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
446150/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
20250414,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,26487085,12222,83.70,2170,2195,2160,2820,1520,2170,2167.16,0.10,0,-370,2180,2175,2170,2165,2160,2177,2167,5,650,100,1430,5,1,4770000,104,48.22,1.07,12,0.26,45.00,2035.00,2200,20250313,-1.36,1774,20240404,22.32,2200,-1.36,20250313,2015,7.69,20250102,2550,-14.90,20240510,2010,7.96,20241120,0.00,Y,446150,100,4 억,,4867,N,N,0,N,00,N
20250414,151234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,15,2,0.69,26463215,12211,83.63,2170,2195,2160,2820,1520,2170,2167.16,0.10,0,-359,2180,2175,2170,2165,2160,2177,2167,5,650,100,1430,5,1,4770000,104,48.56,1.07,12,0.26,45.00,2035.00,2200,20250313,-0.68,1774,20240404,23.17,2200,-0.68,20250313,2015,8.44,20250102,2550,-14.31,20240510,2010,8.71,20241120,0.00,Y,446150,100,4 억,,4867,N,N,0,N,00,N
20250414,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,15,2,0.69,26463215,12211,83.63,2170,2195,2160,2820,1520,2170,2167.16,0.10,0,-359,2180,2175,2170,2165,2160,2177,2167,5,650,100,1430,5,1,4770000,104,48.56,1.07,12,0.26,45.00,2035.00,2200,20250313,-0.68,1774,20240404,23.17,2200,-0.68,20250313,2015,8.44,20250102,2550,-14.31,20240510,2010,8.71,20241120,0.00,Y,446150,100,4 억,,4867,N,N,0,N,00,N
20250414,131231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,15,2,0.69,26463215,12211,83.63,2170,2195,2160,2820,1520,2170,2167.16,0.10,0,-359,2180,2175,2170,2165,2160,2177,2167,5,650,100,1430,5,1,4770000,104,48.56,1.07,12,0.26,45.00,2035.00,2200,20250313,-0.68,1774,20240404,23.17,2200,-0.68,20250313,2015,8.44,20250102,2550,-14.31,20240510,2010,8.71,20241120,0.00,Y,446150,100,4 억,,4867,N,N,0,N,00,N
20250414,121234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,15,2,0.69,26463215,12211,83.63,2170,2195,2160,2820,1520,2170,2167.16,0.10,0,-359,2180,2175,2170,2165,2160,2177,2167,5,650,100,1430,5,1,4770000,104,48.56,1.07,12,0.26,45.00,2035.00,2200,20250313,-0.68,1774,20240404,23.17,2200,-0.68,20250313,2015,8.44,20250102,2550,-14.31,20240510,2010,8.71,20241120,0.00,Y,446150,100,4 억,,4867,N,N,0,N,00,N
20250414,111227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,15,2,0.69,26463215,12211,83.63,2170,2195,2160,2820,1520,2170,2167.16,0.10,0,-359,2180,2175,2170,2165,2160,2177,2167,5,650,100,1430,5,1,4770000,104,48.56,1.07,12,0.26,45.00,2035.00,2200,20250313,-0.68,1774,20240404,23.17,2200,-0.68,20250313,2015,8.44,20250102,2550,-14.31,20240510,2010,8.71,20241120,0.00,Y,446150,100,4 억,,4867,N,N,0,N,00,N
20250414,101230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,22807150,10533,72.13,2170,2170,2160,2820,1520,2170,2165.30,0.10,0,-359,2180,2175,2170,2165,2160,2177,2167,5,650,100,1430,5,1,4770000,103,48.11,1.06,12,0.22,45.00,2035.00,2200,20250313,-1.59,1774,20240404,22.04,2200,-1.59,20250313,2015,7.44,20250102,2550,-15.10,20240510,2010,7.71,20241120,0.00,Y,446150,100,4 억,,4867,N,N,0,N,00,N
