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
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
20250411,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,2299820,1141,46.82,2015,2020,2010,2610,1410,2010,2015.62,0.00,0,237,2016,2013,2009,2006,2002,2011,2004,4,600,100,1400,5,1,4420000,89,126.25,1.05,12,0.03,16.00,1933.00,3375,20240725,-40.15,1955,20250114,3.32,2035,-0.74,20250407,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,Y,473950,100,4 억,,9,N,N,0,N,00,N
20250411,151258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,2299820,1141,46.82,2015,2020,2010,2610,1410,2010,2015.62,0.00,0,237,2016,2013,2009,2006,2002,2011,2004,4,600,100,1400,5,1,4420000,89,126.25,1.05,12,0.03,16.00,1933.00,3375,20240725,-40.15,1955,20250114,3.32,2035,-0.74,20250407,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,Y,473950,100,4 억,,9,N,N,0,N,00,N
20250411,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,2275670,1129,46.33,2015,2020,2010,2610,1410,2010,2015.65,0.00,0,237,2016,2013,2009,2006,2002,2011,2004,4,600,100,1400,5,1,4420000,89,125.62,1.04,12,0.03,16.00,1933.00,3375,20240725,-40.44,1955,20250114,2.81,2035,-1.23,20250407,1955,2.81,20250114,3375,-40.44,20240725,1955,2.81,20250114,0.00,Y,473950,100,4 억,,9,N,N,0,N,00,N
20250411,131258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,2275670,1129,46.33,2015,2020,2010,2610,1410,2010,2015.65,0.00,0,237,2016,2013,2009,2006,2002,2011,2004,4,600,100,1400,5,1,4420000,89,125.62,1.04,12,0.03,16.00,1933.00,3375,20240725,-40.44,1955,20250114,2.81,2035,-1.23,20250407,1955,2.81,20250114,3375,-40.44,20240725,1955,2.81,20250114,0.00,Y,473950,100,4 억,,9,N,N,0,N,00,N
20250411,121259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,1427450,707,29.01,2015,2020,2010,2610,1410,2010,2019.02,0.00,0,0,2016,2013,2009,2006,2002,2011,2004,4,600,100,1400,5,1,4420000,89,125.62,1.04,12,0.02,16.00,1933.00,3375,20240725,-40.44,1955,20250114,2.81,2035,-1.23,20250407,1955,2.81,20250114,3375,-40.44,20240725,1955,2.81,20250114,0.00,Y,473950,100,4 억,,9,N,N,0,N,00,N
20250411,111259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,1284715,636,26.10,2015,2020,2015,2610,1410,2010,2019.99,0.00,0,0,2016,2013,2009,2006,2002,2011,2004,4,600,100,1400,5,1,4420000,89,126.25,1.05,12,0.01,16.00,1933.00,3375,20240725,-40.15,1955,20250114,3.32,2035,-0.74,20250407,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,Y,473950,100,4 억,,9,N,N,0,N,00,N
20250411,101303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,105035,52,2.13,2015,2020,2015,2610,1410,2010,2019.90,0.00,0,0,2016,2013,2009,2006,2002,2011,2004,4,600,100,1400,5,1,4420000,89,126.25,1.05,12,0.00,16.00,1933.00,3375,20240725,-40.15,1955,20250114,3.32,2035,-0.74,20250407,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,Y,473950,100,4 억,,9,N,N,0,N,00,N
20250411,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.00,0,0,2016,2013,2009,2006,2002,2011,2004,4,600,100,1400,5,1,4420000,89,125.62,1.04,12,0.00,16.00,1933.00,3375,20240725,-40.44,1955,20250114,2.81,2035,-1.23,20250407,1955,2.81,20250114,3375,-40.44,20240725,1955,2.81,20250114,0.00,Y,473950,100,4 억,,9,N,N,0,N,00,N
20250410,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,4888552,2437,49.29,2012,2012,2005,2615,1415,2015,2005.97,0.00,0,0,2025,2020,2015,2010,2005,2017,2007,4,600,100,1410,5,1,4420000,89,125.62,1.04,12,0.06,16.00,1933.00,3375,20240725,-40.44,1955,20250114,2.81,2035,-1.23,20250407,1955,2.81,20250114,3375,-40.44,20240725,1955,2.81,20250114,0.00,Y,473950,100,4 억,,9,N,N,0,N,00,N
20250410,151258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,4181032,2085,42.17,2012,2012,2005,2615,1415,2015,2005.29,0.00,0,352,2025,2020,2015,2010,2005,2017,2007,4,600,100,1410,5,1,4420000,89,125.62,1.04,12,0.05,16.00,1933.00,3375,20240725,-40.44,1955,20250114,2.81,2035,-1.23,20250407,1955,2.81,20250114,3375,-40.44,20240725,1955,2.81,20250114,0.00,Y,473950,100,4 억,,9,N,N,0,N,00,N
