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
446750/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
20250414,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,14353250,6898,51.52,2085,2085,2070,2710,1460,2085,2080.78,0.01,0,1,2095,2090,2080,2075,2065,2092,2077,6,625,100,1450,5,1,6030000,126,48.49,1.04,12,0.11,43.00,2005.00,2245,20240710,-7.13,2000,20250123,4.25,2120,-1.65,20250214,2000,4.25,20250123,2245,-7.13,20240710,2000,4.25,20250123,0.00,Y,446750,100,6 억,,566,N,N,0,N,00,N
20250414,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,14319990,6882,51.40,2085,2085,2070,2710,1460,2085,2080.79,0.01,0,1,2095,2090,2080,2075,2065,2092,2077,6,625,100,1450,5,1,6030000,125,48.26,1.03,12,0.11,43.00,2005.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,Y,446750,100,6 억,,566,N,N,0,N,00,N
20250414,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,10544335,5063,37.82,2085,2085,2070,2710,1460,2085,2082.63,0.01,0,0,2095,2090,2080,2075,2065,2092,2077,6,625,100,1450,5,1,6030000,125,48.26,1.03,12,0.08,43.00,2005.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,Y,446750,100,6 억,,566,N,N,0,N,00,N
20250414,131232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,4177500,2009,15.01,2085,2085,2070,2710,1460,2085,2079.39,0.01,0,10,2095,2090,2080,2075,2065,2092,2077,6,625,100,1450,5,1,6030000,125,48.26,1.03,12,0.03,43.00,2005.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,Y,446750,100,6 억,,566,N,N,0,N,00,N
20250414,121235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,3949220,1899,14.18,2085,2085,2070,2710,1460,2085,2079.63,0.01,0,10,2095,2090,2080,2075,2065,2092,2077,6,625,100,1450,5,1,6030000,125,48.26,1.03,12,0.03,43.00,2005.00,2245,20240710,-7.57,2000,20250123,3.75,2120,-2.12,20250214,2000,3.75,20250123,2245,-7.57,20240710,2000,3.75,20250123,0.00,Y,446750,100,6 억,,566,N,N,0,N,00,N
20250414,111228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-15,5,-0.72,3689909,1774,13.25,2085,2085,2070,2710,1460,2085,2079.99,0.01,0,0,2095,2090,2080,2075,2065,2092,2077,6,625,100,1450,5,1,6030000,125,48.14,1.03,12,0.03,43.00,2005.00,2245,20240710,-7.80,2000,20250123,3.50,2120,-2.36,20250214,2000,3.50,20250123,2245,-7.80,20240710,2000,3.50,20250123,0.00,Y,446750,100,6 억,,566,N,N,0,N,00,N
20250414,101231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,488817,235,1.76,2085,2085,2080,2710,1460,2085,2080.07,0.01,0,0,2095,2090,2080,2075,2065,2092,2077,6,625,100,1450,5,1,6030000,125,48.37,1.04,12,0.00,43.00,2005.00,2245,20240710,-7.35,2000,20250123,4.00,2120,-1.89,20250214,2000,4.00,20250123,2245,-7.35,20240710,2000,4.00,20250123,0.00,Y,446750,100,6 억,,566,N,N,0,N,00,N
20250414,091232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,4170,2,0.01,2085,2085,2085,2710,1460,2085,2085.00,0.01,0,0,2095,2090,2080,2075,2065,2092,2077,6,625,100,1450,5,1,6030000,126,48.49,1.04,12,0.00,43.00,2005.00,2245,20240710,-7.13,2000,20250123,4.25,2120,-1.65,20250214,2000,4.25,20250123,2245,-7.13,20240710,2000,4.25,20250123,0.00,Y,446750,100,6 억,,566,N,N,0,N,00,N
