,4.95,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250414,131226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,7859350,3716,174.30,2115,2117,2115,2755,1485,2120,2115.00,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,8,635,100,1480,5,1,7800000,165,39.91,1.09,12,0.05,53.00,1935.00,2190,20240701,-3.42,2020,20240805,4.70,2125,-0.47,20250402,2065,2.42,20250102,2190,-3.42,20240701,2020,4.70,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250414,121229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,5750695,2719,127.53,2115,2117,2115,2755,1485,2120,2115.00,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,8,635,100,1480,5,1,7800000,165,39.91,1.09,12,0.03,53.00,1935.00,2190,20240701,-3.42,2020,20240805,4.70,2125,-0.47,20250402,2065,2.42,20250102,2190,-3.42,20240701,2020,4.70,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250414,111222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,5750695,2719,127.53,2115,2117,2115,2755,1485,2120,2115.00,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,8,635,100,1480,5,1,7800000,165,39.91,1.09,12,0.03,53.00,1935.00,2190,20240701,-3.42,2020,20240805,4.70,2125,-0.47,20250402,2065,2.42,20250102,2190,-3.42,20240701,2020,4.70,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250414,101225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,5750695,2719,127.53,2115,2117,2115,2755,1485,2120,2115.00,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,8,635,100,1480,5,1,7800000,165,39.91,1.09,12,0.03,53.00,1935.00,2190,20240701,-3.42,2020,20240805,4.70,2125,-0.47,20250402,2065,2.42,20250102,2190,-3.42,20240701,2020,4.70,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250414,091226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,8,635,100,1480,5,1,7800000,165,40.00,1.10,12,0.00,53.00,1935.00,2190,20240701,-3.20,2020,20240805,4.95,2125,-0.24,20250402,2065,2.66,20250102,2190,-3.20,20240701,2020,4.95,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250411,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,4509235,2132,45.56,2115,2120,2115,2760,1490,2125,2115.03,0.00,0,0,2128,2126,2123,2121,2118,2127,2122,8,635,100,1480,5,1,7800000,165,40.00,1.10,12,0.03,53.00,1935.00,2190,20240701,-3.20,2020,20240805,4.95,2125,-0.24,20250402,2065,2.66,20250102,2190,-3.20,20240701,2020,4.95,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250411,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,4485915,2121,45.32,2115,2115,2115,2760,1490,2125,2115.00,0.00,0,0,2128,2126,2123,2121,2118,2127,2122,8,635,100,1480,5,1,7800000,165,39.91,1.09,12,0.03,53.00,1935.00,2190,20240701,-3.42,2020,20240805,4.70,2125,-0.47,20250402,2065,2.42,20250102,2190,-3.42,20240701,2020,4.70,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250411,141222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,4272300,2020,43.16,2115,2115,2115,2760,1490,2125,2115.00,0.00,0,0,2128,2126,2123,2121,2118,2127,2122,8,635,100,1480,5,1,7800000,165,39.91,1.09,12,0.03,53.00,1935.00,2190,20240701,-3.42,2020,20240805,4.70,2125,-0.47,20250402,2065,2.42,20250102,2190,-3.42,20240701,2020,4.70,20240805,0.00,Y,440820,100,7 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 161218 57 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 8709475 4117 193.11 2115 2125 2115 2755 1485 2120 2115.49 0.00 0 -1 2123 2121 2118 2116 2113 2122 2117 8 635 100 1480 5 1 7800000 166 40.09 1.10 12 0.05 53.00 1935.00 2190 20240701 -2.97 2020 20240805 5.20 2125 0.00 20250402 2065 2.91 20250102 2190 -2.97 20240701 2020 5.20 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