20250410,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,4072492,2031,41.08,2012,2012,2005,2615,1415,2015,2005.17,0.00,0,352,2025,2020,2015,2010,2005,2017,2007,4,600,100,1410,5,1,4420000,89,125.62,1.04,12,0.05,16.00,1933.00,3375,20240725,-40.44,1955,20250114,2.81,2035,-1.23,20250407,1955,2.81,20250114,3375,-40.44,20240725,1955,2.81,20250114,0.00,Y,473950,100,4 억,,9,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 161247 57 100.00 KOSDAQ 금융 N N N N N 2020 10 2 0.50 2299820 1141 46.82 2015 2020 2010 2610 1410 2010 2015.62 0.00 0 237 2016 2013 2009 2006 2002 2011 2004 4 600 100 1400 5 1 4420000 89 126.25 1.05 12 0.03 16.00 1933.00 3375 20240725 -40.15 1955 20250114 3.32 2035 -0.74 20250407 1955 3.32 20250114 3375 -40.15 20240725 1955 3.32 20250114 0.00 Y 473950 100 4 억 9 N N 0 N 00 N
3 20250411 151258 57 100.00 KOSDAQ 금융 N N N N N 2020 10 2 0.50 2299820 1141 46.82 2015 2020 2010 2610 1410 2010 2015.62 0.00 0 237 2016 2013 2009 2006 2002 2011 2004 4 600 100 1400 5 1 4420000 89 126.25 1.05 12 0.03 16.00 1933.00 3375 20240725 -40.15 1955 20250114 3.32 2035 -0.74 20250407 1955 3.32 20250114 3375 -40.15 20240725 1955 3.32 20250114 0.00 Y 473950 100 4 억 9 N N 0 N 00 N
4 20250411 141257 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 2275670 1129 46.33 2015 2020 2010 2610 1410 2010 2015.65 0.00 0 237 2016 2013 2009 2006 2002 2011 2004 4 600 100 1400 5 1 4420000 89 125.62 1.04 12 0.03 16.00 1933.00 3375 20240725 -40.44 1955 20250114 2.81 2035 -1.23 20250407 1955 2.81 20250114 3375 -40.44 20240725 1955 2.81 20250114 0.00 Y 473950 100 4 억 9 N N 0 N 00 N
5 20250411 131258 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 2275670 1129 46.33 2015 2020 2010 2610 1410 2010 2015.65 0.00 0 237 2016 2013 2009 2006 2002 2011 2004 4 600 100 1400 5 1 4420000 89 125.62 1.04 12 0.03 16.00 1933.00 3375 20240725 -40.44 1955 20250114 2.81 2035 -1.23 20250407 1955 2.81 20250114 3375 -40.44 20240725 1955 2.81 20250114 0.00 Y 473950 100 4 억 9 N N 0 N 00 N
6 20250411 121259 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 1427450 707 29.01 2015 2020 2010 2610 1410 2010 2019.02 0.00 0 0 2016 2013 2009 2006 2002 2011 2004 4 600 100 1400 5 1 4420000 89 125.62 1.04 12 0.02 16.00 1933.00 3375 20240725 -40.44 1955 20250114 2.81 2035 -1.23 20250407 1955 2.81 20250114 3375 -40.44 20240725 1955 2.81 20250114 0.00 Y 473950 100 4 억 9 N N 0 N 00 N
7 20250411 111259 57 100.00 KOSDAQ 금융 N N N N N 2020 10 2 0.50 1284715 636 26.10 2015 2020 2015 2610 1410 2010 2019.99 0.00 0 0 2016 2013 2009 2006 2002 2011 2004 4 600 100 1400 5 1 4420000 89 126.25 1.05 12 0.01 16.00 1933.00 3375 20240725 -40.15 1955 20250114 3.32 2035 -0.74 20250407 1955 3.32 20250114 3375 -40.15 20240725 1955 3.32 20250114 0.00 Y 473950 100 4 억 9 N N 0 N 00 N
8 20250411 101303 57 100.00 KOSDAQ 금융 N N N N N 2020 10 2 0.50 105035 52 2.13 2015 2020 2015 2610 1410 2010 2019.90 0.00 0 0 2016 2013 2009 2006 2002 2011 2004 4 600 100 1400 5 1 4420000 89 126.25 1.05 12 0.00 16.00 1933.00 3375 20240725 -40.15 1955 20250114 3.32 2035 -0.74 20250407 1955 3.32 20250114 3375 -40.15 20240725 1955 3.32 20250114 0.00 Y 473950 100 4 억 9 N N 0 N 00 N
9 20250411 091306 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.00 0 0 2016 2013 2009 2006 2002 2011 2004 4 600 100 1400 5 1 4420000 89 125.62 1.04 12 0.00 16.00 1933.00 3375 20240725 -40.44 1955 20250114 2.81 2035 -1.23 20250407 1955 2.81 20250114 3375 -40.44 20240725 1955 2.81 20250114 0.00 Y 473950 100 4 억 9 N N 0 N 00 N
10 20250410 161251 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 4888552 2437 49.29 2012 2012 2005 2615 1415 2015 2005.97 0.00 0 0 2025 2020 2015 2010 2005 2017 2007 4 600 100 1410 5 1 4420000 89 125.62 1.04 12 0.06 16.00 1933.00 3375 20240725 -40.44 1955 20250114 2.81 2035 -1.23 20250407 1955 2.81 20250114 3375 -40.44 20240725 1955 2.81 20250114 0.00 Y 473950 100 4 억 9 N N 0 N 00 N
11 20250410 151258 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 4181032 2085 42.17 2012 2012 2005 2615 1415 2015 2005.29 0.00 0 352 2025 2020 2015 2010 2005 2017 2007 4 600 100 1410 5 1 4420000 89 125.62 1.04 12 0.05 16.00 1933.00 3375 20240725 -40.44 1955 20250114 2.81 2035 -1.23 20250407 1955 2.81 20250114 3375 -40.44 20240725 1955 2.81 20250114 0.00 Y 473950 100 4 억 9 N N 0 N 00 N
12 20250410 141253 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 4072492 2031 41.08 2012 2012 2005 2615 1415 2015 2005.17 0.00 0 352 2025 2020 2015 2010 2005 2017 2007 4 600 100 1410 5 1 4420000 89 125.62 1.04 12 0.05 16.00 1933.00 3375 20240725 -40.44 1955 20250114 2.81 2035 -1.23 20250407 1955 2.81 20250114 3375 -40.44 20240725 1955 2.81 20250114 0.00 Y 473950 100 4 억 9 N N 0 N 00 N