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
448370/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
20250414,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,3214285,1549,32.54,2110,2110,2070,2695,1455,2075,2075.07,0.02,0,-15,2101,2087,2081,2067,2061,2085,2065,6,620,100,1450,5,1,5620000,117,52.12,1.06,12,0.03,40.00,1967.00,2220,20240627,-6.08,2010,20241226,3.73,2175,-4.14,20250221,2035,2.46,20250107,2220,-6.08,20240627,2010,3.73,20241226,0.00,Y,448370,100,5 억,,1049,N,N,0,N,00,N
20250414,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,3205945,1545,32.45,2110,2110,2070,2695,1455,2075,2075.05,0.02,0,-15,2101,2087,2081,2067,2061,2085,2065,6,620,100,1450,5,1,5620000,117,52.12,1.06,12,0.03,40.00,1967.00,2220,20240627,-6.08,2010,20241226,3.73,2175,-4.14,20250221,2035,2.46,20250107,2220,-6.08,20240627,2010,3.73,20241226,0.00,Y,448370,100,5 억,,1049,N,N,0,N,00,N
20250414,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,3205945,1545,32.45,2110,2110,2070,2695,1455,2075,2075.05,0.02,0,-15,2101,2087,2081,2067,2061,2085,2065,6,620,100,1450,5,1,5620000,117,52.12,1.06,12,0.03,40.00,1967.00,2220,20240627,-6.08,2010,20241226,3.73,2175,-4.14,20250221,2035,2.46,20250107,2220,-6.08,20240627,2010,3.73,20241226,0.00,Y,448370,100,5 억,,1049,N,N,0,N,00,N
20250414,131233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,1742440,839,17.62,2110,2110,2075,2695,1455,2075,2076.81,0.02,0,-15,2101,2087,2081,2067,2061,2085,2065,6,620,100,1450,5,1,5620000,117,52.12,1.06,12,0.01,40.00,1967.00,2220,20240627,-6.08,2010,20241226,3.73,2175,-4.14,20250221,2035,2.46,20250107,2220,-6.08,20240627,2010,3.73,20241226,0.00,Y,448370,100,5 억,,1049,N,N,0,N,00,N
20250414,121236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,1602745,772,16.22,2110,2110,2075,2695,1455,2075,2076.09,0.02,0,0,2101,2087,2081,2067,2061,2085,2065,6,620,100,1450,5,1,5620000,117,52.12,1.06,12,0.01,40.00,1967.00,2220,20240627,-6.08,2010,20241226,3.73,2175,-4.14,20250221,2035,2.46,20250107,2220,-6.08,20240627,2010,3.73,20241226,0.00,Y,448370,100,5 억,,1049,N,N,0,N,00,N
20250414,111229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,1602745,772,16.22,2110,2110,2075,2695,1455,2075,2076.09,0.02,0,0,2101,2087,2081,2067,2061,2085,2065,6,620,100,1450,5,1,5620000,117,52.12,1.06,12,0.01,40.00,1967.00,2220,20240627,-6.08,2010,20241226,3.73,2175,-4.14,20250221,2035,2.46,20250107,2220,-6.08,20240627,2010,3.73,20241226,0.00,Y,448370,100,5 억,,1049,N,N,0,N,00,N
20250414,101232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,1602745,772,16.22,2110,2110,2075,2695,1455,2075,2076.09,0.02,0,0,2101,2087,2081,2067,2061,2085,2065,6,620,100,1450,5,1,5620000,117,52.12,1.06,12,0.01,40.00,1967.00,2220,20240627,-6.08,2010,20241226,3.73,2175,-4.14,20250221,2035,2.46,20250107,2220,-6.08,20240627,2010,3.73,20241226,0.00,Y,448370,100,5 억,,1049,N,N,0,N,00,N
