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
465320/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
20250414,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,2270520,1092,85.51,2080,2110,2075,2700,1460,2080,2079.23,0.37,0,-827,2113,2096,2088,2071,2063,2092,2067,4,620,100,1490,5,1,3810000,79,54.61,1.04,12,0.03,38.00,1992.00,2235,20240711,-7.16,2015,20241209,2.98,2130,-2.58,20250318,2050,1.22,20250123,2235,-7.16,20240711,2015,2.98,20241209,0.00,Y,465320,100,3 억,,14228,N,N,0,N,00,N
20250414,151258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,1822225,876,68.60,2080,2110,2075,2700,1460,2080,2080.17,0.37,0,-611,2113,2096,2088,2071,2063,2092,2067,4,620,100,1490,5,1,3810000,79,54.74,1.04,12,0.02,38.00,1992.00,2235,20240711,-6.94,2015,20241209,3.23,2130,-2.35,20250318,2050,1.46,20250123,2235,-6.94,20240711,2015,3.23,20241209,0.00,Y,465320,100,3 억,,14228,N,N,0,N,00,N
20250414,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,1615770,777,60.85,2080,2110,2075,2700,1460,2080,2079.50,0.37,0,-512,2113,2096,2088,2071,2063,2092,2067,4,620,100,1490,5,1,3810000,79,54.87,1.05,12,0.02,38.00,1992.00,2235,20240711,-6.71,2015,20241209,3.47,2130,-2.11,20250318,2050,1.71,20250123,2235,-6.71,20240711,2015,3.47,20241209,0.00,Y,465320,100,3 억,,14228,N,N,0,N,00,N
20250414,131255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,1369775,659,51.61,2080,2110,2075,2700,1460,2080,2078.57,0.37,0,-394,2113,2096,2088,2071,2063,2092,2067,4,620,100,1490,5,1,3810000,79,54.74,1.04,12,0.02,38.00,1992.00,2235,20240711,-6.94,2015,20241209,3.23,2130,-2.35,20250318,2050,1.46,20250123,2235,-6.94,20240711,2015,3.23,20241209,0.00,Y,465320,100,3 억,,14228,N,N,0,N,00,N
20250414,121258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,1096700,528,41.35,2080,2080,2075,2700,1460,2080,2077.08,0.37,0,-285,2113,2096,2088,2071,2063,2092,2067,4,620,100,1490,5,1,3810000,79,54.61,1.04,12,0.01,38.00,1992.00,2235,20240711,-7.16,2015,20241209,2.98,2130,-2.58,20250318,2050,1.22,20250123,2235,-7.16,20240711,2015,2.98,20241209,0.00,Y,465320,100,3 억,,14228,N,N,0,N,00,N
20250414,111251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,839400,404,31.64,2080,2080,2075,2700,1460,2080,2077.72,0.37,0,-161,2113,2096,2088,2071,2063,2092,2067,4,620,100,1490,5,1,3810000,79,54.61,1.04,12,0.01,38.00,1992.00,2235,20240711,-7.16,2015,20241209,2.98,2130,-2.58,20250318,2050,1.22,20250123,2235,-7.16,20240711,2015,2.98,20241209,0.00,Y,465320,100,3 억,,14228,N,N,0,N,00,N
20250414,101254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,544745,262,20.52,2080,2080,2075,2700,1460,2080,2079.18,0.37,0,-62,2113,2096,2088,2071,2063,2092,2067,4,620,100,1490,5,1,3810000,79,54.74,1.04,12,0.01,38.00,1992.00,2235,20240711,-6.94,2015,20241209,3.23,2130,-2.35,20250318,2050,1.46,20250123,2235,-6.94,20240711,2015,3.23,20241209,0.00,Y,465320,100,3 억,,14228,N,N,0,N,00,N
