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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
472230/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
20250411,161245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,3570790,1774,9.72,2015,2020,2010,2615,1415,2015,2012.85,0.05,0,86,2031,2022,2011,2002,1991,2017,1997,4,600,100,1410,5,1,4155000,84,80.80,1.00,12,0.04,25.00,2019.00,2150,20240412,-6.05,1985,20250122,1.76,2060,-1.94,20250307,1985,1.76,20250122,2150,-6.05,20240412,1985,1.76,20250122,0.00,Y,472230,100,4 억,,2056,N,N,0,N,00,N
20250411,151257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,3532410,1755,9.61,2015,2020,2010,2615,1415,2015,2012.77,0.05,0,86,2031,2022,2011,2002,1991,2017,1997,4,600,100,1410,5,1,4155000,84,80.40,1.00,12,0.04,25.00,2019.00,2150,20240412,-6.51,1985,20250122,1.26,2060,-2.43,20250307,1985,1.26,20250122,2150,-6.51,20240412,1985,1.26,20250122,0.00,Y,472230,100,4 억,,2056,N,N,0,N,00,N
20250411,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,1789285,888,4.86,2015,2015,2010,2615,1415,2015,2014.96,0.05,0,1,2031,2022,2011,2002,1991,2017,1997,4,600,100,1410,5,1,4155000,84,80.40,1.00,12,0.02,25.00,2019.00,2150,20240412,-6.51,1985,20250122,1.26,2060,-2.43,20250307,1985,1.26,20250122,2150,-6.51,20240412,1985,1.26,20250122,0.00,Y,472230,100,4 억,,2056,N,N,0,N,00,N
20250411,131257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,1775215,881,4.83,2015,2015,2015,2615,1415,2015,2015.00,0.05,0,0,2031,2022,2011,2002,1991,2017,1997,4,600,100,1410,5,1,4155000,84,80.60,1.00,12,0.02,25.00,2019.00,2150,20240412,-6.28,1985,20250122,1.51,2060,-2.18,20250307,1985,1.51,20250122,2150,-6.28,20240412,1985,1.51,20250122,0.00,Y,472230,100,4 억,,2056,N,N,0,N,00,N
20250411,121258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,1684540,836,4.58,2015,2015,2015,2615,1415,2015,2015.00,0.05,0,0,2031,2022,2011,2002,1991,2017,1997,4,600,100,1410,5,1,4155000,84,80.60,1.00,12,0.02,25.00,2019.00,2150,20240412,-6.28,1985,20250122,1.51,2060,-2.18,20250307,1985,1.51,20250122,2150,-6.28,20240412,1985,1.51,20250122,0.00,Y,472230,100,4 억,,2056,N,N,0,N,00,N
20250411,111258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,556140,276,1.51,2015,2015,2015,2615,1415,2015,2015.00,0.05,0,0,2031,2022,2011,2002,1991,2017,1997,4,600,100,1410,5,1,4155000,84,80.60,1.00,12,0.01,25.00,2019.00,2150,20240412,-6.28,1985,20250122,1.51,2060,-2.18,20250307,1985,1.51,20250122,2150,-6.28,20240412,1985,1.51,20250122,0.00,Y,472230,100,4 억,,2056,N,N,0,N,00,N
20250411,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,556140,276,1.51,2015,2015,2015,2615,1415,2015,2015.00,0.05,0,0,2031,2022,2011,2002,1991,2017,1997,4,600,100,1410,5,1,4155000,84,80.60,1.00,12,0.01,25.00,2019.00,2150,20240412,-6.28,1985,20250122,1.51,2060,-2.18,20250307,1985,1.51,20250122,2150,-6.28,20240412,1985,1.51,20250122,0.00,Y,472230,100,4 억,,2056,N,N,0,N,00,N