3 20250414 151229 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 8707350 4116 193.06 2115 2120 2115 2755 1485 2120 2115.49 0.00 0 0 2123 2121 2118 2116 2113 2122 2117 8 635 100 1480 5 1 7800000 165 40.00 1.10 12 0.05 53.00 1935.00 2190 20240701 -3.20 2020 20240805 4.95 2125 -0.24 20250402 2065 2.66 20250102 2190 -3.20 20240701 2020 4.95 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
4 20250414 141229 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 8707350 4116 193.06 2115 2120 2115 2755 1485 2120 2115.49 0.00 0 0 2123 2121 2118 2116 2113 2122 2117 8 635 100 1480 5 1 7800000 165 40.00 1.10 12 0.05 53.00 1935.00 2190 20240701 -3.20 2020 20240805 4.95 2125 -0.24 20250402 2065 2.66 20250102 2190 -3.20 20240701 2020 4.95 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
5 20250414 131226 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 7859350 3716 174.30 2115 2117 2115 2755 1485 2120 2115.00 0.00 0 0 2123 2121 2118 2116 2113 2122 2117 8 635 100 1480 5 1 7800000 165 39.91 1.09 12 0.05 53.00 1935.00 2190 20240701 -3.42 2020 20240805 4.70 2125 -0.47 20250402 2065 2.42 20250102 2190 -3.42 20240701 2020 4.70 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
6 20250414 121229 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 5750695 2719 127.53 2115 2117 2115 2755 1485 2120 2115.00 0.00 0 0 2123 2121 2118 2116 2113 2122 2117 8 635 100 1480 5 1 7800000 165 39.91 1.09 12 0.03 53.00 1935.00 2190 20240701 -3.42 2020 20240805 4.70 2125 -0.47 20250402 2065 2.42 20250102 2190 -3.42 20240701 2020 4.70 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
7 20250414 111222 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 5750695 2719 127.53 2115 2117 2115 2755 1485 2120 2115.00 0.00 0 0 2123 2121 2118 2116 2113 2122 2117 8 635 100 1480 5 1 7800000 165 39.91 1.09 12 0.03 53.00 1935.00 2190 20240701 -3.42 2020 20240805 4.70 2125 -0.47 20250402 2065 2.42 20250102 2190 -3.42 20240701 2020 4.70 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
8 20250414 101225 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 5750695 2719 127.53 2115 2117 2115 2755 1485 2120 2115.00 0.00 0 0 2123 2121 2118 2116 2113 2122 2117 8 635 100 1480 5 1 7800000 165 39.91 1.09 12 0.03 53.00 1935.00 2190 20240701 -3.42 2020 20240805 4.70 2125 -0.47 20250402 2065 2.42 20250102 2190 -3.42 20240701 2020 4.70 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
9 20250414 091226 57 100.00 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 8 635 100 1480 5 1 7800000 165 40.00 1.10 12 0.00 53.00 1935.00 2190 20240701 -3.20 2020 20240805 4.95 2125 -0.24 20250402 2065 2.66 20250102 2190 -3.20 20240701 2020 4.95 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
10 20250411 161212 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 4509235 2132 45.56 2115 2120 2115 2760 1490 2125 2115.03 0.00 0 0 2128 2126 2123 2121 2118 2127 2122 8 635 100 1480 5 1 7800000 165 40.00 1.10 12 0.03 53.00 1935.00 2190 20240701 -3.20 2020 20240805 4.95 2125 -0.24 20250402 2065 2.66 20250102 2190 -3.20 20240701 2020 4.95 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
11 20250411 151224 57 100.00 KOSDAQ 금융 N N N N N 2115 -10 5 -0.47 4485915 2121 45.32 2115 2115 2115 2760 1490 2125 2115.00 0.00 0 0 2128 2126 2123 2121 2118 2127 2122 8 635 100 1480 5 1 7800000 165 39.91 1.09 12 0.03 53.00 1935.00 2190 20240701 -3.42 2020 20240805 4.70 2125 -0.47 20250402 2065 2.42 20250102 2190 -3.42 20240701 2020 4.70 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
12 20250411 141222 57 100.00 KOSDAQ 금융 N N N N N 2115 -10 5 -0.47 4272300 2020 43.16 2115 2115 2115 2760 1490 2125 2115.00 0.00 0 0 2128 2126 2123 2121 2118 2127 2122 8 635 100 1480 5 1 7800000 165 39.91 1.09 12 0.03 53.00 1935.00 2190 20240701 -3.42 2020 20240805 4.70 2125 -0.47 20250402 2065 2.42 20250102 2190 -3.42 20240701 2020 4.70 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N