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
448760/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
20250414,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,5,2,0.23,41103785,18835,74.55,2200,2200,2180,2850,1540,2195,2182.31,0.01,0,-4322,2205,2200,2190,2185,2175,2202,2187,4,655,100,1530,5,1,4430000,97,66.67,1.10,12,0.43,33.00,1991.00,2500,20240425,-12.00,2050,20241227,7.32,2230,-1.35,20250310,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,Y,448760,100,4 억,,273,N,N,0,N,00,N
20250414,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-10,5,-0.46,40858695,18723,74.10,2200,2200,2180,2850,1540,2195,2182.27,0.01,0,-4226,2205,2200,2190,2185,2175,2202,2187,4,655,100,1530,5,1,4430000,97,66.21,1.10,12,0.42,33.00,1991.00,2500,20240425,-12.60,2050,20241227,6.59,2230,-2.02,20250310,2080,5.05,20250114,2500,-12.60,20240425,2050,6.59,20241227,0.00,Y,448760,100,4 억,,273,N,N,0,N,00,N
20250414,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-10,5,-0.46,39070660,17905,70.87,2200,2200,2180,2850,1540,2195,2182.11,0.01,0,-3412,2205,2200,2190,2185,2175,2202,2187,4,655,100,1530,5,1,4430000,97,66.21,1.10,12,0.40,33.00,1991.00,2500,20240425,-12.60,2050,20241227,6.59,2230,-2.02,20250310,2080,5.05,20250114,2500,-12.60,20240425,2050,6.59,20241227,0.00,Y,448760,100,4 억,,273,N,N,0,N,00,N
20250414,131234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-10,5,-0.46,36188535,16586,65.65,2200,2200,2180,2850,1540,2195,2181.87,0.01,0,-2615,2205,2200,2190,2185,2175,2202,2187,4,655,100,1530,5,1,4430000,97,66.21,1.10,12,0.37,33.00,1991.00,2500,20240425,-12.60,2050,20241227,6.59,2230,-2.02,20250310,2080,5.05,20250114,2500,-12.60,20240425,2050,6.59,20241227,0.00,Y,448760,100,4 억,,273,N,N,0,N,00,N
20250414,121237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-10,5,-0.46,34401190,15768,62.41,2200,2200,2180,2850,1540,2195,2181.71,0.01,0,-1799,2205,2200,2190,2185,2175,2202,2187,4,655,100,1530,5,1,4430000,97,66.21,1.10,12,0.36,33.00,1991.00,2500,20240425,-12.60,2050,20241227,6.59,2230,-2.02,20250310,2080,5.05,20250114,2500,-12.60,20240425,2050,6.59,20241227,0.00,Y,448760,100,4 억,,273,N,N,0,N,00,N
20250414,111230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-10,5,-0.46,32511150,14903,58.98,2200,2200,2180,2850,1540,2195,2181.52,0.01,0,-935,2205,2200,2190,2185,2175,2202,2187,4,655,100,1530,5,1,4430000,97,66.21,1.10,12,0.34,33.00,1991.00,2500,20240425,-12.60,2050,20241227,6.59,2230,-2.02,20250310,2080,5.05,20250114,2500,-12.60,20240425,2050,6.59,20241227,0.00,Y,448760,100,4 억,,273,N,N,0,N,00,N
20250414,101233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-15,5,-0.68,26352640,12079,47.81,2200,2200,2180,2850,1540,2195,2181.69,0.01,0,-111,2205,2200,2190,2185,2175,2202,2187,4,655,100,1530,5,1,4430000,97,66.06,1.09,12,0.27,33.00,1991.00,2500,20240425,-12.80,2050,20241227,6.34,2230,-2.24,20250310,2080,4.81,20250114,2500,-12.80,20240425,2050,6.34,20241227,0.00,Y,448760,100,4 억,,273,N,N,0,N,00,N
