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
442310/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
20250414,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,4854080,2284,25.23,2140,2140,2125,2780,1500,2140,2125.25,0.14,0,53,2150,2145,2135,2130,2120,2147,2132,7,640,100,1490,5,1,6710000,143,53.38,1.11,12,0.03,40.00,1925.00,2430,20240708,-12.14,2065,20250113,3.39,2185,-2.29,20250218,2065,3.39,20250113,2430,-12.14,20240708,2065,3.39,20250113,0.00,Y,442310,100,6 억,,9343,N,N,0,N,00,N
20250414,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,1634255,769,8.50,2140,2140,2125,2780,1500,2140,2125.17,0.14,0,53,2150,2145,2135,2130,2120,2147,2132,7,640,100,1490,5,1,6710000,143,53.38,1.11,12,0.01,40.00,1925.00,2430,20240708,-12.14,2065,20250113,3.39,2185,-2.29,20250218,2065,3.39,20250113,2430,-12.14,20240708,2065,3.39,20250113,0.00,Y,442310,100,6 억,,9343,N,N,0,N,00,N
20250414,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,1619310,762,8.42,2140,2140,2125,2780,1500,2140,2125.08,0.14,0,53,2150,2145,2135,2130,2120,2147,2132,7,640,100,1490,5,1,6710000,144,53.50,1.11,12,0.01,40.00,1925.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,Y,442310,100,6 억,,9343,N,N,0,N,00,N
20250414,131227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,1619310,762,8.42,2140,2140,2125,2780,1500,2140,2125.08,0.14,0,53,2150,2145,2135,2130,2120,2147,2132,7,640,100,1490,5,1,6710000,144,53.50,1.11,12,0.01,40.00,1925.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,Y,442310,100,6 억,,9343,N,N,0,N,00,N
20250414,121230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,1619310,762,8.42,2140,2140,2125,2780,1500,2140,2125.08,0.14,0,53,2150,2145,2135,2130,2120,2147,2132,7,640,100,1490,5,1,6710000,144,53.50,1.11,12,0.01,40.00,1925.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,Y,442310,100,6 억,,9343,N,N,0,N,00,N
20250414,111223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,1619310,762,8.42,2140,2140,2125,2780,1500,2140,2125.08,0.14,0,53,2150,2145,2135,2130,2120,2147,2132,7,640,100,1490,5,1,6710000,144,53.50,1.11,12,0.01,40.00,1925.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,Y,442310,100,6 억,,9343,N,N,0,N,00,N
20250414,101226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,1619310,762,8.42,2140,2140,2125,2780,1500,2140,2125.08,0.14,0,53,2150,2145,2135,2130,2120,2147,2132,7,640,100,1490,5,1,6710000,144,53.50,1.11,12,0.01,40.00,1925.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,Y,442310,100,6 억,,9343,N,N,0,N,00,N
20250414,091227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-15,5,-0.70,10640,5,0.06,2140,2140,2125,2780,1500,2140,2128.00,0.14,0,-5,2150,2145,2135,2130,2120,2147,2132,7,640,100,1490,5,1,6710000,143,53.12,1.10,12,0.00,40.00,1925.00,2430,20240708,-12.55,2065,20250113,2.91,2185,-2.75,20250218,2065,2.91,20250113,2430,-12.55,20240708,2065,2.91,20250113,0.00,Y,442310,100,6 억,,9343,N,N,0,N,00,N
20250411,161213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,19328610,9052,86.84,2140,2140,2125,2775,1495,2135,2135.29,0.13,0,503,2148,2141,2133,2126,2118,2142,2127,7,640,100,1490,5,1,6710000,144,53.50,1.11,12,0.13,40.00,1925.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,Y,442310,100,6 억,,8840,N,N,0,N,00,N
20250411,151225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,19309350,9043,86.75,2140,2140,2125,2775,1495,2135,2135.28,0.13,0,503,2148,2141,2133,2126,2118,2142,2127,7,640,100,1490,5,1,6710000,143,53.38,1.11,12,0.13,40.00,1925.00,2430,20240708,-12.14,2065,20250113,3.39,2185,-2.29,20250218,2065,3.39,20250113,2430,-12.14,20240708,2065,3.39,20250113,0.00,Y,442310,100,6 억,,8840,N,N,0,N,00,N
20250411,141223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,19285865,9032,86.65,2140,2140,2125,2775,1495,2135,2135.28,0.13,0,509,2148,2141,2133,2126,2118,2142,2127,7,640,100,1490,5,1,6710000,144,53.50,1.11,12,0.13,40.00,1925.00,2430,20240708,-11.93,2065,20250113,3.63,2185,-2.06,20250218,2065,3.63,20250113,2430,-11.93,20240708,2065,3.63,20250113,0.00,Y,442310,100,6 억,,8840,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 161219 57 100.00 KOSDAQ 금융 N N N N N 2135 -5 5 -0.23 4854080 2284 25.23 2140 2140 2125 2780 1500 2140 2125.25 0.14 0 53 2150 2145 2135 2130 2120 2147 2132 7 640 100 1490 5 1 6710000 143 53.38 1.11 12 0.03 40.00 1925.00 2430 20240708 -12.14 2065 20250113 3.39 2185 -2.29 20250218 2065 3.39 20250113 2430 -12.14 20240708 2065 3.39 20250113 0.00 Y 442310 100 6 억 9343 N N 0 N 00 N
