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
446840/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,2135,5,2,0.23,1275909060,597296,0.00,2130,2210,2110,2765,1495,2130,2136.14,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,630,5,1,5880000,126,54.74,1.11,12,10.16,39.00,1917.00,2400,20241104,-11.04,2080,20240402,2.64,2210,-3.39,20250414,2110,1.18,20250414,2400,-11.04,20241104,2090,2.15,20241121,0.00,Y,446840,100,5 억,,575,N,N,0,N,00,N
20250414,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,1236514295,578855,0.00,2130,2210,2110,2765,1495,2130,2136.14,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,630,5,1,5880000,126,54.74,1.11,12,9.84,39.00,1917.00,2400,20241104,-11.04,2080,20240402,2.64,2210,-3.39,20250414,2110,1.18,20250414,2400,-11.04,20241104,2090,2.15,20241121,0.00,Y,446840,100,5 억,,575,N,N,0,N,00,N
20250414,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,1133472575,530714,0.00,2130,2210,2110,2765,1495,2130,2135.75,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,630,5,1,5880000,126,54.87,1.12,12,9.03,39.00,1917.00,2400,20241104,-10.83,2080,20240402,2.88,2210,-3.17,20250414,2110,1.42,20250414,2400,-10.83,20241104,2090,2.39,20241121,0.00,Y,446840,100,5 억,,575,N,N,0,N,00,N
20250414,131232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,20,2,0.94,1004706575,470658,0.00,2130,2210,2110,2765,1495,2130,2134.69,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,630,5,1,5880000,126,55.13,1.12,12,8.00,39.00,1917.00,2400,20241104,-10.42,2080,20240402,3.37,2210,-2.71,20250414,2110,1.90,20250414,2400,-10.42,20241104,2090,2.87,20241121,0.00,Y,446840,100,5 억,,575,N,N,0,N,00,N
20250414,121235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,937973465,439662,0.00,2130,2210,2110,2765,1495,2130,2133.40,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,630,5,1,5880000,126,54.74,1.11,12,7.48,39.00,1917.00,2400,20241104,-11.04,2080,20240402,2.64,2210,-3.39,20250414,2110,1.18,20250414,2400,-11.04,20241104,2090,2.15,20241121,0.00,Y,446840,100,5 억,,575,N,N,0,N,00,N
20250414,111228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,731342370,344023,0.00,2130,2140,2110,2765,1495,2130,2125.85,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,630,5,1,5880000,125,54.62,1.11,12,5.85,39.00,1917.00,2400,20241104,-11.25,2080,20240402,2.40,2140,-0.47,20250414,2110,0.95,20250414,2400,-11.25,20241104,2090,1.91,20241121,0.00,Y,446840,100,5 억,,575,N,N,0,N,00,N
20250414,101231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,606179965,285211,0.00,2130,2140,2110,2765,1495,2130,2125.37,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,630,5,1,5880000,125,54.49,1.11,12,4.85,39.00,1917.00,2400,20241104,-11.46,2080,20240402,2.16,2140,-0.70,20250414,2110,0.71,20250414,2400,-11.46,20241104,2090,1.67,20241121,0.00,Y,446840,100,5 억,,575,N,N,0,N,00,N
20250414,091232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,296284805,139118,0.00,2130,2140,2110,2765,1495,2130,2129.74,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,630,5,1,5880000,125,54.49,1.11,12,2.37,39.00,1917.00,2400,20241104,-11.46,2080,20240402,2.16,2140,-0.70,20250414,2110,0.71,20250414,2400,-11.46,20241104,2090,1.67,20241121,0.00,Y,446840,100,5 억,,575,N,N,0,N,00,N
20250411,161218,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,54.62,1.11,12,0.00,39.00,1917.00,2400,20241104,-11.25,2080,20240402,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240411,0.00,Y,446840,100,5 억,,575,N,N,0,N,00,N
20250411,151230,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,54.62,1.11,12,0.00,39.00,1917.00,2400,20241104,-11.25,2080,20240402,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240411,0.00,Y,446840,100,5 억,,575,N,N,0,N,00,N