20250411,091305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,0,0,0.00,0,0,0,2615,1415,2015,0.00,0.05,0,0,2031,2022,2011,2002,1991,2017,1997,4,600,100,1410,5,1,4155000,84,80.60,1.00,12,0.00,25.00,2019.00,2150,20240412,-6.28,1985,20250122,1.51,2060,-2.18,20250307,1985,1.51,20250122,2150,-6.28,20240412,1985,1.51,20250122,0.00,Y,472230,100,4 억,,2056,N,N,0,N,00,N
20250410,161250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,36591235,18255,117.37,2020,2020,2000,2625,1415,2020,2004.45,0.05,0,1,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4155000,84,80.60,1.00,12,0.44,25.00,2019.00,2150,20240412,-6.28,1985,20250122,1.51,2060,-2.18,20250307,1985,1.51,20250122,2150,-6.28,20240412,1985,1.51,20250122,0.00,Y,472230,100,4 억,,2056,N,N,0,N,00,N
20250410,151257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,36552950,18236,117.25,2020,2020,2000,2625,1415,2020,2004.44,0.05,0,1,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4155000,84,80.40,1.00,12,0.44,25.00,2019.00,2150,20240412,-6.51,1985,20250122,1.26,2060,-2.43,20250307,1985,1.26,20250122,2150,-6.51,20240412,1985,1.26,20250122,0.00,Y,472230,100,4 억,,2056,N,N,0,N,00,N
20250410,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,1007505,500,3.21,2020,2020,2015,2625,1415,2020,2015.01,0.05,0,1,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4155000,84,80.60,1.00,12,0.01,25.00,2019.00,2150,20240412,-6.28,1985,20250122,1.51,2060,-2.18,20250307,1985,1.51,20250122,2150,-6.28,20240412,1985,1.51,20250122,0.00,Y,472230,100,4 억,,2056,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 20250411 161245 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 3570790 1774 9.72 2015 2020 2010 2615 1415 2015 2012.85 0.05 0 86 2031 2022 2011 2002 1991 2017 1997 4 600 100 1410 5 1 4155000 84 80.80 1.00 12 0.04 25.00 2019.00 2150 20240412 -6.05 1985 20250122 1.76 2060 -1.94 20250307 1985 1.76 20250122 2150 -6.05 20240412 1985 1.76 20250122 0.00 Y 472230 100 4 억 2056 N N 0 N 00 N
3 20250411 151257 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 3532410 1755 9.61 2015 2020 2010 2615 1415 2015 2012.77 0.05 0 86 2031 2022 2011 2002 1991 2017 1997 4 600 100 1410 5 1 4155000 84 80.40 1.00 12 0.04 25.00 2019.00 2150 20240412 -6.51 1985 20250122 1.26 2060 -2.43 20250307 1985 1.26 20250122 2150 -6.51 20240412 1985 1.26 20250122 0.00 Y 472230 100 4 억 2056 N N 0 N 00 N
4 20250411 141256 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 1789285 888 4.86 2015 2015 2010 2615 1415 2015 2014.96 0.05 0 1 2031 2022 2011 2002 1991 2017 1997 4 600 100 1410 5 1 4155000 84 80.40 1.00 12 0.02 25.00 2019.00 2150 20240412 -6.51 1985 20250122 1.26 2060 -2.43 20250307 1985 1.26 20250122 2150 -6.51 20240412 1985 1.26 20250122 0.00 Y 472230 100 4 억 2056 N N 0 N 00 N
5 20250411 131257 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 1775215 881 4.83 2015 2015 2015 2615 1415 2015 2015.00 0.05 0 0 2031 2022 2011 2002 1991 2017 1997 4 600 100 1410 5 1 4155000 84 80.60 1.00 12 0.02 25.00 2019.00 2150 20240412 -6.28 1985 20250122 1.51 2060 -2.18 20250307 1985 1.51 20250122 2150 -6.28 20240412 1985 1.51 20250122 0.00 Y 472230 100 4 억 2056 N N 0 N 00 N