20250414,091255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,416000,200,15.66,2080,2080,2080,2700,1460,2080,2080.00,0.37,0,0,2113,2096,2088,2071,2063,2092,2067,4,620,100,1490,5,1,3810000,79,54.74,1.04,12,0.01,38.00,1992.00,2235,20240711,-6.94,2015,20241209,3.23,2130,-2.35,20250318,2050,1.46,20250123,2235,-6.94,20240711,2015,3.23,20241209,0.00,Y,465320,100,3 억,,14228,N,N,0,N,00,N
20250411,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-20,5,-0.95,2680395,1277,75.07,2105,2105,2080,2730,1470,2100,2098.98,0.37,0,189,2120,2110,2090,2080,2060,2115,2085,4,630,100,1510,5,1,3810000,79,54.74,1.04,12,0.03,38.00,1992.00,2235,20240711,-6.94,2015,20241209,3.23,2130,-2.35,20250318,2050,1.46,20250123,2235,-6.94,20240711,2015,3.23,20241209,0.00,Y,465320,100,3 억,,14040,N,N,0,N,00,N
20250411,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,2572235,1225,72.02,2105,2105,2097,2730,1470,2100,2099.78,0.37,0,240,2120,2110,2090,2080,2060,2115,2085,4,630,100,1510,5,1,3810000,80,55.26,1.05,12,0.03,38.00,1992.00,2235,20240711,-6.04,2015,20241209,4.22,2130,-1.41,20250318,2050,2.44,20250123,2235,-6.04,20240711,2015,4.22,20241209,0.00,Y,465320,100,3 억,,14040,N,N,0,N,00,N
20250411,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,1887995,899,52.85,2105,2105,2100,2730,1470,2100,2100.11,0.37,0,14,2120,2110,2090,2080,2060,2115,2085,4,630,100,1510,5,1,3810000,80,55.26,1.05,12,0.02,38.00,1992.00,2235,20240711,-6.04,2015,20241209,4.22,2130,-1.41,20250318,2050,2.44,20250123,2235,-6.04,20240711,2015,4.22,20241209,0.00,Y,465320,100,3 억,,14040,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 161247 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 2270520 1092 85.51 2080 2110 2075 2700 1460 2080 2079.23 0.37 0 -827 2113 2096 2088 2071 2063 2092 2067 4 620 100 1490 5 1 3810000 79 54.61 1.04 12 0.03 38.00 1992.00 2235 20240711 -7.16 2015 20241209 2.98 2130 -2.58 20250318 2050 1.22 20250123 2235 -7.16 20240711 2015 2.98 20241209 0.00 Y 465320 100 3 억 14228 N N 0 N 00 N
3 20250414 151258 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 1822225 876 68.60 2080 2110 2075 2700 1460 2080 2080.17 0.37 0 -611 2113 2096 2088 2071 2063 2092 2067 4 620 100 1490 5 1 3810000 79 54.74 1.04 12 0.02 38.00 1992.00 2235 20240711 -6.94 2015 20241209 3.23 2130 -2.35 20250318 2050 1.46 20250123 2235 -6.94 20240711 2015 3.23 20241209 0.00 Y 465320 100 3 억 14228 N N 0 N 00 N
4 20250414 141258 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 1615770 777 60.85 2080 2110 2075 2700 1460 2080 2079.50 0.37 0 -512 2113 2096 2088 2071 2063 2092 2067 4 620 100 1490 5 1 3810000 79 54.87 1.05 12 0.02 38.00 1992.00 2235 20240711 -6.71 2015 20241209 3.47 2130 -2.11 20250318 2050 1.71 20250123 2235 -6.71 20240711 2015 3.47 20241209 0.00 Y 465320 100 3 억 14228 N N 0 N 00 N
5 20250414 131255 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 1369775 659 51.61 2080 2110 2075 2700 1460 2080 2078.57 0.37 0 -394 2113 2096 2088 2071 2063 2092 2067 4 620 100 1490 5 1 3810000 79 54.74 1.04 12 0.02 38.00 1992.00 2235 20240711 -6.94 2015 20241209 3.23 2130 -2.35 20250318 2050 1.46 20250123 2235 -6.94 20240711 2015 3.23 20241209 0.00 Y 465320 100 3 억 14228 N N 0 N 00 N
