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
474660/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
20250407,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,3268965,1587,50.00,2070,2070,2055,2675,1445,2060,2059.84,0.87,0,0,2100,2080,2065,2045,2030,2077,2042,6,615,100,1440,5,1,5520000,114,2065.00,1.33,12,0.03,1.00,1549.00,5300,20240415,-61.04,1980,20241230,4.29,2150,-3.95,20250320,1995,3.51,20250102,5300,-61.04,20240415,1980,4.29,20241230,0.05,Y,474660,100,5 억,,48190,N,N,0,N,00,N
20250407,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,3266900,1586,49.97,2070,2070,2055,2675,1445,2060,2059.84,0.87,0,0,2100,2080,2065,2045,2030,2077,2042,6,615,100,1440,5,1,5520000,114,2065.00,1.33,12,0.03,1.00,1549.00,5300,20240415,-61.04,1980,20241230,4.29,2150,-3.95,20250320,1995,3.51,20250102,5300,-61.04,20240415,1980,4.29,20241230,0.05,Y,474660,100,5 억,,48190,N,N,0,N,00,N
20250407,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,2224535,1080,34.03,2070,2070,2055,2675,1445,2060,2059.75,0.87,0,0,2100,2080,2065,2045,2030,2077,2042,6,615,100,1440,5,1,5520000,114,2060.00,1.33,12,0.02,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2150,-4.19,20250320,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,Y,474660,100,5 억,,48190,N,N,0,N,00,N
20250407,131224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,2148315,1043,32.86,2070,2070,2055,2675,1445,2060,2059.75,0.87,0,0,2100,2080,2065,2045,2030,2077,2042,6,615,100,1440,5,1,5520000,114,2060.00,1.33,12,0.02,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2150,-4.19,20250320,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,Y,474660,100,5 억,,48190,N,N,0,N,00,N
20250407,121220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,2148315,1043,32.86,2070,2070,2055,2675,1445,2060,2059.75,0.87,0,0,2100,2080,2065,2045,2030,2077,2042,6,615,100,1440,5,1,5520000,114,2060.00,1.33,12,0.02,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2150,-4.19,20250320,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,Y,474660,100,5 억,,48190,N,N,0,N,00,N
20250407,111224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,2144190,1041,32.80,2070,2070,2055,2675,1445,2060,2059.74,0.87,0,0,2100,2080,2065,2045,2030,2077,2042,6,615,100,1440,5,1,5520000,114,2060.00,1.33,12,0.02,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2150,-4.19,20250320,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,Y,474660,100,5 억,,48190,N,N,0,N,00,N
20250407,101224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,4125,2,0.06,2070,2070,2055,2675,1445,2060,2062.50,0.87,0,0,2100,2080,2065,2045,2030,2077,2042,6,615,100,1440,5,1,5520000,113,2055.00,1.33,12,0.00,1.00,1549.00,5300,20240415,-61.23,1980,20241230,3.79,2150,-4.42,20250320,1995,3.01,20250102,5300,-61.23,20240415,1980,3.79,20241230,0.05,Y,474660,100,5 억,,48190,N,N,0,N,00,N
20250407,091225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,2070,1,0.03,2070,2070,2070,2675,1445,2060,2070.00,0.87,0,0,2100,2080,2065,2045,2030,2077,2042,6,615,100,1440,5,1,5520000,114,2070.00,1.34,12,0.00,1.00,1549.00,5300,20240415,-60.94,1980,20241230,4.55,2150,-3.72,20250320,1995,3.76,20250102,5300,-60.94,20240415,1980,4.55,20241230,0.05,Y,474660,100,5 억,,48190,N,N,0,N,00,N
20250404,161218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,6560995,3174,24.99,2060,2085,2050,2670,1440,2055,2067.11,0.87,0,-98,2115,2085,2060,2030,2005,2082,2027,6,615,100,1430,5,1,5520000,114,2060.00,1.33,12,0.06,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2150,-4.19,20250320,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,Y,474660,100,5 억,,48289,N,N,0,N,00,N
20250404,151232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,6466235,3128,24.63,2060,2085,2050,2670,1440,2055,2067.21,0.87,0,-98,2115,2085,2060,2030,2005,2082,2027,6,615,100,1430,5,1,5520000,114,2060.00,1.33,12,0.06,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2150,-4.19,20250320,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,Y,474660,100,5 억,,48289,N,N,0,N,00,N
