ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
473950/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
20250407,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,45931935,22687,2248.46,2010,2035,2000,2630,1420,2025,2024.59,0.00,0,-77,2031,2027,2021,2017,2011,2030,2020,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.51,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2035,-0.49,20250407,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,Y,473950,100,4 억,,88,N,N,0,N,00,N
20250407,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,44895130,22175,2197.72,2010,2035,2000,2630,1420,2025,2024.58,0.00,0,-77,2031,2027,2021,2017,2011,2030,2020,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.50,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2035,-0.49,20250407,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,Y,473950,100,4 억,,88,N,N,0,N,00,N
20250407,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,34440050,17012,1686.03,2010,2035,2000,2630,1420,2025,2024.46,0.00,0,-77,2031,2027,2021,2017,2011,2030,2020,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.38,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2035,-0.49,20250407,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,Y,473950,100,4 억,,88,N,N,0,N,00,N
20250407,131222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,32010050,15812,1567.10,2010,2035,2000,2630,1420,2025,2024.42,0.00,0,-77,2031,2027,2021,2017,2011,2030,2020,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.36,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2035,-0.49,20250407,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,Y,473950,100,4 억,,88,N,N,0,N,00,N
20250407,121219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,27907400,13786,1366.30,2010,2035,2000,2630,1420,2025,2024.33,0.00,0,-77,2031,2027,2021,2017,2011,2030,2020,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.31,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2035,-0.49,20250407,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,Y,473950,100,4 억,,88,N,N,0,N,00,N
20250407,111223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,27096900,13386,1326.66,2010,2035,2000,2630,1420,2025,2024.27,0.00,0,-77,2031,2027,2021,2017,2011,2030,2020,4,605,100,1410,5,1,4420000,90,-112.78,1.25,12,0.30,-18.00,1618.00,3375,20240725,-39.85,1955,20250114,3.84,2035,-0.25,20250407,1955,3.84,20250114,3375,-39.85,20240725,1955,3.84,20250114,0.00,Y,473950,100,4 억,,88,N,N,0,N,00,N
20250407,101222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,27080660,13378,1325.87,2010,2035,2000,2630,1420,2025,2024.27,0.00,0,-77,2031,2027,2021,2017,2011,2030,2020,4,605,100,1410,5,1,4420000,90,-112.78,1.25,12,0.30,-18.00,1618.00,3375,20240725,-39.85,1955,20250114,3.84,2035,-0.25,20250407,1955,3.84,20250114,3375,-39.85,20240725,1955,3.84,20250114,0.00,Y,473950,100,4 억,,88,N,N,0,N,00,N
20250407,091224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-25,5,-1.23,862085,431,42.72,2010,2010,2000,2630,1420,2025,2000.20,0.00,0,9,2031,2027,2021,2017,2011,2030,2020,4,605,100,1410,5,1,4420000,88,-111.11,1.24,12,0.01,-18.00,1618.00,3375,20240725,-40.74,1955,20250114,2.30,2030,-1.48,20250217,1955,2.30,20250114,3375,-40.74,20240725,1955,2.30,20250114,0.00,Y,473950,100,4 억,,88,N,N,0,N,00,N
20250404,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,2033235,1009,9.38,2025,2025,2015,2630,1420,2025,2015.10,0.00,0,86,2031,2027,2026,2022,2021,2027,2022,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.02,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,Y,473950,100,4 억,,2,N,N,0,N,00,N
20250404,151231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,2033235,1009,9.38,2025,2025,2015,2630,1420,2025,2015.10,0.00,0,86,2031,2027,2026,2022,2021,2027,2022,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.02,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,Y,473950,100,4 억,,2,N,N,0,N,00,N
20250404,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,1714855,851,7.91,2025,2025,2015,2630,1420,2025,2015.11,0.00,0,86,2031,2027,2026,2022,2021,2027,2022,4,605,100,1410,5,1,4420000,89,-111.94,1.25,12,0.02,-18.00,1618.00,3375,20240725,-40.30,1955,20250114,3.07,2030,-0.74,20250217,1955,3.07,20250114,3375,-40.30,20240725,1955,3.07,20250114,0.00,Y,473950,100,4 억,,2,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 20250407 161219 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 45931935 22687 2248.46 2010 2035 2000 2630 1420 2025 2024.59 0.00 0 -77 2031 2027 2021 2017 2011 2030 2020 4 605 100 1410 5 1 4420000 90 -112.50 1.25 12 0.51 -18.00 1618.00 3375 20240725 -40.00 1955 20250114 3.58 2035 -0.49 20250407 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 Y 473950 100 4 억 88 N N 0 N 00 N