20250414,091234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-5,5,-0.23,1097200,501,1.98,2200,2200,2190,2850,1540,2195,2190.02,0.01,0,0,2205,2200,2190,2185,2175,2202,2187,4,655,100,1530,5,1,4430000,97,66.36,1.10,12,0.01,33.00,1991.00,2500,20240425,-12.40,2050,20241227,6.83,2230,-1.79,20250310,2080,5.29,20250114,2500,-12.40,20240425,2050,6.83,20241227,0.00,Y,448760,100,4 억,,273,N,N,0,N,00,N
20250411,161220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,15,2,0.69,55177570,25266,509.60,2195,2195,2180,2830,1530,2180,2183.87,0.01,0,-65,2216,2197,2176,2157,2136,2187,2147,4,650,100,1520,5,1,4430000,97,66.52,1.10,12,0.57,33.00,1991.00,2500,20240425,-12.20,2050,20241227,7.07,2230,-1.57,20250310,2080,5.53,20250114,2500,-12.20,20240425,2050,7.07,20241227,0.00,Y,448760,100,4 억,,338,N,N,0,N,00,N
20250411,151232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,53666350,24576,495.68,2195,2195,2180,2830,1530,2180,2183.69,0.01,0,-65,2216,2197,2176,2157,2136,2187,2147,4,650,100,1520,5,1,4430000,97,66.36,1.10,12,0.55,33.00,1991.00,2500,20240425,-12.40,2050,20241227,6.83,2230,-1.79,20250310,2080,5.29,20250114,2500,-12.40,20240425,2050,6.83,20241227,0.00,Y,448760,100,4 억,,338,N,N,0,N,00,N
20250411,141229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,53198695,24362,491.37,2195,2195,2180,2830,1530,2180,2183.68,0.01,0,-77,2216,2197,2176,2157,2136,2187,2147,4,650,100,1520,5,1,4430000,97,66.36,1.10,12,0.55,33.00,1991.00,2500,20240425,-12.40,2050,20241227,6.83,2230,-1.79,20250310,2080,5.29,20250114,2500,-12.40,20240425,2050,6.83,20241227,0.00,Y,448760,100,4 억,,338,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 161226 57 100.00 KOSDAQ 금융 N N N N N 2200 5 2 0.23 41103785 18835 74.55 2200 2200 2180 2850 1540 2195 2182.31 0.01 0 -4322 2205 2200 2190 2185 2175 2202 2187 4 655 100 1530 5 1 4430000 97 66.67 1.10 12 0.43 33.00 1991.00 2500 20240425 -12.00 2050 20241227 7.32 2230 -1.35 20250310 2080 5.77 20250114 2500 -12.00 20240425 2050 7.32 20241227 0.00 Y 448760 100 4 억 273 N N 0 N 00 N
3 20250414 151237 57 100.00 KOSDAQ 금융 N N N N N 2185 -10 5 -0.46 40858695 18723 74.10 2200 2200 2180 2850 1540 2195 2182.27 0.01 0 -4226 2205 2200 2190 2185 2175 2202 2187 4 655 100 1530 5 1 4430000 97 66.21 1.10 12 0.42 33.00 1991.00 2500 20240425 -12.60 2050 20241227 6.59 2230 -2.02 20250310 2080 5.05 20250114 2500 -12.60 20240425 2050 6.59 20241227 0.00 Y 448760 100 4 억 273 N N 0 N 00 N
4 20250414 141237 57 100.00 KOSDAQ 금융 N N N N N 2185 -10 5 -0.46 39070660 17905 70.87 2200 2200 2180 2850 1540 2195 2182.11 0.01 0 -3412 2205 2200 2190 2185 2175 2202 2187 4 655 100 1530 5 1 4430000 97 66.21 1.10 12 0.40 33.00 1991.00 2500 20240425 -12.60 2050 20241227 6.59 2230 -2.02 20250310 2080 5.05 20250114 2500 -12.60 20240425 2050 6.59 20241227 0.00 Y 448760 100 4 억 273 N N 0 N 00 N