20250411,161218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,27868045,13388,228.11,2080,2085,2070,2700,1460,2080,2081.57,0.01,0,0,2093,2086,2078,2071,2063,2082,2067,6,620,100,1450,5,1,6030000,126,48.49,1.04,12,0.22,43.00,2005.00,2245,20240710,-7.13,2000,20250123,4.25,2120,-1.65,20250214,2000,4.25,20250123,2245,-7.13,20240710,2000,4.25,20250123,0.00,Y,446750,100,6 억,,566,N,N,0,N,00,N
20250411,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,27440620,13183,224.62,2080,2085,2070,2700,1460,2080,2081.52,0.01,0,0,2093,2086,2078,2071,2063,2082,2067,6,620,100,1450,5,1,6030000,126,48.49,1.04,12,0.22,43.00,2005.00,2245,20240710,-7.13,2000,20250123,4.25,2120,-1.65,20250214,2000,4.25,20250123,2245,-7.13,20240710,2000,4.25,20250123,0.00,Y,446750,100,6 억,,566,N,N,0,N,00,N
20250411,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,18815655,9046,154.13,2080,2085,2070,2700,1460,2080,2080.00,0.01,0,0,2093,2086,2078,2071,2063,2082,2067,6,620,100,1450,5,1,6030000,125,48.37,1.04,12,0.15,43.00,2005.00,2245,20240710,-7.35,2000,20250123,4.00,2120,-1.89,20250214,2000,4.00,20250123,2245,-7.35,20240710,2000,4.00,20250123,0.00,Y,446750,100,6 억,,566,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 161224 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 14353250 6898 51.52 2085 2085 2070 2710 1460 2085 2080.78 0.01 0 1 2095 2090 2080 2075 2065 2092 2077 6 625 100 1450 5 1 6030000 126 48.49 1.04 12 0.11 43.00 2005.00 2245 20240710 -7.13 2000 20250123 4.25 2120 -1.65 20250214 2000 4.25 20250123 2245 -7.13 20240710 2000 4.25 20250123 0.00 Y 446750 100 6 억 566 N N 0 N 00 N
3 20250414 151235 57 100.00 KOSDAQ 금융 N N N N N 2075 -10 5 -0.48 14319990 6882 51.40 2085 2085 2070 2710 1460 2085 2080.79 0.01 0 1 2095 2090 2080 2075 2065 2092 2077 6 625 100 1450 5 1 6030000 125 48.26 1.03 12 0.11 43.00 2005.00 2245 20240710 -7.57 2000 20250123 3.75 2120 -2.12 20250214 2000 3.75 20250123 2245 -7.57 20240710 2000 3.75 20250123 0.00 Y 446750 100 6 억 566 N N 0 N 00 N
4 20250414 141234 57 100.00 KOSDAQ 금융 N N N N N 2075 -10 5 -0.48 10544335 5063 37.82 2085 2085 2070 2710 1460 2085 2082.63 0.01 0 0 2095 2090 2080 2075 2065 2092 2077 6 625 100 1450 5 1 6030000 125 48.26 1.03 12 0.08 43.00 2005.00 2245 20240710 -7.57 2000 20250123 3.75 2120 -2.12 20250214 2000 3.75 20250123 2245 -7.57 20240710 2000 3.75 20250123 0.00 Y 446750 100 6 억 566 N N 0 N 00 N
5 20250414 131232 57 100.00 KOSDAQ 금융 N N N N N 2075 -10 5 -0.48 4177500 2009 15.01 2085 2085 2070 2710 1460 2085 2079.39 0.01 0 10 2095 2090 2080 2075 2065 2092 2077 6 625 100 1450 5 1 6030000 125 48.26 1.03 12 0.03 43.00 2005.00 2245 20240710 -7.57 2000 20250123 3.75 2120 -2.12 20250214 2000 3.75 20250123 2245 -7.57 20240710 2000 3.75 20250123 0.00 Y 446750 100 6 억 566 N N 0 N 00 N
