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
445360/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
20250414,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,1853555,880,134.76,2115,2115,2105,2740,1480,2110,2106.31,0.01,0,-500,2120,2115,2110,2105,2100,2117,2107,4,630,100,1470,5,1,4310000,91,39.07,1.02,12,0.02,54.00,2071.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,Y,445360,100,4 억,,386,N,N,0,N,00,N
20250414,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,1830395,869,133.08,2115,2115,2105,2740,1480,2110,2106.32,0.01,0,-490,2120,2115,2110,2105,2100,2117,2107,4,630,100,1470,5,1,4310000,91,38.98,1.02,12,0.02,54.00,2071.00,2160,20240709,-2.55,2045,20241226,2.93,2150,-2.09,20250305,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,Y,445360,100,4 억,,386,N,N,0,N,00,N
20250414,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,1282215,609,93.26,2115,2115,2105,2740,1480,2110,2105.44,0.01,0,-406,2120,2115,2110,2105,2100,2117,2107,4,630,100,1470,5,1,4310000,91,38.98,1.02,12,0.01,54.00,2071.00,2160,20240709,-2.55,2045,20241226,2.93,2150,-2.09,20250305,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,Y,445360,100,4 억,,386,N,N,0,N,00,N
20250414,131229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,1092740,519,79.48,2115,2115,2105,2740,1480,2110,2105.47,0.01,0,-321,2120,2115,2110,2105,2100,2117,2107,4,630,100,1470,5,1,4310000,91,38.98,1.02,12,0.01,54.00,2071.00,2160,20240709,-2.55,2045,20241226,2.93,2150,-2.09,20250305,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,Y,445360,100,4 억,,386,N,N,0,N,00,N
20250414,121233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,884270,420,64.32,2115,2115,2105,2740,1480,2110,2105.40,0.01,0,-237,2120,2115,2110,2105,2100,2117,2107,4,630,100,1470,5,1,4310000,91,38.98,1.02,12,0.01,54.00,2071.00,2160,20240709,-2.55,2045,20241226,2.93,2150,-2.09,20250305,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,Y,445360,100,4 억,,386,N,N,0,N,00,N
20250414,111226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,707450,336,51.45,2115,2115,2105,2740,1480,2110,2105.51,0.01,0,-153,2120,2115,2110,2105,2100,2117,2107,4,630,100,1470,5,1,4310000,91,38.98,1.02,12,0.01,54.00,2071.00,2160,20240709,-2.55,2045,20241226,2.93,2150,-2.09,20250305,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,Y,445360,100,4 억,,386,N,N,0,N,00,N
20250414,101228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,501110,238,36.45,2115,2115,2105,2740,1480,2110,2105.50,0.01,0,-65,2120,2115,2110,2105,2100,2117,2107,4,630,100,1470,5,1,4310000,91,39.07,1.02,12,0.01,54.00,2071.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,Y,445360,100,4 억,,386,N,N,0,N,00,N
20250414,091230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.01,0,0,2120,2115,2110,2105,2100,2117,2107,4,630,100,1470,5,1,4310000,91,39.07,1.02,12,0.00,54.00,2071.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,Y,445360,100,4 억,,386,N,N,0,N,00,N
20250411,161216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,1374960,653,17.17,2105,2115,2105,2745,1485,2115,2105.60,0.01,0,-26,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,39.07,1.02,12,0.02,54.00,2071.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,Y,445360,100,4 억,,386,N,N,0,N,00,N
20250411,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,1311735,623,16.38,2105,2115,2105,2745,1485,2115,2105.51,0.01,0,-26,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,38.98,1.02,12,0.01,54.00,2071.00,2160,20240709,-2.55,2045,20241226,2.93,2150,-2.09,20250305,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,Y,445360,100,4 억,,386,N,N,0,N,00,N
20250411,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,1067505,507,13.33,2105,2115,2105,2745,1485,2115,2105.53,0.01,0,-26,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,38.98,1.02,12,0.01,54.00,2071.00,2160,20240709,-2.55,2045,20241226,2.93,2150,-2.09,20250305,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,Y,445360,100,4 억,,386,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 161221 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 1853555 880 134.76 2115 2115 2105 2740 1480 2110 2106.31 0.01 0 -500 2120 2115 2110 2105 2100 2117 2107 4 630 100 1470 5 1 4310000 91 39.07 1.02 12 0.02 54.00 2071.00 2160 20240709 -2.31 2045 20241226 3.18 2150 -1.86 20250305 2055 2.68 20250102 2160 -2.31 20240709 2045 3.18 20241226 0.00 Y 445360 100 4 억 386 N N 0 N 00 N
