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
464440/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
20250414,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,84828665,40383,2463.88,2115,2115,2100,2730,1470,2100,2100.60,0.16,0,2782,2123,2111,2103,2091,2083,2107,2087,4,630,100,1470,5,1,4320000,91,55.39,1.06,12,0.93,38.00,1989.00,2230,20240604,-5.61,2005,20241223,4.99,2145,-1.86,20250228,2030,3.69,20250121,2230,-5.61,20240604,2005,4.99,20241223,0.00,Y,464440,100,4 억,,7090,N,N,0,N,00,N
20250414,151257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,84818140,40378,2463.58,2115,2115,2100,2730,1470,2100,2100.60,0.16,0,2782,2123,2111,2103,2091,2083,2107,2087,4,630,100,1470,5,1,4320000,91,55.39,1.06,12,0.93,38.00,1989.00,2230,20240604,-5.61,2005,20241223,4.99,2145,-1.86,20250228,2030,3.69,20250121,2230,-5.61,20240604,2005,4.99,20241223,0.00,Y,464440,100,4 억,,7090,N,N,0,N,00,N
20250414,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,16151035,7686,468.94,2115,2115,2100,2730,1470,2100,2101.36,0.16,0,2,2123,2111,2103,2091,2083,2107,2087,4,630,100,1470,5,1,4320000,91,55.39,1.06,12,0.18,38.00,1989.00,2230,20240604,-5.61,2005,20241223,4.99,2145,-1.86,20250228,2030,3.69,20250121,2230,-5.61,20240604,2005,4.99,20241223,0.00,Y,464440,100,4 억,,7090,N,N,0,N,00,N
20250414,131254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,11793685,5616,342.65,2115,2115,2100,2730,1470,2100,2100.02,0.16,0,2,2123,2111,2103,2091,2083,2107,2087,4,630,100,1470,5,1,4320000,91,55.26,1.06,12,0.13,38.00,1989.00,2230,20240604,-5.83,2005,20241223,4.74,2145,-2.10,20250228,2030,3.45,20250121,2230,-5.83,20240604,2005,4.74,20241223,0.00,Y,464440,100,4 억,,7090,N,N,0,N,00,N
20250414,121257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,11583685,5516,336.55,2115,2115,2100,2730,1470,2100,2100.02,0.16,0,2,2123,2111,2103,2091,2083,2107,2087,4,630,100,1470,5,1,4320000,91,55.39,1.06,12,0.13,38.00,1989.00,2230,20240604,-5.61,2005,20241223,4.99,2145,-1.86,20250228,2030,3.69,20250121,2230,-5.61,20240604,2005,4.99,20241223,0.00,Y,464440,100,4 억,,7090,N,N,0,N,00,N
20250414,111250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,113480,54,3.29,2115,2115,2100,2730,1470,2100,2101.48,0.16,0,2,2123,2111,2103,2091,2083,2107,2087,4,630,100,1470,5,1,4320000,91,55.39,1.06,12,0.00,38.00,1989.00,2230,20240604,-5.61,2005,20241223,4.99,2145,-1.86,20250228,2030,3.69,20250121,2230,-5.61,20240604,2005,4.99,20241223,0.00,Y,464440,100,4 억,,7090,N,N,0,N,00,N
20250414,101253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,92430,44,2.68,2115,2115,2100,2730,1470,2100,2100.68,0.16,0,2,2123,2111,2103,2091,2083,2107,2087,4,630,100,1470,5,1,4320000,91,55.39,1.06,12,0.00,38.00,1989.00,2230,20240604,-5.61,2005,20241223,4.99,2145,-1.86,20250228,2030,3.69,20250121,2230,-5.61,20240604,2005,4.99,20241223,0.00,Y,464440,100,4 억,,7090,N,N,0,N,00,N
