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
445970/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
20250414,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,12028855,5597,31.99,2145,2155,2145,2805,1515,2160,2149.16,0.01,0,-12,2166,2162,2156,2152,2146,2165,2155,5,645,100,1510,5,1,5360000,116,51.31,1.03,12,0.10,42.00,2093.00,2310,20240715,-6.71,2080,20241204,3.61,2190,-1.60,20250226,2085,3.36,20250115,2310,-6.71,20240715,2080,3.61,20241204,0.00,Y,445970,100,5 억,,658,N,N,0,N,00,N
20250414,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,11882575,5529,31.60,2145,2155,2145,2805,1515,2160,2149.14,0.01,0,-12,2166,2162,2156,2152,2146,2165,2155,5,645,100,1510,5,1,5360000,116,51.31,1.03,12,0.10,42.00,2093.00,2310,20240715,-6.71,2080,20241204,3.61,2190,-1.60,20250226,2085,3.36,20250115,2310,-6.71,20240715,2080,3.61,20241204,0.00,Y,445970,100,5 억,,658,N,N,0,N,00,N
20250414,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,7392315,3444,19.68,2145,2155,2145,2805,1515,2160,2146.43,0.01,0,-12,2166,2162,2156,2152,2146,2165,2155,5,645,100,1510,5,1,5360000,115,51.19,1.03,12,0.06,42.00,2093.00,2310,20240715,-6.93,2080,20241204,3.37,2190,-1.83,20250226,2085,3.12,20250115,2310,-6.93,20240715,2080,3.37,20241204,0.00,Y,445970,100,5 억,,658,N,N,0,N,00,N
20250414,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-15,5,-0.69,5438995,2535,14.49,2145,2155,2145,2805,1515,2160,2145.56,0.01,0,-4,2166,2162,2156,2152,2146,2165,2155,5,645,100,1510,5,1,5360000,115,51.07,1.02,12,0.05,42.00,2093.00,2310,20240715,-7.14,2080,20241204,3.12,2190,-2.05,20250226,2085,2.88,20250115,2310,-7.14,20240715,2080,3.12,20241204,0.00,Y,445970,100,5 억,,658,N,N,0,N,00,N
20250414,121233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-15,5,-0.69,4188460,1952,11.16,2145,2155,2145,2805,1515,2160,2145.73,0.01,0,-4,2166,2162,2156,2152,2146,2165,2155,5,645,100,1510,5,1,5360000,115,51.07,1.02,12,0.04,42.00,2093.00,2310,20240715,-7.14,2080,20241204,3.12,2190,-2.05,20250226,2085,2.88,20250115,2310,-7.14,20240715,2080,3.12,20241204,0.00,Y,445970,100,5 억,,658,N,N,0,N,00,N
20250414,111226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-15,5,-0.69,2901455,1352,7.73,2145,2155,2145,2805,1515,2160,2146.05,0.01,0,-4,2166,2162,2156,2152,2146,2165,2155,5,645,100,1510,5,1,5360000,115,51.07,1.02,12,0.03,42.00,2093.00,2310,20240715,-7.14,2080,20241204,3.12,2190,-2.05,20250226,2085,2.88,20250115,2310,-7.14,20240715,2080,3.12,20241204,0.00,Y,445970,100,5 억,,658,N,N,0,N,00,N
20250414,101229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-15,5,-0.69,1314900,613,3.50,2145,2150,2145,2805,1515,2160,2145.02,0.01,0,0,2166,2162,2156,2152,2146,2165,2155,5,645,100,1510,5,1,5360000,115,51.07,1.02,12,0.01,42.00,2093.00,2310,20240715,-7.14,2080,20241204,3.12,2190,-2.05,20250226,2085,2.88,20250115,2310,-7.14,20240715,2080,3.12,20241204,0.00,Y,445970,100,5 억,,658,N,N,0,N,00,N
