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
442770/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,2180,10,2,0.46,3250745,1493,436.55,2190,2190,2170,2820,1520,2170,2177.32,0.03,0,85,2186,2177,2171,2162,2156,2175,2160,4,650,100,1510,5,1,4210000,92,49.55,1.05,12,0.04,44.00,2075.00,2620,20240503,-16.79,2065,20241226,5.57,2235,-2.46,20250401,2085,4.56,20250114,2620,-16.79,20240503,2065,5.57,20241226,0.00,Y,442770,100,4 억,,1225,N,N,0,N,00,N
20250414,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,10,2,0.46,3239845,1488,435.09,2190,2190,2170,2820,1520,2170,2177.32,0.03,0,85,2186,2177,2171,2162,2156,2175,2160,4,650,100,1510,5,1,4210000,92,49.55,1.05,12,0.04,44.00,2075.00,2620,20240503,-16.79,2065,20241226,5.57,2235,-2.46,20250401,2085,4.56,20250114,2620,-16.79,20240503,2065,5.57,20241226,0.00,Y,442770,100,4 억,,1225,N,N,0,N,00,N
20250414,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,3021840,1388,405.85,2190,2190,2170,2820,1520,2170,2177.12,0.03,0,0,2186,2177,2171,2162,2156,2175,2160,4,650,100,1510,5,1,4210000,92,49.43,1.05,12,0.03,44.00,2075.00,2620,20240503,-16.98,2065,20241226,5.33,2235,-2.68,20250401,2085,4.32,20250114,2620,-16.98,20240503,2065,5.33,20241226,0.00,Y,442770,100,4 억,,1225,N,N,0,N,00,N
20250414,131227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,10,2,0.46,164960,76,22.22,2190,2190,2170,2820,1520,2170,2170.53,0.03,0,0,2186,2177,2171,2162,2156,2175,2160,4,650,100,1510,5,1,4210000,92,49.55,1.05,12,0.00,44.00,2075.00,2620,20240503,-16.79,2065,20241226,5.57,2235,-2.46,20250401,2085,4.56,20250114,2620,-16.79,20240503,2065,5.57,20241226,0.00,Y,442770,100,4 억,,1225,N,N,0,N,00,N
20250414,121230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,10,2,0.46,162780,75,21.93,2190,2190,2170,2820,1520,2170,2170.40,0.03,0,0,2186,2177,2171,2162,2156,2175,2160,4,650,100,1510,5,1,4210000,92,49.55,1.05,12,0.00,44.00,2075.00,2620,20240503,-16.79,2065,20241226,5.57,2235,-2.46,20250401,2085,4.56,20250114,2620,-16.79,20240503,2065,5.57,20241226,0.00,Y,442770,100,4 억,,1225,N,N,0,N,00,N
20250414,111223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,20,2,0.92,2190,1,0.29,2190,2190,2190,2820,1520,2170,2190.00,0.03,0,0,2186,2177,2171,2162,2156,2175,2160,4,650,100,1510,5,1,4210000,92,49.77,1.06,12,0.00,44.00,2075.00,2620,20240503,-16.41,2065,20241226,6.05,2235,-2.01,20250401,2085,5.04,20250114,2620,-16.41,20240503,2065,6.05,20241226,0.00,Y,442770,100,4 억,,1225,N,N,0,N,00,N
20250414,101226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,20,2,0.92,2190,1,0.29,2190,2190,2190,2820,1520,2170,2190.00,0.03,0,0,2186,2177,2171,2162,2156,2175,2160,4,650,100,1510,5,1,4210000,92,49.77,1.06,12,0.00,44.00,2075.00,2620,20240503,-16.41,2065,20241226,6.05,2235,-2.01,20250401,2085,5.04,20250114,2620,-16.41,20240503,2065,6.05,20241226,0.00,Y,442770,100,4 억,,1225,N,N,0,N,00,N
