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
469480/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
20250414,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,18810985,8959,327.09,2100,2110,2095,2730,1470,2100,2099.67,0.02,0,-4714,2110,2105,2100,2095,2090,2107,2097,4,630,100,1470,5,1,4230000,89,63.94,1.05,12,0.21,33.00,2014.00,2265,20240716,-6.84,2010,20241209,4.98,2150,-1.86,20250331,2060,2.43,20250407,2265,-6.84,20240716,2010,4.98,20241209,0.00,Y,469480,100,4 억,,829,N,N,0,N,00,N
20250414,151301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,18500095,8811,321.69,2100,2110,2095,2730,1470,2100,2099.66,0.02,0,-4575,2110,2105,2100,2095,2090,2107,2097,4,630,100,1470,5,1,4230000,89,63.64,1.04,12,0.21,33.00,2014.00,2265,20240716,-7.28,2010,20241209,4.48,2150,-2.33,20250331,2060,1.94,20250407,2265,-7.28,20240716,2010,4.48,20241209,0.00,Y,469480,100,4 억,,829,N,N,0,N,00,N
20250414,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,16862095,8031,293.21,2100,2110,2095,2730,1470,2100,2099.63,0.02,0,-3795,2110,2105,2100,2095,2090,2107,2097,4,630,100,1470,5,1,4230000,89,63.79,1.05,12,0.19,33.00,2014.00,2265,20240716,-7.06,2010,20241209,4.73,2150,-2.09,20250331,2060,2.18,20250407,2265,-7.06,20240716,2010,4.73,20241209,0.00,Y,469480,100,4 억,,829,N,N,0,N,00,N
20250414,131257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,10440530,4978,181.75,2100,2105,2095,2730,1470,2100,2097.33,0.02,0,-3049,2110,2105,2100,2095,2090,2107,2097,4,630,100,1470,5,1,4230000,89,63.48,1.04,12,0.12,33.00,2014.00,2265,20240716,-7.51,2010,20241209,4.23,2150,-2.56,20250331,2060,1.70,20250407,2265,-7.51,20240716,2010,4.23,20241209,0.00,Y,469480,100,4 억,,829,N,N,0,N,00,N
20250414,121301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,8587775,4094,149.47,2100,2100,2095,2730,1470,2100,2097.65,0.02,0,-2219,2110,2105,2100,2095,2090,2107,2097,4,630,100,1470,5,1,4230000,89,63.48,1.04,12,0.10,33.00,2014.00,2265,20240716,-7.51,2010,20241209,4.23,2150,-2.56,20250331,2060,1.70,20250407,2265,-7.51,20240716,2010,4.23,20241209,0.00,Y,469480,100,4 억,,829,N,N,0,N,00,N
20250414,111253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,3009265,1436,52.43,2100,2100,2095,2730,1470,2100,2095.59,0.02,0,-1436,2110,2105,2100,2095,2090,2107,2097,4,630,100,1470,5,1,4230000,89,63.48,1.04,12,0.03,33.00,2014.00,2265,20240716,-7.51,2010,20241209,4.23,2150,-2.56,20250331,2060,1.70,20250407,2265,-7.51,20240716,2010,4.23,20241209,0.00,Y,469480,100,4 억,,829,N,N,0,N,00,N
20250414,101256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,1391925,664,24.24,2100,2100,2095,2730,1470,2100,2096.27,0.02,0,-664,2110,2105,2100,2095,2090,2107,2097,4,630,100,1470,5,1,4230000,89,63.48,1.04,12,0.02,33.00,2014.00,2265,20240716,-7.51,2010,20241209,4.23,2150,-2.56,20250331,2060,1.70,20250407,2265,-7.51,20240716,2010,4.23,20241209,0.00,Y,469480,100,4 억,,829,N,N,0,N,00,N