20250414,091231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,2170000,1000,6.85,2170,2170,2170,2820,1520,2170,2170.00,0.10,0,0,2180,2175,2170,2165,2160,2177,2167,5,650,100,1430,5,1,4770000,104,48.22,1.07,12,0.02,45.00,2035.00,2200,20250313,-1.36,1774,20240404,22.32,2200,-1.36,20250313,2015,7.69,20250102,2550,-14.90,20240510,2010,7.96,20241120,0.00,Y,446150,100,4 억,,4867,N,N,0,N,00,N
20250411,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-5,5,-0.23,31695840,14602,60.38,2165,2175,2165,2825,1525,2175,2170.65,0.10,0,-1,2181,2177,2171,2167,2161,2180,2170,5,650,100,1430,5,1,4770000,104,48.22,1.07,12,0.31,45.00,2035.00,2200,20250313,-1.36,1774,20240404,22.32,2200,-1.36,20250313,2015,7.69,20250102,2550,-14.90,20240510,2010,7.96,20241120,0.00,Y,446150,100,4 억,,4868,N,N,0,N,00,N
20250411,151229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,31645930,14579,60.28,2165,2175,2165,2825,1525,2175,2170.65,0.10,0,0,2181,2177,2171,2167,2161,2180,2170,5,650,100,1430,5,1,4770000,104,48.33,1.07,12,0.31,45.00,2035.00,2200,20250313,-1.14,1774,20240404,22.60,2200,-1.14,20250313,2015,7.94,20250102,2550,-14.71,20240510,2010,8.21,20241120,0.00,Y,446150,100,4 억,,4868,N,N,0,N,00,N
20250411,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-5,5,-0.23,27295930,12579,52.01,2165,2170,2165,2825,1525,2175,2169.96,0.10,0,0,2181,2177,2171,2167,2161,2180,2170,5,650,100,1430,5,1,4770000,104,48.22,1.07,12,0.26,45.00,2035.00,2200,20250313,-1.36,1774,20240404,22.32,2200,-1.36,20250313,2015,7.69,20250102,2550,-14.90,20240510,2010,7.96,20241120,0.00,Y,446150,100,4 억,,4868,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 161223 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 26487085 12222 83.70 2170 2195 2160 2820 1520 2170 2167.16 0.10 0 -370 2180 2175 2170 2165 2160 2177 2167 5 650 100 1430 5 1 4770000 104 48.22 1.07 12 0.26 45.00 2035.00 2200 20250313 -1.36 1774 20240404 22.32 2200 -1.36 20250313 2015 7.69 20250102 2550 -14.90 20240510 2010 7.96 20241120 0.00 Y 446150 100 4 억 4867 N N 0 N 00 N
3 20250414 151234 57 100.00 KOSDAQ 금융 N N N N N 2185 15 2 0.69 26463215 12211 83.63 2170 2195 2160 2820 1520 2170 2167.16 0.10 0 -359 2180 2175 2170 2165 2160 2177 2167 5 650 100 1430 5 1 4770000 104 48.56 1.07 12 0.26 45.00 2035.00 2200 20250313 -0.68 1774 20240404 23.17 2200 -0.68 20250313 2015 8.44 20250102 2550 -14.31 20240510 2010 8.71 20241120 0.00 Y 446150 100 4 억 4867 N N 0 N 00 N
4 20250414 141233 57 100.00 KOSDAQ 금융 N N N N N 2185 15 2 0.69 26463215 12211 83.63 2170 2195 2160 2820 1520 2170 2167.16 0.10 0 -359 2180 2175 2170 2165 2160 2177 2167 5 650 100 1430 5 1 4770000 104 48.56 1.07 12 0.26 45.00 2035.00 2200 20250313 -0.68 1774 20240404 23.17 2200 -0.68 20250313 2015 8.44 20250102 2550 -14.31 20240510 2010 8.71 20241120 0.00 Y 446150 100 4 억 4867 N N 0 N 00 N