20250414,091230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-15,5,-0.69,429000,200,1.14,2145,2145,2145,2805,1515,2160,2145.00,0.01,0,0,2166,2162,2156,2152,2146,2165,2155,5,645,100,1510,5,1,5360000,115,51.07,1.02,12,0.00,42.00,2093.00,2310,20240715,-7.14,2080,20241204,3.12,2190,-2.05,20250226,2085,2.88,20250115,2310,-7.14,20240715,2080,3.12,20241204,0.00,Y,445970,100,5 억,,658,N,N,0,N,00,N
20250411,161216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,37632060,17498,960.37,2160,2160,2150,2805,1515,2160,2150.65,0.01,0,0,2166,2162,2156,2152,2146,2165,2155,5,645,100,1510,5,1,5360000,116,51.43,1.03,12,0.33,42.00,2093.00,2310,20240715,-6.49,2080,20241204,3.85,2190,-1.37,20250226,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,Y,445970,100,5 억,,658,N,N,0,N,00,N
20250411,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,37619100,17492,960.04,2160,2160,2150,2805,1515,2160,2150.65,0.01,0,0,2166,2162,2156,2152,2146,2165,2155,5,645,100,1510,5,1,5360000,116,51.43,1.03,12,0.33,42.00,2093.00,2310,20240715,-6.49,2080,20241204,3.85,2190,-1.37,20250226,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,Y,445970,100,5 억,,658,N,N,0,N,00,N
20250411,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,37614785,17490,959.93,2160,2160,2150,2805,1515,2160,2150.65,0.01,0,0,2166,2162,2156,2152,2146,2165,2155,5,645,100,1510,5,1,5360000,115,51.19,1.03,12,0.33,42.00,2093.00,2310,20240715,-6.93,2080,20241204,3.37,2190,-1.83,20250226,2085,3.12,20250115,2310,-6.93,20240715,2080,3.37,20241204,0.00,Y,445970,100,5 억,,658,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 161222 57 100.00 KOSDAQ 금융 N N N N N 2155 -5 5 -0.23 12028855 5597 31.99 2145 2155 2145 2805 1515 2160 2149.16 0.01 0 -12 2166 2162 2156 2152 2146 2165 2155 5 645 100 1510 5 1 5360000 116 51.31 1.03 12 0.10 42.00 2093.00 2310 20240715 -6.71 2080 20241204 3.61 2190 -1.60 20250226 2085 3.36 20250115 2310 -6.71 20240715 2080 3.61 20241204 0.00 Y 445970 100 5 억 658 N N 0 N 00 N
3 20250414 151233 57 100.00 KOSDAQ 금융 N N N N N 2155 -5 5 -0.23 11882575 5529 31.60 2145 2155 2145 2805 1515 2160 2149.14 0.01 0 -12 2166 2162 2156 2152 2146 2165 2155 5 645 100 1510 5 1 5360000 116 51.31 1.03 12 0.10 42.00 2093.00 2310 20240715 -6.71 2080 20241204 3.61 2190 -1.60 20250226 2085 3.36 20250115 2310 -6.71 20240715 2080 3.61 20241204 0.00 Y 445970 100 5 억 658 N N 0 N 00 N
4 20250414 141233 57 100.00 KOSDAQ 금융 N N N N N 2150 -10 5 -0.46 7392315 3444 19.68 2145 2155 2145 2805 1515 2160 2146.43 0.01 0 -12 2166 2162 2156 2152 2146 2165 2155 5 645 100 1510 5 1 5360000 115 51.19 1.03 12 0.06 42.00 2093.00 2310 20240715 -6.93 2080 20241204 3.37 2190 -1.83 20250226 2085 3.12 20250115 2310 -6.93 20240715 2080 3.37 20241204 0.00 Y 445970 100 5 억 658 N N 0 N 00 N