20250404,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,6464175,3127,24.62,2060,2085,2050,2670,1440,2055,2067.21,0.87,0,-98,2115,2085,2060,2030,2005,2082,2027,6,615,100,1430,5,1,5520000,113,2050.00,1.32,12,0.06,1.00,1549.00,5300,20240415,-61.32,1980,20241230,3.54,2150,-4.65,20250320,1995,2.76,20250102,5300,-61.32,20240415,1980,3.54,20241230,0.05,Y,474660,100,5 억,,48289,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 161221 57 100.00 KOSDAQ 금융 N N N N N 2065 5 2 0.24 3268965 1587 50.00 2070 2070 2055 2675 1445 2060 2059.84 0.87 0 0 2100 2080 2065 2045 2030 2077 2042 6 615 100 1440 5 1 5520000 114 2065.00 1.33 12 0.03 1.00 1549.00 5300 20240415 -61.04 1980 20241230 4.29 2150 -3.95 20250320 1995 3.51 20250102 5300 -61.04 20240415 1980 4.29 20241230 0.05 Y 474660 100 5 억 48190 N N 0 N 00 N
3 20250407 151227 57 100.00 KOSDAQ 금융 N N N N N 2065 5 2 0.24 3266900 1586 49.97 2070 2070 2055 2675 1445 2060 2059.84 0.87 0 0 2100 2080 2065 2045 2030 2077 2042 6 615 100 1440 5 1 5520000 114 2065.00 1.33 12 0.03 1.00 1549.00 5300 20240415 -61.04 1980 20241230 4.29 2150 -3.95 20250320 1995 3.51 20250102 5300 -61.04 20240415 1980 4.29 20241230 0.05 Y 474660 100 5 억 48190 N N 0 N 00 N
4 20250407 141225 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 2224535 1080 34.03 2070 2070 2055 2675 1445 2060 2059.75 0.87 0 0 2100 2080 2065 2045 2030 2077 2042 6 615 100 1440 5 1 5520000 114 2060.00 1.33 12 0.02 1.00 1549.00 5300 20240415 -61.13 1980 20241230 4.04 2150 -4.19 20250320 1995 3.26 20250102 5300 -61.13 20240415 1980 4.04 20241230 0.05 Y 474660 100 5 억 48190 N N 0 N 00 N
5 20250407 131224 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 2148315 1043 32.86 2070 2070 2055 2675 1445 2060 2059.75 0.87 0 0 2100 2080 2065 2045 2030 2077 2042 6 615 100 1440 5 1 5520000 114 2060.00 1.33 12 0.02 1.00 1549.00 5300 20240415 -61.13 1980 20241230 4.04 2150 -4.19 20250320 1995 3.26 20250102 5300 -61.13 20240415 1980 4.04 20241230 0.05 Y 474660 100 5 억 48190 N N 0 N 00 N
6 20250407 121220 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 2148315 1043 32.86 2070 2070 2055 2675 1445 2060 2059.75 0.87 0 0 2100 2080 2065 2045 2030 2077 2042 6 615 100 1440 5 1 5520000 114 2060.00 1.33 12 0.02 1.00 1549.00 5300 20240415 -61.13 1980 20241230 4.04 2150 -4.19 20250320 1995 3.26 20250102 5300 -61.13 20240415 1980 4.04 20241230 0.05 Y 474660 100 5 억 48190 N N 0 N 00 N
7 20250407 111224 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 2144190 1041 32.80 2070 2070 2055 2675 1445 2060 2059.74 0.87 0 0 2100 2080 2065 2045 2030 2077 2042 6 615 100 1440 5 1 5520000 114 2060.00 1.33 12 0.02 1.00 1549.00 5300 20240415 -61.13 1980 20241230 4.04 2150 -4.19 20250320 1995 3.26 20250102 5300 -61.13 20240415 1980 4.04 20241230 0.05 Y 474660 100 5 억 48190 N N 0 N 00 N
8 20250407 101224 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 4125 2 0.06 2070 2070 2055 2675 1445 2060 2062.50 0.87 0 0 2100 2080 2065 2045 2030 2077 2042 6 615 100 1440 5 1 5520000 113 2055.00 1.33 12 0.00 1.00 1549.00 5300 20240415 -61.23 1980 20241230 3.79 2150 -4.42 20250320 1995 3.01 20250102 5300 -61.23 20240415 1980 3.79 20241230 0.05 Y 474660 100 5 억 48190 N N 0 N 00 N
9 20250407 091225 57 100.00 KOSDAQ 금융 N N N N N 2070 10 2 0.49 2070 1 0.03 2070 2070 2070 2675 1445 2060 2070.00 0.87 0 0 2100 2080 2065 2045 2030 2077 2042 6 615 100 1440 5 1 5520000 114 2070.00 1.34 12 0.00 1.00 1549.00 5300 20240415 -60.94 1980 20241230 4.55 2150 -3.72 20250320 1995 3.76 20250102 5300 -60.94 20240415 1980 4.55 20241230 0.05 Y 474660 100 5 억 48190 N N 0 N 00 N
10 20250404 161218 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 6560995 3174 24.99 2060 2085 2050 2670 1440 2055 2067.11 0.87 0 -98 2115 2085 2060 2030 2005 2082 2027 6 615 100 1430 5 1 5520000 114 2060.00 1.33 12 0.06 1.00 1549.00 5300 20240415 -61.13 1980 20241230 4.04 2150 -4.19 20250320 1995 3.26 20250102 5300 -61.13 20240415 1980 4.04 20241230 0.05 Y 474660 100 5 억 48289 N N 0 N 00 N
11 20250404 151232 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 6466235 3128 24.63 2060 2085 2050 2670 1440 2055 2067.21 0.87 0 -98 2115 2085 2060 2030 2005 2082 2027 6 615 100 1430 5 1 5520000 114 2060.00 1.33 12 0.06 1.00 1549.00 5300 20240415 -61.13 1980 20241230 4.04 2150 -4.19 20250320 1995 3.26 20250102 5300 -61.13 20240415 1980 4.04 20241230 0.05 Y 474660 100 5 억 48289 N N 0 N 00 N
12 20250404 141235 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 6464175 3127 24.62 2060 2085 2050 2670 1440 2055 2067.21 0.87 0 -98 2115 2085 2060 2030 2005 2082 2027 6 615 100 1430 5 1 5520000 113 2050.00 1.32 12 0.06 1.00 1549.00 5300 20240415 -61.32 1980 20241230 3.54 2150 -4.65 20250320 1995 2.76 20250102 5300 -61.32 20240415 1980 3.54 20241230 0.05 Y 474660 100 5 억 48289 N N 0 N 00 N