20250414,091254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,2115,1,0.06,2115,2115,2115,2730,1470,2100,2115.00,0.16,0,0,2123,2111,2103,2091,2083,2107,2087,4,630,100,1470,5,1,4320000,91,55.66,1.06,12,0.00,38.00,1989.00,2230,20240604,-5.16,2005,20241223,5.49,2145,-1.40,20250228,2030,4.19,20250121,2230,-5.16,20240604,2005,5.49,20241223,0.00,Y,464440,100,4 억,,7090,N,N,0,N,00,N
20250411,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,3456800,1639,110.37,2115,2115,2095,2745,1485,2115,2109.09,0.17,0,-43,2128,2121,2118,2111,2108,2120,2110,4,630,100,1480,5,1,4320000,91,55.26,1.06,12,0.04,38.00,1989.00,2230,20240604,-5.83,2005,20241223,4.74,2145,-2.10,20250228,2030,3.45,20250121,2230,-5.83,20240604,2005,4.74,20241223,0.00,Y,464440,100,4 억,,7134,N,N,0,N,00,N
20250411,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,3036800,1439,96.90,2115,2115,2095,2745,1485,2115,2110.35,0.17,0,-43,2128,2121,2118,2111,2108,2120,2110,4,630,100,1480,5,1,4320000,91,55.66,1.06,12,0.03,38.00,1989.00,2230,20240604,-5.16,2005,20241223,5.49,2145,-1.40,20250228,2030,4.19,20250121,2230,-5.16,20240604,2005,5.49,20241223,0.00,Y,464440,100,4 억,,7134,N,N,0,N,00,N
20250411,141250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,3022000,1432,96.43,2115,2115,2095,2745,1485,2115,2110.34,0.17,0,-43,2128,2121,2118,2111,2108,2120,2110,4,630,100,1480,5,1,4320000,91,55.53,1.06,12,0.03,38.00,1989.00,2230,20240604,-5.38,2005,20241223,5.24,2145,-1.63,20250228,2030,3.94,20250121,2230,-5.38,20240604,2005,5.24,20241223,0.00,Y,464440,100,4 억,,7134,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 161246 57 100.00 KOSDAQ 금융 N N N N N 2105 5 2 0.24 84828665 40383 2463.88 2115 2115 2100 2730 1470 2100 2100.60 0.16 0 2782 2123 2111 2103 2091 2083 2107 2087 4 630 100 1470 5 1 4320000 91 55.39 1.06 12 0.93 38.00 1989.00 2230 20240604 -5.61 2005 20241223 4.99 2145 -1.86 20250228 2030 3.69 20250121 2230 -5.61 20240604 2005 4.99 20241223 0.00 Y 464440 100 4 억 7090 N N 0 N 00 N
3 20250414 151257 57 100.00 KOSDAQ 금융 N N N N N 2105 5 2 0.24 84818140 40378 2463.58 2115 2115 2100 2730 1470 2100 2100.60 0.16 0 2782 2123 2111 2103 2091 2083 2107 2087 4 630 100 1470 5 1 4320000 91 55.39 1.06 12 0.93 38.00 1989.00 2230 20240604 -5.61 2005 20241223 4.99 2145 -1.86 20250228 2030 3.69 20250121 2230 -5.61 20240604 2005 4.99 20241223 0.00 Y 464440 100 4 억 7090 N N 0 N 00 N
4 20250414 141257 57 100.00 KOSDAQ 금융 N N N N N 2105 5 2 0.24 16151035 7686 468.94 2115 2115 2100 2730 1470 2100 2101.36 0.16 0 2 2123 2111 2103 2091 2083 2107 2087 4 630 100 1470 5 1 4320000 91 55.39 1.06 12 0.18 38.00 1989.00 2230 20240604 -5.61 2005 20241223 4.99 2145 -1.86 20250228 2030 3.69 20250121 2230 -5.61 20240604 2005 4.99 20241223 0.00 Y 464440 100 4 억 7090 N N 0 N 00 N