20250414,091233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,35,2,1.69,2110,1,0.02,2110,2110,2110,2695,1455,2075,2110.00,0.02,0,0,2101,2087,2081,2067,2061,2085,2065,6,620,100,1450,5,1,5620000,119,52.75,1.07,12,0.00,40.00,1967.00,2220,20240627,-4.95,2010,20241226,4.98,2175,-2.99,20250221,2035,3.69,20250107,2220,-4.95,20240627,2010,4.98,20241226,0.00,Y,448370,100,5 억,,1049,N,N,0,N,00,N
20250411,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,9912830,4761,87.01,2095,2095,2075,2695,1455,2075,2082.09,0.03,0,-358,2121,2097,2086,2062,2051,2092,2057,6,620,100,1450,5,1,5620000,117,51.88,1.05,12,0.08,40.00,1967.00,2220,20240627,-6.53,2010,20241226,3.23,2175,-4.60,20250221,2035,1.97,20250107,2220,-6.53,20240627,2010,3.23,20241226,0.00,Y,448370,100,5 억,,1407,N,N,0,N,00,N
20250411,151231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,15,2,0.72,8842070,4245,77.58,2095,2095,2075,2695,1455,2075,2082.94,0.03,0,-257,2121,2097,2086,2062,2051,2092,2057,6,620,100,1450,5,1,5620000,117,52.25,1.06,12,0.08,40.00,1967.00,2220,20240627,-5.86,2010,20241226,3.98,2175,-3.91,20250221,2035,2.70,20250107,2220,-5.86,20240627,2010,3.98,20241226,0.00,Y,448370,100,5 억,,1407,N,N,0,N,00,N
20250411,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,6716060,3223,58.90,2095,2095,2075,2695,1455,2075,2083.79,0.03,0,-257,2121,2097,2086,2062,2051,2092,2057,6,620,100,1450,5,1,5620000,117,51.88,1.05,12,0.06,40.00,1967.00,2220,20240627,-6.53,2010,20241226,3.23,2175,-4.60,20250221,2035,1.97,20250107,2220,-6.53,20240627,2010,3.23,20241226,0.00,Y,448370,100,5 억,,1407,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 161225 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 3214285 1549 32.54 2110 2110 2070 2695 1455 2075 2075.07 0.02 0 -15 2101 2087 2081 2067 2061 2085 2065 6 620 100 1450 5 1 5620000 117 52.12 1.06 12 0.03 40.00 1967.00 2220 20240627 -6.08 2010 20241226 3.73 2175 -4.14 20250221 2035 2.46 20250107 2220 -6.08 20240627 2010 3.73 20241226 0.00 Y 448370 100 5 억 1049 N N 0 N 00 N
3 20250414 151236 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 3205945 1545 32.45 2110 2110 2070 2695 1455 2075 2075.05 0.02 0 -15 2101 2087 2081 2067 2061 2085 2065 6 620 100 1450 5 1 5620000 117 52.12 1.06 12 0.03 40.00 1967.00 2220 20240627 -6.08 2010 20241226 3.73 2175 -4.14 20250221 2035 2.46 20250107 2220 -6.08 20240627 2010 3.73 20241226 0.00 Y 448370 100 5 억 1049 N N 0 N 00 N
4 20250414 141235 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 3205945 1545 32.45 2110 2110 2070 2695 1455 2075 2075.05 0.02 0 -15 2101 2087 2081 2067 2061 2085 2065 6 620 100 1450 5 1 5620000 117 52.12 1.06 12 0.03 40.00 1967.00 2220 20240627 -6.08 2010 20241226 3.73 2175 -4.14 20250221 2035 2.46 20250107 2220 -6.08 20240627 2010 3.73 20241226 0.00 Y 448370 100 5 억 1049 N N 0 N 00 N
5 20250414 131233 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 1742440 839 17.62 2110 2110 2075 2695 1455 2075 2076.81 0.02 0 -15 2101 2087 2081 2067 2061 2085 2065 6 620 100 1450 5 1 5620000 117 52.12 1.06 12 0.01 40.00 1967.00 2220 20240627 -6.08 2010 20241226 3.73 2175 -4.14 20250221 2035 2.46 20250107 2220 -6.08 20240627 2010 3.73 20241226 0.00 Y 448370 100 5 억 1049 N N 0 N 00 N