5 20250414 131231 57 100.00 KOSDAQ 금융 N N N N N 2185 15 2 0.69 26463215 12211 83.63 2170 2195 2160 2820 1520 2170 2167.16 0.10 0 -359 2180 2175 2170 2165 2160 2177 2167 5 650 100 1430 5 1 4770000 104 48.56 1.07 12 0.26 45.00 2035.00 2200 20250313 -0.68 1774 20240404 23.17 2200 -0.68 20250313 2015 8.44 20250102 2550 -14.31 20240510 2010 8.71 20241120 0.00 Y 446150 100 4 억 4867 N N 0 N 00 N
6 20250414 121234 57 100.00 KOSDAQ 금융 N N N N N 2185 15 2 0.69 26463215 12211 83.63 2170 2195 2160 2820 1520 2170 2167.16 0.10 0 -359 2180 2175 2170 2165 2160 2177 2167 5 650 100 1430 5 1 4770000 104 48.56 1.07 12 0.26 45.00 2035.00 2200 20250313 -0.68 1774 20240404 23.17 2200 -0.68 20250313 2015 8.44 20250102 2550 -14.31 20240510 2010 8.71 20241120 0.00 Y 446150 100 4 억 4867 N N 0 N 00 N
7 20250414 111227 57 100.00 KOSDAQ 금융 N N N N N 2185 15 2 0.69 26463215 12211 83.63 2170 2195 2160 2820 1520 2170 2167.16 0.10 0 -359 2180 2175 2170 2165 2160 2177 2167 5 650 100 1430 5 1 4770000 104 48.56 1.07 12 0.26 45.00 2035.00 2200 20250313 -0.68 1774 20240404 23.17 2200 -0.68 20250313 2015 8.44 20250102 2550 -14.31 20240510 2010 8.71 20241120 0.00 Y 446150 100 4 억 4867 N N 0 N 00 N
8 20250414 101230 57 100.00 KOSDAQ 금융 N N N N N 2165 -5 5 -0.23 22807150 10533 72.13 2170 2170 2160 2820 1520 2170 2165.30 0.10 0 -359 2180 2175 2170 2165 2160 2177 2167 5 650 100 1430 5 1 4770000 103 48.11 1.06 12 0.22 45.00 2035.00 2200 20250313 -1.59 1774 20240404 22.04 2200 -1.59 20250313 2015 7.44 20250102 2550 -15.10 20240510 2010 7.71 20241120 0.00 Y 446150 100 4 억 4867 N N 0 N 00 N
9 20250414 091231 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 2170000 1000 6.85 2170 2170 2170 2820 1520 2170 2170.00 0.10 0 0 2180 2175 2170 2165 2160 2177 2167 5 650 100 1430 5 1 4770000 104 48.22 1.07 12 0.02 45.00 2035.00 2200 20250313 -1.36 1774 20240404 22.32 2200 -1.36 20250313 2015 7.69 20250102 2550 -14.90 20240510 2010 7.96 20241120 0.00 Y 446150 100 4 억 4867 N N 0 N 00 N
10 20250411 161217 57 100.00 KOSDAQ 금융 N N N N N 2170 -5 5 -0.23 31695840 14602 60.38 2165 2175 2165 2825 1525 2175 2170.65 0.10 0 -1 2181 2177 2171 2167 2161 2180 2170 5 650 100 1430 5 1 4770000 104 48.22 1.07 12 0.31 45.00 2035.00 2200 20250313 -1.36 1774 20240404 22.32 2200 -1.36 20250313 2015 7.69 20250102 2550 -14.90 20240510 2010 7.96 20241120 0.00 Y 446150 100 4 억 4868 N N 0 N 00 N
11 20250411 151229 57 100.00 KOSDAQ 금융 N N N N N 2175 0 3 0.00 31645930 14579 60.28 2165 2175 2165 2825 1525 2175 2170.65 0.10 0 0 2181 2177 2171 2167 2161 2180 2170 5 650 100 1430 5 1 4770000 104 48.33 1.07 12 0.31 45.00 2035.00 2200 20250313 -1.14 1774 20240404 22.60 2200 -1.14 20250313 2015 7.94 20250102 2550 -14.71 20240510 2010 8.21 20241120 0.00 Y 446150 100 4 억 4868 N N 0 N 00 N
12 20250411 141226 57 100.00 KOSDAQ 금융 N N N N N 2170 -5 5 -0.23 27295930 12579 52.01 2165 2170 2165 2825 1525 2175 2169.96 0.10 0 0 2181 2177 2171 2167 2161 2180 2170 5 650 100 1430 5 1 4770000 104 48.22 1.07 12 0.26 45.00 2035.00 2200 20250313 -1.36 1774 20240404 22.32 2200 -1.36 20250313 2015 7.69 20250102 2550 -14.90 20240510 2010 7.96 20241120 0.00 Y 446150 100 4 억 4868 N N 0 N 00 N