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
448830/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,2140,-5,5,-0.23,1760390,828,41.69,2125,2145,2125,2785,1505,2145,2126.07,4.13,0,0,2148,2146,2143,2141,2138,2147,2142,5,640,100,1450,5,1,4920000,105,50.95,1.05,12,0.02,42.00,2041.00,2635,20240411,-18.79,2030,20241211,5.42,2165,-1.15,20250217,2080,2.88,20250110,2530,-15.42,20240416,2030,5.42,20241211,0.04,Y,448830,100,4 억,,203052,N,N,0,N,00,N
20250414,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,1698330,799,40.23,2125,2145,2125,2785,1505,2145,2125.57,4.13,0,0,2148,2146,2143,2141,2138,2147,2142,5,640,100,1450,5,1,4920000,106,51.07,1.05,12,0.02,42.00,2041.00,2635,20240411,-18.60,2030,20241211,5.67,2165,-0.92,20250217,2080,3.12,20250110,2530,-15.22,20240416,2030,5.67,20241211,0.04,Y,448830,100,4 억,,203052,N,N,0,N,00,N
20250414,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,1696185,798,40.18,2125,2145,2125,2785,1505,2145,2125.55,4.13,0,0,2148,2146,2143,2141,2138,2147,2142,5,640,100,1450,5,1,4920000,105,50.95,1.05,12,0.02,42.00,2041.00,2635,20240411,-18.79,2030,20241211,5.42,2165,-1.15,20250217,2080,2.88,20250110,2530,-15.42,20240416,2030,5.42,20241211,0.04,Y,448830,100,4 억,,203052,N,N,0,N,00,N
20250414,131234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,631545,297,14.95,2125,2145,2125,2785,1505,2145,2126.41,4.13,0,0,2148,2146,2143,2141,2138,2147,2142,5,640,100,1450,5,1,4920000,106,51.07,1.05,12,0.01,42.00,2041.00,2635,20240411,-18.60,2030,20241211,5.67,2165,-0.92,20250217,2080,3.12,20250110,2530,-15.22,20240416,2030,5.67,20241211,0.04,Y,448830,100,4 억,,203052,N,N,0,N,00,N
20250414,121238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,446450,210,10.57,2125,2145,2125,2785,1505,2145,2125.95,4.13,0,0,2148,2146,2143,2141,2138,2147,2142,5,640,100,1450,5,1,4920000,106,51.07,1.05,12,0.00,42.00,2041.00,2635,20240411,-18.60,2030,20241211,5.67,2165,-0.92,20250217,2080,3.12,20250110,2530,-15.22,20240416,2030,5.67,20241211,0.04,Y,448830,100,4 억,,203052,N,N,0,N,00,N
20250414,111231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,446450,210,10.57,2125,2145,2125,2785,1505,2145,2125.95,4.13,0,0,2148,2146,2143,2141,2138,2147,2142,5,640,100,1450,5,1,4920000,106,51.07,1.05,12,0.00,42.00,2041.00,2635,20240411,-18.60,2030,20241211,5.67,2165,-0.92,20250217,2080,3.12,20250110,2530,-15.22,20240416,2030,5.67,20241211,0.04,Y,448830,100,4 억,,203052,N,N,0,N,00,N
20250414,101233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,433580,204,10.27,2125,2145,2125,2785,1505,2145,2125.39,4.13,0,0,2148,2146,2143,2141,2138,2147,2142,5,640,100,1450,5,1,4920000,106,51.07,1.05,12,0.00,42.00,2041.00,2635,20240411,-18.60,2030,20241211,5.67,2165,-0.92,20250217,2080,3.12,20250110,2530,-15.22,20240416,2030,5.67,20241211,0.04,Y,448830,100,4 억,,203052,N,N,0,N,00,N
