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
479880/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
20250407,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,26626495,13214,444.92,2015,2025,2010,2630,1420,2025,2015.02,0.28,0,191,2035,2030,2025,2020,2015,2027,2017,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.19,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,Y,479880,100,6 억,,19247,N,N,0,N,00,N
20250407,151234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,26596215,13199,444.41,2015,2025,2010,2630,1420,2025,2015.02,0.28,0,191,2035,2030,2025,2020,2015,2027,2017,7,605,100,1410,5,1,6870000,138,0.00,0.00,12,0.19,0.00,0.00,3275,20240626,-38.47,1978,20241226,1.87,2045,-1.47,20250313,1983,1.61,20250115,3275,-38.47,20240626,1978,1.87,20241226,0.00,Y,479880,100,6 억,,19247,N,N,0,N,00,N
20250407,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,20097640,9969,335.66,2015,2025,2010,2630,1420,2025,2016.01,0.28,0,280,2035,2030,2025,2020,2015,2027,2017,7,605,100,1410,5,1,6870000,138,0.00,0.00,12,0.15,0.00,0.00,3275,20240626,-38.47,1978,20241226,1.87,2045,-1.47,20250313,1983,1.61,20250115,3275,-38.47,20240626,1978,1.87,20241226,0.00,Y,479880,100,6 억,,19247,N,N,0,N,00,N
20250407,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,20093610,9967,335.59,2015,2025,2010,2630,1420,2025,2016.01,0.28,0,280,2035,2030,2025,2020,2015,2027,2017,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.15,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,Y,479880,100,6 억,,19247,N,N,0,N,00,N
20250407,121227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,19891610,9867,332.22,2015,2025,2010,2630,1420,2025,2015.97,0.28,0,280,2035,2030,2025,2020,2015,2027,2017,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.14,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,Y,479880,100,6 억,,19247,N,N,0,N,00,N
20250407,111230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,19877505,9860,331.99,2015,2025,2010,2630,1420,2025,2015.97,0.28,0,280,2035,2030,2025,2020,2015,2027,2017,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.14,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,Y,479880,100,6 억,,19247,N,N,0,N,00,N
20250407,101230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,7754890,3851,129.66,2015,2025,2010,2630,1420,2025,2013.73,0.28,0,280,2035,2030,2025,2020,2015,2027,2017,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.06,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,Y,479880,100,6 억,,19247,N,N,0,N,00,N
20250407,091232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,0,0,0.00,0,0,0,2630,1420,2025,0.00,0.28,0,0,2035,2030,2025,2020,2015,2027,2017,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.00,0.00,0.00,3275,20240626,-38.17,1978,20241226,2.38,2045,-0.98,20250313,1983,2.12,20250115,3275,-38.17,20240626,1978,2.38,20241226,0.00,Y,479880,100,6 억,,19247,N,N,0,N,00,N
20250404,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-10,5,-0.49,6005985,2970,38.89,2030,2030,2020,2645,1425,2035,2022.22,0.28,0,-5,2055,2045,2030,2020,2005,2050,2025,7,610,100,1420,5,1,6870000,139,0.00,0.00,12,0.04,0.00,0.00,3275,20240626,-38.17,1978,20241226,2.38,2045,-0.98,20250313,1983,2.12,20250115,3275,-38.17,20240626,1978,2.38,20241226,0.00,Y,479880,100,6 억,,19247,N,N,0,N,00,N
20250404,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,5643510,2791,36.55,2030,2030,2020,2645,1425,2035,2022.04,0.28,0,174,2055,2045,2030,2020,2005,2050,2025,7,610,100,1420,5,1,6870000,139,0.00,0.00,12,0.04,0.00,0.00,3275,20240626,-38.02,1978,20241226,2.63,2045,-0.73,20250313,1983,2.37,20250115,3275,-38.02,20240626,1978,2.63,20241226,0.00,Y,479880,100,6 억,,19247,N,N,0,N,00,N
20250404,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-15,5,-0.74,4078180,2018,26.42,2030,2030,2020,2645,1425,2035,2020.90,0.28,0,149,2055,2045,2030,2020,2005,2050,2025,7,610,100,1420,5,1,6870000,139,0.00,0.00,12,0.03,0.00,0.00,3275,20240626,-38.32,1978,20241226,2.12,2045,-1.22,20250313,1983,1.87,20250115,3275,-38.32,20240626,1978,2.12,20241226,0.00,Y,479880,100,6 억,,19247,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 161227 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 26626495 13214 444.92 2015 2025 2010 2630 1420 2025 2015.02 0.28 0 191 2035 2030 2025 2020 2015 2027 2017 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.19 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2045 -1.22 20250313 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 Y 479880 100 6 억 19247 N N 0 N 00 N