3 20250407 151226 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 44895130 22175 2197.72 2010 2035 2000 2630 1420 2025 2024.58 0.00 0 -77 2031 2027 2021 2017 2011 2030 2020 4 605 100 1410 5 1 4420000 90 -112.50 1.25 12 0.50 -18.00 1618.00 3375 20240725 -40.00 1955 20250114 3.58 2035 -0.49 20250407 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 Y 473950 100 4 억 88 N N 0 N 00 N
4 20250407 141224 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 34440050 17012 1686.03 2010 2035 2000 2630 1420 2025 2024.46 0.00 0 -77 2031 2027 2021 2017 2011 2030 2020 4 605 100 1410 5 1 4420000 90 -112.50 1.25 12 0.38 -18.00 1618.00 3375 20240725 -40.00 1955 20250114 3.58 2035 -0.49 20250407 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 Y 473950 100 4 억 88 N N 0 N 00 N
5 20250407 131222 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 32010050 15812 1567.10 2010 2035 2000 2630 1420 2025 2024.42 0.00 0 -77 2031 2027 2021 2017 2011 2030 2020 4 605 100 1410 5 1 4420000 90 -112.50 1.25 12 0.36 -18.00 1618.00 3375 20240725 -40.00 1955 20250114 3.58 2035 -0.49 20250407 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 Y 473950 100 4 억 88 N N 0 N 00 N
6 20250407 121219 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 27907400 13786 1366.30 2010 2035 2000 2630 1420 2025 2024.33 0.00 0 -77 2031 2027 2021 2017 2011 2030 2020 4 605 100 1410 5 1 4420000 90 -112.50 1.25 12 0.31 -18.00 1618.00 3375 20240725 -40.00 1955 20250114 3.58 2035 -0.49 20250407 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 Y 473950 100 4 억 88 N N 0 N 00 N
7 20250407 111223 57 100.00 KOSDAQ 금융 N N N N N 2030 5 2 0.25 27096900 13386 1326.66 2010 2035 2000 2630 1420 2025 2024.27 0.00 0 -77 2031 2027 2021 2017 2011 2030 2020 4 605 100 1410 5 1 4420000 90 -112.78 1.25 12 0.30 -18.00 1618.00 3375 20240725 -39.85 1955 20250114 3.84 2035 -0.25 20250407 1955 3.84 20250114 3375 -39.85 20240725 1955 3.84 20250114 0.00 Y 473950 100 4 억 88 N N 0 N 00 N
8 20250407 101222 57 100.00 KOSDAQ 금융 N N N N N 2030 5 2 0.25 27080660 13378 1325.87 2010 2035 2000 2630 1420 2025 2024.27 0.00 0 -77 2031 2027 2021 2017 2011 2030 2020 4 605 100 1410 5 1 4420000 90 -112.78 1.25 12 0.30 -18.00 1618.00 3375 20240725 -39.85 1955 20250114 3.84 2035 -0.25 20250407 1955 3.84 20250114 3375 -39.85 20240725 1955 3.84 20250114 0.00 Y 473950 100 4 억 88 N N 0 N 00 N
9 20250407 091224 57 100.00 KOSDAQ 금융 N N N N N 2000 -25 5 -1.23 862085 431 42.72 2010 2010 2000 2630 1420 2025 2000.20 0.00 0 9 2031 2027 2021 2017 2011 2030 2020 4 605 100 1410 5 1 4420000 88 -111.11 1.24 12 0.01 -18.00 1618.00 3375 20240725 -40.74 1955 20250114 2.30 2030 -1.48 20250217 1955 2.30 20250114 3375 -40.74 20240725 1955 2.30 20250114 0.00 Y 473950 100 4 억 88 N N 0 N 00 N
10 20250404 161217 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 2033235 1009 9.38 2025 2025 2015 2630 1420 2025 2015.10 0.00 0 86 2031 2027 2026 2022 2021 2027 2022 4 605 100 1410 5 1 4420000 90 -112.50 1.25 12 0.02 -18.00 1618.00 3375 20240725 -40.00 1955 20250114 3.58 2030 -0.25 20250217 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 Y 473950 100 4 억 2 N N 0 N 00 N
11 20250404 151231 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 2033235 1009 9.38 2025 2025 2015 2630 1420 2025 2015.10 0.00 0 86 2031 2027 2026 2022 2021 2027 2022 4 605 100 1410 5 1 4420000 90 -112.50 1.25 12 0.02 -18.00 1618.00 3375 20240725 -40.00 1955 20250114 3.58 2030 -0.25 20250217 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 Y 473950 100 4 억 2 N N 0 N 00 N
12 20250404 141234 57 100.00 KOSDAQ 금융 N N N N N 2015 -10 5 -0.49 1714855 851 7.91 2025 2025 2015 2630 1420 2025 2015.11 0.00 0 86 2031 2027 2026 2022 2021 2027 2022 4 605 100 1410 5 1 4420000 89 -111.94 1.25 12 0.02 -18.00 1618.00 3375 20240725 -40.30 1955 20250114 3.07 2030 -0.74 20250217 1955 3.07 20250114 3375 -40.30 20240725 1955 3.07 20250114 0.00 Y 473950 100 4 억 2 N N 0 N 00 N