3 20250414 151230 57 100.00 KOSDAQ 금융 N N N N N 2135 -5 5 -0.23 1634255 769 8.50 2140 2140 2125 2780 1500 2140 2125.17 0.14 0 53 2150 2145 2135 2130 2120 2147 2132 7 640 100 1490 5 1 6710000 143 53.38 1.11 12 0.01 40.00 1925.00 2430 20240708 -12.14 2065 20250113 3.39 2185 -2.29 20250218 2065 3.39 20250113 2430 -12.14 20240708 2065 3.39 20250113 0.00 Y 442310 100 6 억 9343 N N 0 N 00 N
4 20250414 141230 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 1619310 762 8.42 2140 2140 2125 2780 1500 2140 2125.08 0.14 0 53 2150 2145 2135 2130 2120 2147 2132 7 640 100 1490 5 1 6710000 144 53.50 1.11 12 0.01 40.00 1925.00 2430 20240708 -11.93 2065 20250113 3.63 2185 -2.06 20250218 2065 3.63 20250113 2430 -11.93 20240708 2065 3.63 20250113 0.00 Y 442310 100 6 억 9343 N N 0 N 00 N
5 20250414 131227 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 1619310 762 8.42 2140 2140 2125 2780 1500 2140 2125.08 0.14 0 53 2150 2145 2135 2130 2120 2147 2132 7 640 100 1490 5 1 6710000 144 53.50 1.11 12 0.01 40.00 1925.00 2430 20240708 -11.93 2065 20250113 3.63 2185 -2.06 20250218 2065 3.63 20250113 2430 -11.93 20240708 2065 3.63 20250113 0.00 Y 442310 100 6 억 9343 N N 0 N 00 N
6 20250414 121230 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 1619310 762 8.42 2140 2140 2125 2780 1500 2140 2125.08 0.14 0 53 2150 2145 2135 2130 2120 2147 2132 7 640 100 1490 5 1 6710000 144 53.50 1.11 12 0.01 40.00 1925.00 2430 20240708 -11.93 2065 20250113 3.63 2185 -2.06 20250218 2065 3.63 20250113 2430 -11.93 20240708 2065 3.63 20250113 0.00 Y 442310 100 6 억 9343 N N 0 N 00 N
7 20250414 111223 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 1619310 762 8.42 2140 2140 2125 2780 1500 2140 2125.08 0.14 0 53 2150 2145 2135 2130 2120 2147 2132 7 640 100 1490 5 1 6710000 144 53.50 1.11 12 0.01 40.00 1925.00 2430 20240708 -11.93 2065 20250113 3.63 2185 -2.06 20250218 2065 3.63 20250113 2430 -11.93 20240708 2065 3.63 20250113 0.00 Y 442310 100 6 억 9343 N N 0 N 00 N
8 20250414 101226 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 1619310 762 8.42 2140 2140 2125 2780 1500 2140 2125.08 0.14 0 53 2150 2145 2135 2130 2120 2147 2132 7 640 100 1490 5 1 6710000 144 53.50 1.11 12 0.01 40.00 1925.00 2430 20240708 -11.93 2065 20250113 3.63 2185 -2.06 20250218 2065 3.63 20250113 2430 -11.93 20240708 2065 3.63 20250113 0.00 Y 442310 100 6 억 9343 N N 0 N 00 N
9 20250414 091227 57 100.00 KOSDAQ 금융 N N N N N 2125 -15 5 -0.70 10640 5 0.06 2140 2140 2125 2780 1500 2140 2128.00 0.14 0 -5 2150 2145 2135 2130 2120 2147 2132 7 640 100 1490 5 1 6710000 143 53.12 1.10 12 0.00 40.00 1925.00 2430 20240708 -12.55 2065 20250113 2.91 2185 -2.75 20250218 2065 2.91 20250113 2430 -12.55 20240708 2065 2.91 20250113 0.00 Y 442310 100 6 억 9343 N N 0 N 00 N
10 20250411 161213 57 100.00 KOSDAQ 금융 N N N N N 2140 5 2 0.23 19328610 9052 86.84 2140 2140 2125 2775 1495 2135 2135.29 0.13 0 503 2148 2141 2133 2126 2118 2142 2127 7 640 100 1490 5 1 6710000 144 53.50 1.11 12 0.13 40.00 1925.00 2430 20240708 -11.93 2065 20250113 3.63 2185 -2.06 20250218 2065 3.63 20250113 2430 -11.93 20240708 2065 3.63 20250113 0.00 Y 442310 100 6 억 8840 N N 0 N 00 N
11 20250411 151225 57 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 19309350 9043 86.75 2140 2140 2125 2775 1495 2135 2135.28 0.13 0 503 2148 2141 2133 2126 2118 2142 2127 7 640 100 1490 5 1 6710000 143 53.38 1.11 12 0.13 40.00 1925.00 2430 20240708 -12.14 2065 20250113 3.39 2185 -2.29 20250218 2065 3.39 20250113 2430 -12.14 20240708 2065 3.39 20250113 0.00 Y 442310 100 6 억 8840 N N 0 N 00 N
12 20250411 141223 57 100.00 KOSDAQ 금융 N N N N N 2140 5 2 0.23 19285865 9032 86.65 2140 2140 2125 2775 1495 2135 2135.28 0.13 0 509 2148 2141 2133 2126 2118 2142 2127 7 640 100 1490 5 1 6710000 144 53.50 1.11 12 0.13 40.00 1925.00 2430 20240708 -11.93 2065 20250113 3.63 2185 -2.06 20250218 2065 3.63 20250113 2430 -11.93 20240708 2065 3.63 20250113 0.00 Y 442310 100 6 억 8840 N N 0 N 00 N