5 20250414 131230 57 100.00 KOSDAQ 금융 N N N N N 2145 -15 5 -0.69 5438995 2535 14.49 2145 2155 2145 2805 1515 2160 2145.56 0.01 0 -4 2166 2162 2156 2152 2146 2165 2155 5 645 100 1510 5 1 5360000 115 51.07 1.02 12 0.05 42.00 2093.00 2310 20240715 -7.14 2080 20241204 3.12 2190 -2.05 20250226 2085 2.88 20250115 2310 -7.14 20240715 2080 3.12 20241204 0.00 Y 445970 100 5 억 658 N N 0 N 00 N
6 20250414 121233 57 100.00 KOSDAQ 금융 N N N N N 2145 -15 5 -0.69 4188460 1952 11.16 2145 2155 2145 2805 1515 2160 2145.73 0.01 0 -4 2166 2162 2156 2152 2146 2165 2155 5 645 100 1510 5 1 5360000 115 51.07 1.02 12 0.04 42.00 2093.00 2310 20240715 -7.14 2080 20241204 3.12 2190 -2.05 20250226 2085 2.88 20250115 2310 -7.14 20240715 2080 3.12 20241204 0.00 Y 445970 100 5 억 658 N N 0 N 00 N
7 20250414 111226 57 100.00 KOSDAQ 금융 N N N N N 2145 -15 5 -0.69 2901455 1352 7.73 2145 2155 2145 2805 1515 2160 2146.05 0.01 0 -4 2166 2162 2156 2152 2146 2165 2155 5 645 100 1510 5 1 5360000 115 51.07 1.02 12 0.03 42.00 2093.00 2310 20240715 -7.14 2080 20241204 3.12 2190 -2.05 20250226 2085 2.88 20250115 2310 -7.14 20240715 2080 3.12 20241204 0.00 Y 445970 100 5 억 658 N N 0 N 00 N
8 20250414 101229 57 100.00 KOSDAQ 금융 N N N N N 2145 -15 5 -0.69 1314900 613 3.50 2145 2150 2145 2805 1515 2160 2145.02 0.01 0 0 2166 2162 2156 2152 2146 2165 2155 5 645 100 1510 5 1 5360000 115 51.07 1.02 12 0.01 42.00 2093.00 2310 20240715 -7.14 2080 20241204 3.12 2190 -2.05 20250226 2085 2.88 20250115 2310 -7.14 20240715 2080 3.12 20241204 0.00 Y 445970 100 5 억 658 N N 0 N 00 N
9 20250414 091230 57 100.00 KOSDAQ 금융 N N N N N 2145 -15 5 -0.69 429000 200 1.14 2145 2145 2145 2805 1515 2160 2145.00 0.01 0 0 2166 2162 2156 2152 2146 2165 2155 5 645 100 1510 5 1 5360000 115 51.07 1.02 12 0.00 42.00 2093.00 2310 20240715 -7.14 2080 20241204 3.12 2190 -2.05 20250226 2085 2.88 20250115 2310 -7.14 20240715 2080 3.12 20241204 0.00 Y 445970 100 5 억 658 N N 0 N 00 N
10 20250411 161216 57 100.00 KOSDAQ 금융 N N N N N 2160 0 3 0.00 37632060 17498 960.37 2160 2160 2150 2805 1515 2160 2150.65 0.01 0 0 2166 2162 2156 2152 2146 2165 2155 5 645 100 1510 5 1 5360000 116 51.43 1.03 12 0.33 42.00 2093.00 2310 20240715 -6.49 2080 20241204 3.85 2190 -1.37 20250226 2085 3.60 20250115 2310 -6.49 20240715 2080 3.85 20241204 0.00 Y 445970 100 5 억 658 N N 0 N 00 N
11 20250411 151228 57 100.00 KOSDAQ 금융 N N N N N 2160 0 3 0.00 37619100 17492 960.04 2160 2160 2150 2805 1515 2160 2150.65 0.01 0 0 2166 2162 2156 2152 2146 2165 2155 5 645 100 1510 5 1 5360000 116 51.43 1.03 12 0.33 42.00 2093.00 2310 20240715 -6.49 2080 20241204 3.85 2190 -1.37 20250226 2085 3.60 20250115 2310 -6.49 20240715 2080 3.85 20241204 0.00 Y 445970 100 5 억 658 N N 0 N 00 N
12 20250411 141226 57 100.00 KOSDAQ 금융 N N N N N 2150 -10 5 -0.46 37614785 17490 959.93 2160 2160 2150 2805 1515 2160 2150.65 0.01 0 0 2166 2162 2156 2152 2146 2165 2155 5 645 100 1510 5 1 5360000 115 51.19 1.03 12 0.33 42.00 2093.00 2310 20240715 -6.93 2080 20241204 3.37 2190 -1.83 20250226 2085 3.12 20250115 2310 -6.93 20240715 2080 3.37 20241204 0.00 Y 445970 100 5 억 658 N N 0 N 00 N