20250414,091235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-20,5,-0.93,425000,200,10.07,2125,2125,2125,2785,1505,2145,2125.00,4.13,0,0,2148,2146,2143,2141,2138,2147,2142,5,640,100,1450,5,1,4920000,105,50.60,1.04,12,0.00,42.00,2041.00,2635,20240411,-19.35,2030,20241211,4.68,2165,-1.85,20250217,2080,2.16,20250110,2530,-16.01,20240416,2030,4.68,20241211,0.04,Y,448830,100,4 억,,203052,N,N,0,N,00,N
20250411,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,15,2,0.70,4250085,1986,52.93,2145,2145,2140,2765,1495,2130,2140.02,4.13,0,-84,2150,2140,2135,2125,2120,2137,2122,5,635,100,1440,5,1,4920000,106,51.07,1.05,12,0.04,42.00,2041.00,2635,20240401,-18.60,2030,20241211,5.67,2165,-0.92,20250217,2080,3.12,20250110,2635,-18.60,20240411,2030,5.67,20241211,0.04,Y,448830,100,4 억,,203136,N,N,0,N,00,N
20250411,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,15,2,0.70,4239360,1981,52.80,2145,2145,2140,2765,1495,2130,2140.01,4.13,0,-84,2150,2140,2135,2125,2120,2137,2122,5,635,100,1440,5,1,4920000,106,51.07,1.05,12,0.04,42.00,2041.00,2635,20240401,-18.60,2030,20241211,5.67,2165,-0.92,20250217,2080,3.12,20250110,2635,-18.60,20240411,2030,5.67,20241211,0.04,Y,448830,100,4 억,,203136,N,N,0,N,00,N
20250411,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,4232930,1978,52.72,2145,2145,2140,2765,1495,2130,2140.01,4.13,0,-84,2150,2140,2135,2125,2120,2137,2122,5,635,100,1440,5,1,4920000,105,50.95,1.05,12,0.04,42.00,2041.00,2635,20240401,-18.79,2030,20241211,5.42,2165,-1.15,20250217,2080,2.88,20250110,2635,-18.79,20240411,2030,5.42,20241211,0.04,Y,448830,100,4 억,,203136,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 2140 -5 5 -0.23 1760390 828 41.69 2125 2145 2125 2785 1505 2145 2126.07 4.13 0 0 2148 2146 2143 2141 2138 2147 2142 5 640 100 1450 5 1 4920000 105 50.95 1.05 12 0.02 42.00 2041.00 2635 20240411 -18.79 2030 20241211 5.42 2165 -1.15 20250217 2080 2.88 20250110 2530 -15.42 20240416 2030 5.42 20241211 0.04 Y 448830 100 4 억 203052 N N 0 N 00 N
3 20250414 151237 57 100.00 KOSDAQ 금융 N N N N N 2145 0 3 0.00 1698330 799 40.23 2125 2145 2125 2785 1505 2145 2125.57 4.13 0 0 2148 2146 2143 2141 2138 2147 2142 5 640 100 1450 5 1 4920000 106 51.07 1.05 12 0.02 42.00 2041.00 2635 20240411 -18.60 2030 20241211 5.67 2165 -0.92 20250217 2080 3.12 20250110 2530 -15.22 20240416 2030 5.67 20241211 0.04 Y 448830 100 4 억 203052 N N 0 N 00 N
4 20250414 141237 57 100.00 KOSDAQ 금융 N N N N N 2140 -5 5 -0.23 1696185 798 40.18 2125 2145 2125 2785 1505 2145 2125.55 4.13 0 0 2148 2146 2143 2141 2138 2147 2142 5 640 100 1450 5 1 4920000 105 50.95 1.05 12 0.02 42.00 2041.00 2635 20240411 -18.79 2030 20241211 5.42 2165 -1.15 20250217 2080 2.88 20250110 2530 -15.42 20240416 2030 5.42 20241211 0.04 Y 448830 100 4 억 203052 N N 0 N 00 N
5 20250414 131234 57 100.00 KOSDAQ 금융 N N N N N 2145 0 3 0.00 631545 297 14.95 2125 2145 2125 2785 1505 2145 2126.41 4.13 0 0 2148 2146 2143 2141 2138 2147 2142 5 640 100 1450 5 1 4920000 106 51.07 1.05 12 0.01 42.00 2041.00 2635 20240411 -18.60 2030 20241211 5.67 2165 -0.92 20250217 2080 3.12 20250110 2530 -15.22 20240416 2030 5.67 20241211 0.04 Y 448830 100 4 억 203052 N N 0 N 00 N