20250414,091258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,210000,100,3.65,2100,2100,2100,2730,1470,2100,2100.00,0.02,0,-100,2110,2105,2100,2095,2090,2107,2097,4,630,100,1470,5,1,4230000,89,63.64,1.04,12,0.00,33.00,2014.00,2265,20240716,-7.28,2010,20241209,4.48,2150,-2.33,20250331,2060,1.94,20250407,2265,-7.28,20240716,2010,4.48,20241209,0.00,Y,469480,100,4 억,,829,N,N,0,N,00,N
20250411,161243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,5747405,2739,60.99,2095,2105,2095,2720,1470,2095,2098.36,0.02,0,50,2118,2106,2093,2081,2068,2112,2087,4,625,100,1460,5,1,4230000,89,63.64,1.04,12,0.06,33.00,2014.00,2265,20240716,-7.28,2010,20241209,4.48,2150,-2.33,20250331,2060,1.94,20250407,2265,-7.28,20240716,2010,4.48,20241209,0.00,Y,469480,100,4 억,,779,N,N,0,N,00,N
20250411,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,5747405,2739,60.99,2095,2105,2095,2720,1470,2095,2098.36,0.02,0,50,2118,2106,2093,2081,2068,2112,2087,4,625,100,1460,5,1,4230000,89,63.64,1.04,12,0.06,33.00,2014.00,2265,20240716,-7.28,2010,20241209,4.48,2150,-2.33,20250331,2060,1.94,20250407,2265,-7.28,20240716,2010,4.48,20241209,0.00,Y,469480,100,4 억,,779,N,N,0,N,00,N
20250411,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,5743210,2737,60.94,2095,2105,2095,2720,1470,2095,2098.36,0.02,0,50,2118,2106,2093,2081,2068,2112,2087,4,625,100,1460,5,1,4230000,89,63.64,1.04,12,0.06,33.00,2014.00,2265,20240716,-7.28,2010,20241209,4.48,2150,-2.33,20250331,2060,1.94,20250407,2265,-7.28,20240716,2010,4.48,20241209,0.00,Y,469480,100,4 억,,779,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 161249 57 100.00 KOSDAQ 금융 N N N N N 2110 10 2 0.48 18810985 8959 327.09 2100 2110 2095 2730 1470 2100 2099.67 0.02 0 -4714 2110 2105 2100 2095 2090 2107 2097 4 630 100 1470 5 1 4230000 89 63.94 1.05 12 0.21 33.00 2014.00 2265 20240716 -6.84 2010 20241209 4.98 2150 -1.86 20250331 2060 2.43 20250407 2265 -6.84 20240716 2010 4.98 20241209 0.00 Y 469480 100 4 억 829 N N 0 N 00 N
3 20250414 151301 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 18500095 8811 321.69 2100 2110 2095 2730 1470 2100 2099.66 0.02 0 -4575 2110 2105 2100 2095 2090 2107 2097 4 630 100 1470 5 1 4230000 89 63.64 1.04 12 0.21 33.00 2014.00 2265 20240716 -7.28 2010 20241209 4.48 2150 -2.33 20250331 2060 1.94 20250407 2265 -7.28 20240716 2010 4.48 20241209 0.00 Y 469480 100 4 억 829 N N 0 N 00 N
4 20250414 141300 57 100.00 KOSDAQ 금융 N N N N N 2105 5 2 0.24 16862095 8031 293.21 2100 2110 2095 2730 1470 2100 2099.63 0.02 0 -3795 2110 2105 2100 2095 2090 2107 2097 4 630 100 1470 5 1 4230000 89 63.79 1.05 12 0.19 33.00 2014.00 2265 20240716 -7.06 2010 20241209 4.73 2150 -2.09 20250331 2060 2.18 20250407 2265 -7.06 20240716 2010 4.73 20241209 0.00 Y 469480 100 4 억 829 N N 0 N 00 N
5 20250414 131257 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 10440530 4978 181.75 2100 2105 2095 2730 1470 2100 2097.33 0.02 0 -3049 2110 2105 2100 2095 2090 2107 2097 4 630 100 1470 5 1 4230000 89 63.48 1.04 12 0.12 33.00 2014.00 2265 20240716 -7.51 2010 20241209 4.23 2150 -2.56 20250331 2060 1.70 20250407 2265 -7.51 20240716 2010 4.23 20241209 0.00 Y 469480 100 4 억 829 N N 0 N 00 N