6 20250411 121258 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 1684540 836 4.58 2015 2015 2015 2615 1415 2015 2015.00 0.05 0 0 2031 2022 2011 2002 1991 2017 1997 4 600 100 1410 5 1 4155000 84 80.60 1.00 12 0.02 25.00 2019.00 2150 20240412 -6.28 1985 20250122 1.51 2060 -2.18 20250307 1985 1.51 20250122 2150 -6.28 20240412 1985 1.51 20250122 0.00 Y 472230 100 4 억 2056 N N 0 N 00 N
7 20250411 111258 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 556140 276 1.51 2015 2015 2015 2615 1415 2015 2015.00 0.05 0 0 2031 2022 2011 2002 1991 2017 1997 4 600 100 1410 5 1 4155000 84 80.60 1.00 12 0.01 25.00 2019.00 2150 20240412 -6.28 1985 20250122 1.51 2060 -2.18 20250307 1985 1.51 20250122 2150 -6.28 20240412 1985 1.51 20250122 0.00 Y 472230 100 4 억 2056 N N 0 N 00 N
8 20250411 101301 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 556140 276 1.51 2015 2015 2015 2615 1415 2015 2015.00 0.05 0 0 2031 2022 2011 2002 1991 2017 1997 4 600 100 1410 5 1 4155000 84 80.60 1.00 12 0.01 25.00 2019.00 2150 20240412 -6.28 1985 20250122 1.51 2060 -2.18 20250307 1985 1.51 20250122 2150 -6.28 20240412 1985 1.51 20250122 0.00 Y 472230 100 4 억 2056 N N 0 N 00 N
9 20250411 091305 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 0 0 0.00 0 0 0 2615 1415 2015 0.00 0.05 0 0 2031 2022 2011 2002 1991 2017 1997 4 600 100 1410 5 1 4155000 84 80.60 1.00 12 0.00 25.00 2019.00 2150 20240412 -6.28 1985 20250122 1.51 2060 -2.18 20250307 1985 1.51 20250122 2150 -6.28 20240412 1985 1.51 20250122 0.00 Y 472230 100 4 억 2056 N N 0 N 00 N
10 20250410 161250 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 36591235 18255 117.37 2020 2020 2000 2625 1415 2020 2004.45 0.05 0 1 2023 2021 2018 2016 2013 2022 2017 4 605 100 1410 5 1 4155000 84 80.60 1.00 12 0.44 25.00 2019.00 2150 20240412 -6.28 1985 20250122 1.51 2060 -2.18 20250307 1985 1.51 20250122 2150 -6.28 20240412 1985 1.51 20250122 0.00 Y 472230 100 4 억 2056 N N 0 N 00 N
11 20250410 151257 57 100.00 KOSDAQ 금융 N N N N N 2010 -10 5 -0.50 36552950 18236 117.25 2020 2020 2000 2625 1415 2020 2004.44 0.05 0 1 2023 2021 2018 2016 2013 2022 2017 4 605 100 1410 5 1 4155000 84 80.40 1.00 12 0.44 25.00 2019.00 2150 20240412 -6.51 1985 20250122 1.26 2060 -2.43 20250307 1985 1.26 20250122 2150 -6.51 20240412 1985 1.26 20250122 0.00 Y 472230 100 4 억 2056 N N 0 N 00 N
12 20250410 141252 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 1007505 500 3.21 2020 2020 2015 2625 1415 2020 2015.01 0.05 0 1 2023 2021 2018 2016 2013 2022 2017 4 605 100 1410 5 1 4155000 84 80.60 1.00 12 0.01 25.00 2019.00 2150 20240412 -6.28 1985 20250122 1.51 2060 -2.18 20250307 1985 1.51 20250122 2150 -6.28 20240412 1985 1.51 20250122 0.00 Y 472230 100 4 억 2056 N N 0 N 00 N