20250411,141228,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,54.62,1.11,12,0.00,39.00,1917.00,2400,20241104,-11.25,2080,20240402,2.40,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240411,0.00,Y,446840,100,5 억,,575,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 2135 5 2 0.23 1275909060 597296 0.00 2130 2210 2110 2765 1495 2130 2136.14 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 630 5 1 5880000 126 54.74 1.11 12 10.16 39.00 1917.00 2400 20241104 -11.04 2080 20240402 2.64 2210 -3.39 20250414 2110 1.18 20250414 2400 -11.04 20241104 2090 2.15 20241121 0.00 Y 446840 100 5 억 575 N N 0 N 00 N
3 20250414 151235 57 100.00 KOSDAQ 금융 N N N N N 2135 5 2 0.23 1236514295 578855 0.00 2130 2210 2110 2765 1495 2130 2136.14 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 630 5 1 5880000 126 54.74 1.11 12 9.84 39.00 1917.00 2400 20241104 -11.04 2080 20240402 2.64 2210 -3.39 20250414 2110 1.18 20250414 2400 -11.04 20241104 2090 2.15 20241121 0.00 Y 446840 100 5 억 575 N N 0 N 00 N
4 20250414 141235 57 100.00 KOSDAQ 금융 N N N N N 2140 10 2 0.47 1133472575 530714 0.00 2130 2210 2110 2765 1495 2130 2135.75 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 630 5 1 5880000 126 54.87 1.12 12 9.03 39.00 1917.00 2400 20241104 -10.83 2080 20240402 2.88 2210 -3.17 20250414 2110 1.42 20250414 2400 -10.83 20241104 2090 2.39 20241121 0.00 Y 446840 100 5 억 575 N N 0 N 00 N
5 20250414 131232 57 100.00 KOSDAQ 금융 N N N N N 2150 20 2 0.94 1004706575 470658 0.00 2130 2210 2110 2765 1495 2130 2134.69 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 630 5 1 5880000 126 55.13 1.12 12 8.00 39.00 1917.00 2400 20241104 -10.42 2080 20240402 3.37 2210 -2.71 20250414 2110 1.90 20250414 2400 -10.42 20241104 2090 2.87 20241121 0.00 Y 446840 100 5 억 575 N N 0 N 00 N
6 20250414 121235 57 100.00 KOSDAQ 금융 N N N N N 2135 5 2 0.23 937973465 439662 0.00 2130 2210 2110 2765 1495 2130 2133.40 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 630 5 1 5880000 126 54.74 1.11 12 7.48 39.00 1917.00 2400 20241104 -11.04 2080 20240402 2.64 2210 -3.39 20250414 2110 1.18 20250414 2400 -11.04 20241104 2090 2.15 20241121 0.00 Y 446840 100 5 억 575 N N 0 N 00 N
7 20250414 111228 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 731342370 344023 0.00 2130 2140 2110 2765 1495 2130 2125.85 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 630 5 1 5880000 125 54.62 1.11 12 5.85 39.00 1917.00 2400 20241104 -11.25 2080 20240402 2.40 2140 -0.47 20250414 2110 0.95 20250414 2400 -11.25 20241104 2090 1.91 20241121 0.00 Y 446840 100 5 억 575 N N 0 N 00 N
8 20250414 101231 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 606179965 285211 0.00 2130 2140 2110 2765 1495 2130 2125.37 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 630 5 1 5880000 125 54.49 1.11 12 4.85 39.00 1917.00 2400 20241104 -11.46 2080 20240402 2.16 2140 -0.70 20250414 2110 0.71 20250414 2400 -11.46 20241104 2090 1.67 20241121 0.00 Y 446840 100 5 억 575 N N 0 N 00 N
9 20250414 091232 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 296284805 139118 0.00 2130 2140 2110 2765 1495 2130 2129.74 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 630 5 1 5880000 125 54.49 1.11 12 2.37 39.00 1917.00 2400 20241104 -11.46 2080 20240402 2.16 2140 -0.70 20250414 2110 0.71 20250414 2400 -11.46 20241104 2090 1.67 20241121 0.00 Y 446840 100 5 억 575 N N 0 N 00 N
10 20250411 161218 58 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 0 5 1 5880000 125 54.62 1.11 12 0.00 39.00 1917.00 2400 20241104 -11.25 2080 20240402 2.40 2130 0.00 20250102 2130 0.00 20250102 2400 -11.25 20241104 2080 2.40 20240411 0.00 Y 446840 100 5 억 575 N N 0 N 00 N
11 20250411 151230 58 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 0 5 1 5880000 125 54.62 1.11 12 0.00 39.00 1917.00 2400 20241104 -11.25 2080 20240402 2.40 2130 0.00 20250102 2130 0.00 20250102 2400 -11.25 20241104 2080 2.40 20240411 0.00 Y 446840 100 5 억 575 N N 0 N 00 N
12 20250411 141228 58 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 0 5 1 5880000 125 54.62 1.11 12 0.00 39.00 1917.00 2400 20241104 -11.25 2080 20240402 2.40 2130 0.00 20250102 2130 0.00 20250102 2400 -11.25 20241104 2080 2.40 20240411 0.00 Y 446840 100 5 억 575 N N 0 N 00 N