20250414,091227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,20,2,0.92,2190,1,0.29,2190,2190,2190,2820,1520,2170,2190.00,0.03,0,0,2186,2177,2171,2162,2156,2175,2160,4,650,100,1510,5,1,4210000,92,49.77,1.06,12,0.00,44.00,2075.00,2620,20240503,-16.41,2065,20241226,6.05,2235,-2.01,20250401,2085,5.04,20250114,2620,-16.41,20240503,2065,6.05,20241226,0.00,Y,442770,100,4 억,,1225,N,N,0,N,00,N
20250411,161213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,743155,342,66.93,2180,2180,2165,2830,1530,2180,2172.97,0.03,0,-13,2240,2210,2195,2165,2150,2202,2157,4,650,100,1520,5,1,4210000,91,49.32,1.05,12,0.01,44.00,2075.00,2620,20240503,-17.18,2065,20241226,5.08,2235,-2.91,20250401,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,Y,442770,100,4 억,,1238,N,N,0,N,00,N
20250411,151225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-5,5,-0.23,688905,317,62.04,2180,2180,2165,2830,1530,2180,2173.20,0.03,0,-13,2240,2210,2195,2165,2150,2202,2157,4,650,100,1520,5,1,4210000,92,49.43,1.05,12,0.01,44.00,2075.00,2620,20240503,-16.98,2065,20241226,5.33,2235,-2.68,20250401,2085,4.32,20250114,2620,-16.98,20240503,2065,5.33,20241226,0.00,Y,442770,100,4 억,,1238,N,N,0,N,00,N
20250411,141223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,654180,301,58.90,2180,2180,2170,2830,1530,2180,2173.36,0.03,0,0,2240,2210,2195,2165,2150,2202,2157,4,650,100,1520,5,1,4210000,91,49.32,1.05,12,0.01,44.00,2075.00,2620,20240503,-17.18,2065,20241226,5.08,2235,-2.91,20250401,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,Y,442770,100,4 억,,1238,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 2180 10 2 0.46 3250745 1493 436.55 2190 2190 2170 2820 1520 2170 2177.32 0.03 0 85 2186 2177 2171 2162 2156 2175 2160 4 650 100 1510 5 1 4210000 92 49.55 1.05 12 0.04 44.00 2075.00 2620 20240503 -16.79 2065 20241226 5.57 2235 -2.46 20250401 2085 4.56 20250114 2620 -16.79 20240503 2065 5.57 20241226 0.00 Y 442770 100 4 억 1225 N N 0 N 00 N
3 20250414 151230 57 100.00 KOSDAQ 금융 N N N N N 2180 10 2 0.46 3239845 1488 435.09 2190 2190 2170 2820 1520 2170 2177.32 0.03 0 85 2186 2177 2171 2162 2156 2175 2160 4 650 100 1510 5 1 4210000 92 49.55 1.05 12 0.04 44.00 2075.00 2620 20240503 -16.79 2065 20241226 5.57 2235 -2.46 20250401 2085 4.56 20250114 2620 -16.79 20240503 2065 5.57 20241226 0.00 Y 442770 100 4 억 1225 N N 0 N 00 N
4 20250414 141230 57 100.00 KOSDAQ 금융 N N N N N 2175 5 2 0.23 3021840 1388 405.85 2190 2190 2170 2820 1520 2170 2177.12 0.03 0 0 2186 2177 2171 2162 2156 2175 2160 4 650 100 1510 5 1 4210000 92 49.43 1.05 12 0.03 44.00 2075.00 2620 20240503 -16.98 2065 20241226 5.33 2235 -2.68 20250401 2085 4.32 20250114 2620 -16.98 20240503 2065 5.33 20241226 0.00 Y 442770 100 4 억 1225 N N 0 N 00 N
5 20250414 131227 57 100.00 KOSDAQ 금융 N N N N N 2180 10 2 0.46 164960 76 22.22 2190 2190 2170 2820 1520 2170 2170.53 0.03 0 0 2186 2177 2171 2162 2156 2175 2160 4 650 100 1510 5 1 4210000 92 49.55 1.05 12 0.00 44.00 2075.00 2620 20240503 -16.79 2065 20241226 5.57 2235 -2.46 20250401 2085 4.56 20250114 2620 -16.79 20240503 2065 5.57 20241226 0.00 Y 442770 100 4 억 1225 N N 0 N 00 N