3 20250414 151233 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 1830395 869 133.08 2115 2115 2105 2740 1480 2110 2106.32 0.01 0 -490 2120 2115 2110 2105 2100 2117 2107 4 630 100 1470 5 1 4310000 91 38.98 1.02 12 0.02 54.00 2071.00 2160 20240709 -2.55 2045 20241226 2.93 2150 -2.09 20250305 2055 2.43 20250102 2160 -2.55 20240709 2045 2.93 20241226 0.00 Y 445360 100 4 억 386 N N 0 N 00 N
4 20250414 141232 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 1282215 609 93.26 2115 2115 2105 2740 1480 2110 2105.44 0.01 0 -406 2120 2115 2110 2105 2100 2117 2107 4 630 100 1470 5 1 4310000 91 38.98 1.02 12 0.01 54.00 2071.00 2160 20240709 -2.55 2045 20241226 2.93 2150 -2.09 20250305 2055 2.43 20250102 2160 -2.55 20240709 2045 2.93 20241226 0.00 Y 445360 100 4 억 386 N N 0 N 00 N
5 20250414 131229 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 1092740 519 79.48 2115 2115 2105 2740 1480 2110 2105.47 0.01 0 -321 2120 2115 2110 2105 2100 2117 2107 4 630 100 1470 5 1 4310000 91 38.98 1.02 12 0.01 54.00 2071.00 2160 20240709 -2.55 2045 20241226 2.93 2150 -2.09 20250305 2055 2.43 20250102 2160 -2.55 20240709 2045 2.93 20241226 0.00 Y 445360 100 4 억 386 N N 0 N 00 N
6 20250414 121233 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 884270 420 64.32 2115 2115 2105 2740 1480 2110 2105.40 0.01 0 -237 2120 2115 2110 2105 2100 2117 2107 4 630 100 1470 5 1 4310000 91 38.98 1.02 12 0.01 54.00 2071.00 2160 20240709 -2.55 2045 20241226 2.93 2150 -2.09 20250305 2055 2.43 20250102 2160 -2.55 20240709 2045 2.93 20241226 0.00 Y 445360 100 4 억 386 N N 0 N 00 N
7 20250414 111226 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 707450 336 51.45 2115 2115 2105 2740 1480 2110 2105.51 0.01 0 -153 2120 2115 2110 2105 2100 2117 2107 4 630 100 1470 5 1 4310000 91 38.98 1.02 12 0.01 54.00 2071.00 2160 20240709 -2.55 2045 20241226 2.93 2150 -2.09 20250305 2055 2.43 20250102 2160 -2.55 20240709 2045 2.93 20241226 0.00 Y 445360 100 4 억 386 N N 0 N 00 N
8 20250414 101228 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 501110 238 36.45 2115 2115 2105 2740 1480 2110 2105.50 0.01 0 -65 2120 2115 2110 2105 2100 2117 2107 4 630 100 1470 5 1 4310000 91 39.07 1.02 12 0.01 54.00 2071.00 2160 20240709 -2.31 2045 20241226 3.18 2150 -1.86 20250305 2055 2.68 20250102 2160 -2.31 20240709 2045 3.18 20241226 0.00 Y 445360 100 4 억 386 N N 0 N 00 N
9 20250414 091230 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.01 0 0 2120 2115 2110 2105 2100 2117 2107 4 630 100 1470 5 1 4310000 91 39.07 1.02 12 0.00 54.00 2071.00 2160 20240709 -2.31 2045 20241226 3.18 2150 -1.86 20250305 2055 2.68 20250102 2160 -2.31 20240709 2045 3.18 20241226 0.00 Y 445360 100 4 억 386 N N 0 N 00 N
10 20250411 161216 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 1374960 653 17.17 2105 2115 2105 2745 1485 2115 2105.60 0.01 0 -26 2121 2117 2111 2107 2101 2120 2110 4 630 100 1480 5 1 4310000 91 39.07 1.02 12 0.02 54.00 2071.00 2160 20240709 -2.31 2045 20241226 3.18 2150 -1.86 20250305 2055 2.68 20250102 2160 -2.31 20240709 2045 3.18 20241226 0.00 Y 445360 100 4 억 386 N N 0 N 00 N
11 20250411 151228 57 100.00 KOSDAQ 금융 N N N N N 2105 -10 5 -0.47 1311735 623 16.38 2105 2115 2105 2745 1485 2115 2105.51 0.01 0 -26 2121 2117 2111 2107 2101 2120 2110 4 630 100 1480 5 1 4310000 91 38.98 1.02 12 0.01 54.00 2071.00 2160 20240709 -2.55 2045 20241226 2.93 2150 -2.09 20250305 2055 2.43 20250102 2160 -2.55 20240709 2045 2.93 20241226 0.00 Y 445360 100 4 억 386 N N 0 N 00 N
12 20250411 141225 57 100.00 KOSDAQ 금융 N N N N N 2105 -10 5 -0.47 1067505 507 13.33 2105 2115 2105 2745 1485 2115 2105.53 0.01 0 -26 2121 2117 2111 2107 2101 2120 2110 4 630 100 1480 5 1 4310000 91 38.98 1.02 12 0.01 54.00 2071.00 2160 20240709 -2.55 2045 20241226 2.93 2150 -2.09 20250305 2055 2.43 20250102 2160 -2.55 20240709 2045 2.93 20241226 0.00 Y 445360 100 4 억 386 N N 0 N 00 N