5 20250414 131254 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 11793685 5616 342.65 2115 2115 2100 2730 1470 2100 2100.02 0.16 0 2 2123 2111 2103 2091 2083 2107 2087 4 630 100 1470 5 1 4320000 91 55.26 1.06 12 0.13 38.00 1989.00 2230 20240604 -5.83 2005 20241223 4.74 2145 -2.10 20250228 2030 3.45 20250121 2230 -5.83 20240604 2005 4.74 20241223 0.00 Y 464440 100 4 억 7090 N N 0 N 00 N
6 20250414 121257 57 100.00 KOSDAQ 금융 N N N N N 2105 5 2 0.24 11583685 5516 336.55 2115 2115 2100 2730 1470 2100 2100.02 0.16 0 2 2123 2111 2103 2091 2083 2107 2087 4 630 100 1470 5 1 4320000 91 55.39 1.06 12 0.13 38.00 1989.00 2230 20240604 -5.61 2005 20241223 4.99 2145 -1.86 20250228 2030 3.69 20250121 2230 -5.61 20240604 2005 4.99 20241223 0.00 Y 464440 100 4 억 7090 N N 0 N 00 N
7 20250414 111250 57 100.00 KOSDAQ 금융 N N N N N 2105 5 2 0.24 113480 54 3.29 2115 2115 2100 2730 1470 2100 2101.48 0.16 0 2 2123 2111 2103 2091 2083 2107 2087 4 630 100 1470 5 1 4320000 91 55.39 1.06 12 0.00 38.00 1989.00 2230 20240604 -5.61 2005 20241223 4.99 2145 -1.86 20250228 2030 3.69 20250121 2230 -5.61 20240604 2005 4.99 20241223 0.00 Y 464440 100 4 억 7090 N N 0 N 00 N
8 20250414 101253 57 100.00 KOSDAQ 금융 N N N N N 2105 5 2 0.24 92430 44 2.68 2115 2115 2100 2730 1470 2100 2100.68 0.16 0 2 2123 2111 2103 2091 2083 2107 2087 4 630 100 1470 5 1 4320000 91 55.39 1.06 12 0.00 38.00 1989.00 2230 20240604 -5.61 2005 20241223 4.99 2145 -1.86 20250228 2030 3.69 20250121 2230 -5.61 20240604 2005 4.99 20241223 0.00 Y 464440 100 4 억 7090 N N 0 N 00 N
9 20250414 091254 57 100.00 KOSDAQ 금융 N N N N N 2115 15 2 0.71 2115 1 0.06 2115 2115 2115 2730 1470 2100 2115.00 0.16 0 0 2123 2111 2103 2091 2083 2107 2087 4 630 100 1470 5 1 4320000 91 55.66 1.06 12 0.00 38.00 1989.00 2230 20240604 -5.16 2005 20241223 5.49 2145 -1.40 20250228 2030 4.19 20250121 2230 -5.16 20240604 2005 5.49 20241223 0.00 Y 464440 100 4 억 7090 N N 0 N 00 N
10 20250411 161240 57 100.00 KOSDAQ 금융 N N N N N 2100 -15 5 -0.71 3456800 1639 110.37 2115 2115 2095 2745 1485 2115 2109.09 0.17 0 -43 2128 2121 2118 2111 2108 2120 2110 4 630 100 1480 5 1 4320000 91 55.26 1.06 12 0.04 38.00 1989.00 2230 20240604 -5.83 2005 20241223 4.74 2145 -2.10 20250228 2030 3.45 20250121 2230 -5.83 20240604 2005 4.74 20241223 0.00 Y 464440 100 4 억 7134 N N 0 N 00 N
11 20250411 151252 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 3036800 1439 96.90 2115 2115 2095 2745 1485 2115 2110.35 0.17 0 -43 2128 2121 2118 2111 2108 2120 2110 4 630 100 1480 5 1 4320000 91 55.66 1.06 12 0.03 38.00 1989.00 2230 20240604 -5.16 2005 20241223 5.49 2145 -1.40 20250228 2030 4.19 20250121 2230 -5.16 20240604 2005 5.49 20241223 0.00 Y 464440 100 4 억 7134 N N 0 N 00 N
12 20250411 141250 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 3022000 1432 96.43 2115 2115 2095 2745 1485 2115 2110.34 0.17 0 -43 2128 2121 2118 2111 2108 2120 2110 4 630 100 1480 5 1 4320000 91 55.53 1.06 12 0.03 38.00 1989.00 2230 20240604 -5.38 2005 20241223 5.24 2145 -1.63 20250228 2030 3.94 20250121 2230 -5.38 20240604 2005 5.24 20241223 0.00 Y 464440 100 4 억 7134 N N 0 N 00 N