3 20250407 151234 57 100.00 KOSDAQ 금융 N N N N N 2015 -10 5 -0.49 26596215 13199 444.41 2015 2025 2010 2630 1420 2025 2015.02 0.28 0 191 2035 2030 2025 2020 2015 2027 2017 7 605 100 1410 5 1 6870000 138 0.00 0.00 12 0.19 0.00 0.00 3275 20240626 -38.47 1978 20241226 1.87 2045 -1.47 20250313 1983 1.61 20250115 3275 -38.47 20240626 1978 1.87 20241226 0.00 Y 479880 100 6 억 19247 N N 0 N 00 N
4 20250407 141232 57 100.00 KOSDAQ 금융 N N N N N 2015 -10 5 -0.49 20097640 9969 335.66 2015 2025 2010 2630 1420 2025 2016.01 0.28 0 280 2035 2030 2025 2020 2015 2027 2017 7 605 100 1410 5 1 6870000 138 0.00 0.00 12 0.15 0.00 0.00 3275 20240626 -38.47 1978 20241226 1.87 2045 -1.47 20250313 1983 1.61 20250115 3275 -38.47 20240626 1978 1.87 20241226 0.00 Y 479880 100 6 억 19247 N N 0 N 00 N
5 20250407 131230 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 20093610 9967 335.59 2015 2025 2010 2630 1420 2025 2016.01 0.28 0 280 2035 2030 2025 2020 2015 2027 2017 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.15 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2045 -1.22 20250313 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 Y 479880 100 6 억 19247 N N 0 N 00 N
6 20250407 121227 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 19891610 9867 332.22 2015 2025 2010 2630 1420 2025 2015.97 0.28 0 280 2035 2030 2025 2020 2015 2027 2017 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.14 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2045 -1.22 20250313 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 Y 479880 100 6 억 19247 N N 0 N 00 N
7 20250407 111230 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 19877505 9860 331.99 2015 2025 2010 2630 1420 2025 2015.97 0.28 0 280 2035 2030 2025 2020 2015 2027 2017 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.14 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2045 -1.22 20250313 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 Y 479880 100 6 억 19247 N N 0 N 00 N
8 20250407 101230 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 7754890 3851 129.66 2015 2025 2010 2630 1420 2025 2013.73 0.28 0 280 2035 2030 2025 2020 2015 2027 2017 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.06 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2045 -1.22 20250313 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 Y 479880 100 6 억 19247 N N 0 N 00 N
9 20250407 091232 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 0 0 0.00 0 0 0 2630 1420 2025 0.00 0.28 0 0 2035 2030 2025 2020 2015 2027 2017 7 605 100 1410 5 1 6870000 139 0.00 0.00 12 0.00 0.00 0.00 3275 20240626 -38.17 1978 20241226 2.38 2045 -0.98 20250313 1983 2.12 20250115 3275 -38.17 20240626 1978 2.38 20241226 0.00 Y 479880 100 6 억 19247 N N 0 N 00 N
10 20250404 161225 57 100.00 KOSDAQ 금융 N N N N N 2025 -10 5 -0.49 6005985 2970 38.89 2030 2030 2020 2645 1425 2035 2022.22 0.28 0 -5 2055 2045 2030 2020 2005 2050 2025 7 610 100 1420 5 1 6870000 139 0.00 0.00 12 0.04 0.00 0.00 3275 20240626 -38.17 1978 20241226 2.38 2045 -0.98 20250313 1983 2.12 20250115 3275 -38.17 20240626 1978 2.38 20241226 0.00 Y 479880 100 6 억 19247 N N 0 N 00 N
11 20250404 151239 57 100.00 KOSDAQ 금융 N N N N N 2030 -5 5 -0.25 5643510 2791 36.55 2030 2030 2020 2645 1425 2035 2022.04 0.28 0 174 2055 2045 2030 2020 2005 2050 2025 7 610 100 1420 5 1 6870000 139 0.00 0.00 12 0.04 0.00 0.00 3275 20240626 -38.02 1978 20241226 2.63 2045 -0.73 20250313 1983 2.37 20250115 3275 -38.02 20240626 1978 2.63 20241226 0.00 Y 479880 100 6 억 19247 N N 0 N 00 N
12 20250404 141242 57 100.00 KOSDAQ 금융 N N N N N 2020 -15 5 -0.74 4078180 2018 26.42 2030 2030 2020 2645 1425 2035 2020.90 0.28 0 149 2055 2045 2030 2020 2005 2050 2025 7 610 100 1420 5 1 6870000 139 0.00 0.00 12 0.03 0.00 0.00 3275 20240626 -38.32 1978 20241226 2.12 2045 -1.22 20250313 1983 1.87 20250115 3275 -38.32 20240626 1978 2.12 20241226 0.00 Y 479880 100 6 억 19247 N N 0 N 00 N