6 20250414 121238 57 100.00 KOSDAQ 금융 N N N N N 2145 0 3 0.00 446450 210 10.57 2125 2145 2125 2785 1505 2145 2125.95 4.13 0 0 2148 2146 2143 2141 2138 2147 2142 5 640 100 1450 5 1 4920000 106 51.07 1.05 12 0.00 42.00 2041.00 2635 20240411 -18.60 2030 20241211 5.67 2165 -0.92 20250217 2080 3.12 20250110 2530 -15.22 20240416 2030 5.67 20241211 0.04 Y 448830 100 4 억 203052 N N 0 N 00 N
7 20250414 111231 57 100.00 KOSDAQ 금융 N N N N N 2145 0 3 0.00 446450 210 10.57 2125 2145 2125 2785 1505 2145 2125.95 4.13 0 0 2148 2146 2143 2141 2138 2147 2142 5 640 100 1450 5 1 4920000 106 51.07 1.05 12 0.00 42.00 2041.00 2635 20240411 -18.60 2030 20241211 5.67 2165 -0.92 20250217 2080 3.12 20250110 2530 -15.22 20240416 2030 5.67 20241211 0.04 Y 448830 100 4 억 203052 N N 0 N 00 N
8 20250414 101233 57 100.00 KOSDAQ 금융 N N N N N 2145 0 3 0.00 433580 204 10.27 2125 2145 2125 2785 1505 2145 2125.39 4.13 0 0 2148 2146 2143 2141 2138 2147 2142 5 640 100 1450 5 1 4920000 106 51.07 1.05 12 0.00 42.00 2041.00 2635 20240411 -18.60 2030 20241211 5.67 2165 -0.92 20250217 2080 3.12 20250110 2530 -15.22 20240416 2030 5.67 20241211 0.04 Y 448830 100 4 억 203052 N N 0 N 00 N
9 20250414 091235 57 100.00 KOSDAQ 금융 N N N N N 2125 -20 5 -0.93 425000 200 10.07 2125 2125 2125 2785 1505 2145 2125.00 4.13 0 0 2148 2146 2143 2141 2138 2147 2142 5 640 100 1450 5 1 4920000 105 50.60 1.04 12 0.00 42.00 2041.00 2635 20240411 -19.35 2030 20241211 4.68 2165 -1.85 20250217 2080 2.16 20250110 2530 -16.01 20240416 2030 4.68 20241211 0.04 Y 448830 100 4 억 203052 N N 0 N 00 N
10 20250411 161221 57 100.00 KOSDAQ 금융 N N N N N 2145 15 2 0.70 4250085 1986 52.93 2145 2145 2140 2765 1495 2130 2140.02 4.13 0 -84 2150 2140 2135 2125 2120 2137 2122 5 635 100 1440 5 1 4920000 106 51.07 1.05 12 0.04 42.00 2041.00 2635 20240401 -18.60 2030 20241211 5.67 2165 -0.92 20250217 2080 3.12 20250110 2635 -18.60 20240411 2030 5.67 20241211 0.04 Y 448830 100 4 억 203136 N N 0 N 00 N
11 20250411 151233 57 100.00 KOSDAQ 금융 N N N N N 2145 15 2 0.70 4239360 1981 52.80 2145 2145 2140 2765 1495 2130 2140.01 4.13 0 -84 2150 2140 2135 2125 2120 2137 2122 5 635 100 1440 5 1 4920000 106 51.07 1.05 12 0.04 42.00 2041.00 2635 20240401 -18.60 2030 20241211 5.67 2165 -0.92 20250217 2080 3.12 20250110 2635 -18.60 20240411 2030 5.67 20241211 0.04 Y 448830 100 4 억 203136 N N 0 N 00 N
12 20250411 141230 57 100.00 KOSDAQ 금융 N N N N N 2140 10 2 0.47 4232930 1978 52.72 2145 2145 2140 2765 1495 2130 2140.01 4.13 0 -84 2150 2140 2135 2125 2120 2137 2122 5 635 100 1440 5 1 4920000 105 50.95 1.05 12 0.04 42.00 2041.00 2635 20240401 -18.79 2030 20241211 5.42 2165 -1.15 20250217 2080 2.88 20250110 2635 -18.79 20240411 2030 5.42 20241211 0.04 Y 448830 100 4 억 203136 N N 0 N 00 N