6 20250414 121230 57 100.00 KOSDAQ 금융 N N N N N 2180 10 2 0.46 162780 75 21.93 2190 2190 2170 2820 1520 2170 2170.40 0.03 0 0 2186 2177 2171 2162 2156 2175 2160 4 650 100 1510 5 1 4210000 92 49.55 1.05 12 0.00 44.00 2075.00 2620 20240503 -16.79 2065 20241226 5.57 2235 -2.46 20250401 2085 4.56 20250114 2620 -16.79 20240503 2065 5.57 20241226 0.00 Y 442770 100 4 억 1225 N N 0 N 00 N
7 20250414 111223 57 100.00 KOSDAQ 금융 N N N N N 2190 20 2 0.92 2190 1 0.29 2190 2190 2190 2820 1520 2170 2190.00 0.03 0 0 2186 2177 2171 2162 2156 2175 2160 4 650 100 1510 5 1 4210000 92 49.77 1.06 12 0.00 44.00 2075.00 2620 20240503 -16.41 2065 20241226 6.05 2235 -2.01 20250401 2085 5.04 20250114 2620 -16.41 20240503 2065 6.05 20241226 0.00 Y 442770 100 4 억 1225 N N 0 N 00 N
8 20250414 101226 57 100.00 KOSDAQ 금융 N N N N N 2190 20 2 0.92 2190 1 0.29 2190 2190 2190 2820 1520 2170 2190.00 0.03 0 0 2186 2177 2171 2162 2156 2175 2160 4 650 100 1510 5 1 4210000 92 49.77 1.06 12 0.00 44.00 2075.00 2620 20240503 -16.41 2065 20241226 6.05 2235 -2.01 20250401 2085 5.04 20250114 2620 -16.41 20240503 2065 6.05 20241226 0.00 Y 442770 100 4 억 1225 N N 0 N 00 N
9 20250414 091227 57 100.00 KOSDAQ 금융 N N N N N 2190 20 2 0.92 2190 1 0.29 2190 2190 2190 2820 1520 2170 2190.00 0.03 0 0 2186 2177 2171 2162 2156 2175 2160 4 650 100 1510 5 1 4210000 92 49.77 1.06 12 0.00 44.00 2075.00 2620 20240503 -16.41 2065 20241226 6.05 2235 -2.01 20250401 2085 5.04 20250114 2620 -16.41 20240503 2065 6.05 20241226 0.00 Y 442770 100 4 억 1225 N N 0 N 00 N
10 20250411 161213 57 100.00 KOSDAQ 금융 N N N N N 2170 -10 5 -0.46 743155 342 66.93 2180 2180 2165 2830 1530 2180 2172.97 0.03 0 -13 2240 2210 2195 2165 2150 2202 2157 4 650 100 1520 5 1 4210000 91 49.32 1.05 12 0.01 44.00 2075.00 2620 20240503 -17.18 2065 20241226 5.08 2235 -2.91 20250401 2085 4.08 20250114 2620 -17.18 20240503 2065 5.08 20241226 0.00 Y 442770 100 4 억 1238 N N 0 N 00 N
11 20250411 151225 57 100.00 KOSDAQ 금융 N N N N N 2175 -5 5 -0.23 688905 317 62.04 2180 2180 2165 2830 1530 2180 2173.20 0.03 0 -13 2240 2210 2195 2165 2150 2202 2157 4 650 100 1520 5 1 4210000 92 49.43 1.05 12 0.01 44.00 2075.00 2620 20240503 -16.98 2065 20241226 5.33 2235 -2.68 20250401 2085 4.32 20250114 2620 -16.98 20240503 2065 5.33 20241226 0.00 Y 442770 100 4 억 1238 N N 0 N 00 N
12 20250411 141223 57 100.00 KOSDAQ 금융 N N N N N 2170 -10 5 -0.46 654180 301 58.90 2180 2180 2170 2830 1530 2180 2173.36 0.03 0 0 2240 2210 2195 2165 2150 2202 2157 4 650 100 1520 5 1 4210000 91 49.32 1.05 12 0.01 44.00 2075.00 2620 20240503 -17.18 2065 20241226 5.08 2235 -2.91 20250401 2085 4.08 20250114 2620 -17.18 20240503 2065 5.08 20241226 0.00 Y 442770 100 4 억 1238 N N 0 N 00 N