6 20250414 121258 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 1096700 528 41.35 2080 2080 2075 2700 1460 2080 2077.08 0.37 0 -285 2113 2096 2088 2071 2063 2092 2067 4 620 100 1490 5 1 3810000 79 54.61 1.04 12 0.01 38.00 1992.00 2235 20240711 -7.16 2015 20241209 2.98 2130 -2.58 20250318 2050 1.22 20250123 2235 -7.16 20240711 2015 2.98 20241209 0.00 Y 465320 100 3 억 14228 N N 0 N 00 N
7 20250414 111251 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 839400 404 31.64 2080 2080 2075 2700 1460 2080 2077.72 0.37 0 -161 2113 2096 2088 2071 2063 2092 2067 4 620 100 1490 5 1 3810000 79 54.61 1.04 12 0.01 38.00 1992.00 2235 20240711 -7.16 2015 20241209 2.98 2130 -2.58 20250318 2050 1.22 20250123 2235 -7.16 20240711 2015 2.98 20241209 0.00 Y 465320 100 3 억 14228 N N 0 N 00 N
8 20250414 101254 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 544745 262 20.52 2080 2080 2075 2700 1460 2080 2079.18 0.37 0 -62 2113 2096 2088 2071 2063 2092 2067 4 620 100 1490 5 1 3810000 79 54.74 1.04 12 0.01 38.00 1992.00 2235 20240711 -6.94 2015 20241209 3.23 2130 -2.35 20250318 2050 1.46 20250123 2235 -6.94 20240711 2015 3.23 20241209 0.00 Y 465320 100 3 억 14228 N N 0 N 00 N
9 20250414 091255 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 416000 200 15.66 2080 2080 2080 2700 1460 2080 2080.00 0.37 0 0 2113 2096 2088 2071 2063 2092 2067 4 620 100 1490 5 1 3810000 79 54.74 1.04 12 0.01 38.00 1992.00 2235 20240711 -6.94 2015 20241209 3.23 2130 -2.35 20250318 2050 1.46 20250123 2235 -6.94 20240711 2015 3.23 20241209 0.00 Y 465320 100 3 억 14228 N N 0 N 00 N
10 20250411 161241 57 100.00 KOSDAQ 금융 N N N N N 2080 -20 5 -0.95 2680395 1277 75.07 2105 2105 2080 2730 1470 2100 2098.98 0.37 0 189 2120 2110 2090 2080 2060 2115 2085 4 630 100 1510 5 1 3810000 79 54.74 1.04 12 0.03 38.00 1992.00 2235 20240711 -6.94 2015 20241209 3.23 2130 -2.35 20250318 2050 1.46 20250123 2235 -6.94 20240711 2015 3.23 20241209 0.00 Y 465320 100 3 억 14040 N N 0 N 00 N
11 20250411 151253 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 2572235 1225 72.02 2105 2105 2097 2730 1470 2100 2099.78 0.37 0 240 2120 2110 2090 2080 2060 2115 2085 4 630 100 1510 5 1 3810000 80 55.26 1.05 12 0.03 38.00 1992.00 2235 20240711 -6.04 2015 20241209 4.22 2130 -1.41 20250318 2050 2.44 20250123 2235 -6.04 20240711 2015 4.22 20241209 0.00 Y 465320 100 3 억 14040 N N 0 N 00 N
12 20250411 141251 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 1887995 899 52.85 2105 2105 2100 2730 1470 2100 2100.11 0.37 0 14 2120 2110 2090 2080 2060 2115 2085 4 630 100 1510 5 1 3810000 80 55.26 1.05 12 0.02 38.00 1992.00 2235 20240711 -6.04 2015 20241209 4.22 2130 -1.41 20250318 2050 2.44 20250123 2235 -6.04 20240711 2015 4.22 20241209 0.00 Y 465320 100 3 억 14040 N N 0 N 00 N