6 20250414 121235 57 100.00 KOSDAQ 금융 N N N N N 2075 -10 5 -0.48 3949220 1899 14.18 2085 2085 2070 2710 1460 2085 2079.63 0.01 0 10 2095 2090 2080 2075 2065 2092 2077 6 625 100 1450 5 1 6030000 125 48.26 1.03 12 0.03 43.00 2005.00 2245 20240710 -7.57 2000 20250123 3.75 2120 -2.12 20250214 2000 3.75 20250123 2245 -7.57 20240710 2000 3.75 20250123 0.00 Y 446750 100 6 억 566 N N 0 N 00 N
7 20250414 111228 57 100.00 KOSDAQ 금융 N N N N N 2070 -15 5 -0.72 3689909 1774 13.25 2085 2085 2070 2710 1460 2085 2079.99 0.01 0 0 2095 2090 2080 2075 2065 2092 2077 6 625 100 1450 5 1 6030000 125 48.14 1.03 12 0.03 43.00 2005.00 2245 20240710 -7.80 2000 20250123 3.50 2120 -2.36 20250214 2000 3.50 20250123 2245 -7.80 20240710 2000 3.50 20250123 0.00 Y 446750 100 6 억 566 N N 0 N 00 N
8 20250414 101231 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 488817 235 1.76 2085 2085 2080 2710 1460 2085 2080.07 0.01 0 0 2095 2090 2080 2075 2065 2092 2077 6 625 100 1450 5 1 6030000 125 48.37 1.04 12 0.00 43.00 2005.00 2245 20240710 -7.35 2000 20250123 4.00 2120 -1.89 20250214 2000 4.00 20250123 2245 -7.35 20240710 2000 4.00 20250123 0.00 Y 446750 100 6 억 566 N N 0 N 00 N
9 20250414 091232 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 4170 2 0.01 2085 2085 2085 2710 1460 2085 2085.00 0.01 0 0 2095 2090 2080 2075 2065 2092 2077 6 625 100 1450 5 1 6030000 126 48.49 1.04 12 0.00 43.00 2005.00 2245 20240710 -7.13 2000 20250123 4.25 2120 -1.65 20250214 2000 4.25 20250123 2245 -7.13 20240710 2000 4.25 20250123 0.00 Y 446750 100 6 억 566 N N 0 N 00 N
10 20250411 161218 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 27868045 13388 228.11 2080 2085 2070 2700 1460 2080 2081.57 0.01 0 0 2093 2086 2078 2071 2063 2082 2067 6 620 100 1450 5 1 6030000 126 48.49 1.04 12 0.22 43.00 2005.00 2245 20240710 -7.13 2000 20250123 4.25 2120 -1.65 20250214 2000 4.25 20250123 2245 -7.13 20240710 2000 4.25 20250123 0.00 Y 446750 100 6 억 566 N N 0 N 00 N
11 20250411 151230 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 27440620 13183 224.62 2080 2085 2070 2700 1460 2080 2081.52 0.01 0 0 2093 2086 2078 2071 2063 2082 2067 6 620 100 1450 5 1 6030000 126 48.49 1.04 12 0.22 43.00 2005.00 2245 20240710 -7.13 2000 20250123 4.25 2120 -1.65 20250214 2000 4.25 20250123 2245 -7.13 20240710 2000 4.25 20250123 0.00 Y 446750 100 6 억 566 N N 0 N 00 N
12 20250411 141227 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 18815655 9046 154.13 2080 2085 2070 2700 1460 2080 2080.00 0.01 0 0 2093 2086 2078 2071 2063 2082 2067 6 620 100 1450 5 1 6030000 125 48.37 1.04 12 0.15 43.00 2005.00 2245 20240710 -7.35 2000 20250123 4.00 2120 -1.89 20250214 2000 4.00 20250123 2245 -7.35 20240710 2000 4.00 20250123 0.00 Y 446750 100 6 억 566 N N 0 N 00 N