6 20250414 121236 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 1602745 772 16.22 2110 2110 2075 2695 1455 2075 2076.09 0.02 0 0 2101 2087 2081 2067 2061 2085 2065 6 620 100 1450 5 1 5620000 117 52.12 1.06 12 0.01 40.00 1967.00 2220 20240627 -6.08 2010 20241226 3.73 2175 -4.14 20250221 2035 2.46 20250107 2220 -6.08 20240627 2010 3.73 20241226 0.00 Y 448370 100 5 억 1049 N N 0 N 00 N
7 20250414 111229 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 1602745 772 16.22 2110 2110 2075 2695 1455 2075 2076.09 0.02 0 0 2101 2087 2081 2067 2061 2085 2065 6 620 100 1450 5 1 5620000 117 52.12 1.06 12 0.01 40.00 1967.00 2220 20240627 -6.08 2010 20241226 3.73 2175 -4.14 20250221 2035 2.46 20250107 2220 -6.08 20240627 2010 3.73 20241226 0.00 Y 448370 100 5 억 1049 N N 0 N 00 N
8 20250414 101232 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 1602745 772 16.22 2110 2110 2075 2695 1455 2075 2076.09 0.02 0 0 2101 2087 2081 2067 2061 2085 2065 6 620 100 1450 5 1 5620000 117 52.12 1.06 12 0.01 40.00 1967.00 2220 20240627 -6.08 2010 20241226 3.73 2175 -4.14 20250221 2035 2.46 20250107 2220 -6.08 20240627 2010 3.73 20241226 0.00 Y 448370 100 5 억 1049 N N 0 N 00 N
9 20250414 091233 57 100.00 KOSDAQ 금융 N N N N N 2110 35 2 1.69 2110 1 0.02 2110 2110 2110 2695 1455 2075 2110.00 0.02 0 0 2101 2087 2081 2067 2061 2085 2065 6 620 100 1450 5 1 5620000 119 52.75 1.07 12 0.00 40.00 1967.00 2220 20240627 -4.95 2010 20241226 4.98 2175 -2.99 20250221 2035 3.69 20250107 2220 -4.95 20240627 2010 4.98 20241226 0.00 Y 448370 100 5 억 1049 N N 0 N 00 N
10 20250411 161219 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 9912830 4761 87.01 2095 2095 2075 2695 1455 2075 2082.09 0.03 0 -358 2121 2097 2086 2062 2051 2092 2057 6 620 100 1450 5 1 5620000 117 51.88 1.05 12 0.08 40.00 1967.00 2220 20240627 -6.53 2010 20241226 3.23 2175 -4.60 20250221 2035 1.97 20250107 2220 -6.53 20240627 2010 3.23 20241226 0.00 Y 448370 100 5 억 1407 N N 0 N 00 N
11 20250411 151231 57 100.00 KOSDAQ 금융 N N N N N 2090 15 2 0.72 8842070 4245 77.58 2095 2095 2075 2695 1455 2075 2082.94 0.03 0 -257 2121 2097 2086 2062 2051 2092 2057 6 620 100 1450 5 1 5620000 117 52.25 1.06 12 0.08 40.00 1967.00 2220 20240627 -5.86 2010 20241226 3.98 2175 -3.91 20250221 2035 2.70 20250107 2220 -5.86 20240627 2010 3.98 20241226 0.00 Y 448370 100 5 억 1407 N N 0 N 00 N
12 20250411 141228 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 6716060 3223 58.90 2095 2095 2075 2695 1455 2075 2083.79 0.03 0 -257 2121 2097 2086 2062 2051 2092 2057 6 620 100 1450 5 1 5620000 117 51.88 1.05 12 0.06 40.00 1967.00 2220 20240627 -6.53 2010 20241226 3.23 2175 -4.60 20250221 2035 1.97 20250107 2220 -6.53 20240627 2010 3.23 20241226 0.00 Y 448370 100 5 억 1407 N N 0 N 00 N