6 20250414 121301 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 8587775 4094 149.47 2100 2100 2095 2730 1470 2100 2097.65 0.02 0 -2219 2110 2105 2100 2095 2090 2107 2097 4 630 100 1470 5 1 4230000 89 63.48 1.04 12 0.10 33.00 2014.00 2265 20240716 -7.51 2010 20241209 4.23 2150 -2.56 20250331 2060 1.70 20250407 2265 -7.51 20240716 2010 4.23 20241209 0.00 Y 469480 100 4 억 829 N N 0 N 00 N
7 20250414 111253 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 3009265 1436 52.43 2100 2100 2095 2730 1470 2100 2095.59 0.02 0 -1436 2110 2105 2100 2095 2090 2107 2097 4 630 100 1470 5 1 4230000 89 63.48 1.04 12 0.03 33.00 2014.00 2265 20240716 -7.51 2010 20241209 4.23 2150 -2.56 20250331 2060 1.70 20250407 2265 -7.51 20240716 2010 4.23 20241209 0.00 Y 469480 100 4 억 829 N N 0 N 00 N
8 20250414 101256 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 1391925 664 24.24 2100 2100 2095 2730 1470 2100 2096.27 0.02 0 -664 2110 2105 2100 2095 2090 2107 2097 4 630 100 1470 5 1 4230000 89 63.48 1.04 12 0.02 33.00 2014.00 2265 20240716 -7.51 2010 20241209 4.23 2150 -2.56 20250331 2060 1.70 20250407 2265 -7.51 20240716 2010 4.23 20241209 0.00 Y 469480 100 4 억 829 N N 0 N 00 N
9 20250414 091258 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 210000 100 3.65 2100 2100 2100 2730 1470 2100 2100.00 0.02 0 -100 2110 2105 2100 2095 2090 2107 2097 4 630 100 1470 5 1 4230000 89 63.64 1.04 12 0.00 33.00 2014.00 2265 20240716 -7.28 2010 20241209 4.48 2150 -2.33 20250331 2060 1.94 20250407 2265 -7.28 20240716 2010 4.48 20241209 0.00 Y 469480 100 4 억 829 N N 0 N 00 N
10 20250411 161243 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 5747405 2739 60.99 2095 2105 2095 2720 1470 2095 2098.36 0.02 0 50 2118 2106 2093 2081 2068 2112 2087 4 625 100 1460 5 1 4230000 89 63.64 1.04 12 0.06 33.00 2014.00 2265 20240716 -7.28 2010 20241209 4.48 2150 -2.33 20250331 2060 1.94 20250407 2265 -7.28 20240716 2010 4.48 20241209 0.00 Y 469480 100 4 억 779 N N 0 N 00 N
11 20250411 151255 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 5747405 2739 60.99 2095 2105 2095 2720 1470 2095 2098.36 0.02 0 50 2118 2106 2093 2081 2068 2112 2087 4 625 100 1460 5 1 4230000 89 63.64 1.04 12 0.06 33.00 2014.00 2265 20240716 -7.28 2010 20241209 4.48 2150 -2.33 20250331 2060 1.94 20250407 2265 -7.28 20240716 2010 4.48 20241209 0.00 Y 469480 100 4 억 779 N N 0 N 00 N
12 20250411 141254 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 5743210 2737 60.94 2095 2105 2095 2720 1470 2095 2098.36 0.02 0 50 2118 2106 2093 2081 2068 2112 2087 4 625 100 1460 5 1 4230000 89 63.64 1.04 12 0.06 33.00 2014.00 2265 20240716 -7.28 2010 20241209 4.48 2150 -2.33 20250331 2060 1.94 20250407 2265 -7.28 20240716 2010 4.48 20241209 0.00 Y 469480 100 4 억 779 N N 0 N 00 N