5 20250414 131234 57 100.00 KOSDAQ 금융 N N N N N 2185 -10 5 -0.46 36188535 16586 65.65 2200 2200 2180 2850 1540 2195 2181.87 0.01 0 -2615 2205 2200 2190 2185 2175 2202 2187 4 655 100 1530 5 1 4430000 97 66.21 1.10 12 0.37 33.00 1991.00 2500 20240425 -12.60 2050 20241227 6.59 2230 -2.02 20250310 2080 5.05 20250114 2500 -12.60 20240425 2050 6.59 20241227 0.00 Y 448760 100 4 억 273 N N 0 N 00 N
6 20250414 121237 57 100.00 KOSDAQ 금융 N N N N N 2185 -10 5 -0.46 34401190 15768 62.41 2200 2200 2180 2850 1540 2195 2181.71 0.01 0 -1799 2205 2200 2190 2185 2175 2202 2187 4 655 100 1530 5 1 4430000 97 66.21 1.10 12 0.36 33.00 1991.00 2500 20240425 -12.60 2050 20241227 6.59 2230 -2.02 20250310 2080 5.05 20250114 2500 -12.60 20240425 2050 6.59 20241227 0.00 Y 448760 100 4 억 273 N N 0 N 00 N
7 20250414 111230 57 100.00 KOSDAQ 금융 N N N N N 2185 -10 5 -0.46 32511150 14903 58.98 2200 2200 2180 2850 1540 2195 2181.52 0.01 0 -935 2205 2200 2190 2185 2175 2202 2187 4 655 100 1530 5 1 4430000 97 66.21 1.10 12 0.34 33.00 1991.00 2500 20240425 -12.60 2050 20241227 6.59 2230 -2.02 20250310 2080 5.05 20250114 2500 -12.60 20240425 2050 6.59 20241227 0.00 Y 448760 100 4 억 273 N N 0 N 00 N
8 20250414 101233 57 100.00 KOSDAQ 금융 N N N N N 2180 -15 5 -0.68 26352640 12079 47.81 2200 2200 2180 2850 1540 2195 2181.69 0.01 0 -111 2205 2200 2190 2185 2175 2202 2187 4 655 100 1530 5 1 4430000 97 66.06 1.09 12 0.27 33.00 1991.00 2500 20240425 -12.80 2050 20241227 6.34 2230 -2.24 20250310 2080 4.81 20250114 2500 -12.80 20240425 2050 6.34 20241227 0.00 Y 448760 100 4 억 273 N N 0 N 00 N
9 20250414 091234 57 100.00 KOSDAQ 금융 N N N N N 2190 -5 5 -0.23 1097200 501 1.98 2200 2200 2190 2850 1540 2195 2190.02 0.01 0 0 2205 2200 2190 2185 2175 2202 2187 4 655 100 1530 5 1 4430000 97 66.36 1.10 12 0.01 33.00 1991.00 2500 20240425 -12.40 2050 20241227 6.83 2230 -1.79 20250310 2080 5.29 20250114 2500 -12.40 20240425 2050 6.83 20241227 0.00 Y 448760 100 4 억 273 N N 0 N 00 N
10 20250411 161220 57 100.00 KOSDAQ 금융 N N N N N 2195 15 2 0.69 55177570 25266 509.60 2195 2195 2180 2830 1530 2180 2183.87 0.01 0 -65 2216 2197 2176 2157 2136 2187 2147 4 650 100 1520 5 1 4430000 97 66.52 1.10 12 0.57 33.00 1991.00 2500 20240425 -12.20 2050 20241227 7.07 2230 -1.57 20250310 2080 5.53 20250114 2500 -12.20 20240425 2050 7.07 20241227 0.00 Y 448760 100 4 억 338 N N 0 N 00 N
11 20250411 151232 57 100.00 KOSDAQ 금융 N N N N N 2190 10 2 0.46 53666350 24576 495.68 2195 2195 2180 2830 1530 2180 2183.69 0.01 0 -65 2216 2197 2176 2157 2136 2187 2147 4 650 100 1520 5 1 4430000 97 66.36 1.10 12 0.55 33.00 1991.00 2500 20240425 -12.40 2050 20241227 6.83 2230 -1.79 20250310 2080 5.29 20250114 2500 -12.40 20240425 2050 6.83 20241227 0.00 Y 448760 100 4 억 338 N N 0 N 00 N
12 20250411 141229 57 100.00 KOSDAQ 금융 N N N N N 2190 10 2 0.46 53198695 24362 491.37 2195 2195 2180 2830 1530 2180 2183.68 0.01 0 -77 2216 2197 2176 2157 2136 2187 2147 4 650 100 1520 5 1 4430000 97 66.36 1.10 12 0.55 33.00 1991.00 2500 20240425 -12.40 2050 20241227 6.83 2230 -1.79 20250310 2080 5.29 20250114 2500 -12.40 20240425 2050 6.83 20241227 0.00 Y 448760 100 4 억 338 N N 0 N 00 N