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
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
20250411,161255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,26619898,13182,241.03,2020,2025,2010,2625,1415,2020,2019.41,0.28,0,-500,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,6870000,139,51.92,1.04,12,0.19,39.00,1943.00,3275,20240626,-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,,19248,N,N,0,N,00,N
20250411,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2022,2,2,0.10,25971931,12862,235.18,2020,2025,2010,2625,1415,2020,2019.28,0.28,0,-489,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,6870000,139,51.85,1.04,12,0.19,39.00,1943.00,3275,20240626,-38.26,1978,20241226,2.22,2045,-1.12,20250313,1983,1.97,20250115,3275,-38.26,20240626,1978,2.22,20241226,0.00,Y,479880,100,6 억,,19248,N,N,0,N,00,N
20250411,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,25775965,12765,233.41,2020,2025,2010,2625,1415,2020,2019.27,0.28,0,-400,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,6870000,139,51.79,1.04,12,0.19,39.00,1943.00,3275,20240626,-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,,19248,N,N,0,N,00,N
20250411,131306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,23052090,11415,208.72,2020,2025,2010,2625,1415,2020,2019.46,0.28,0,-310,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,6870000,139,51.79,1.04,12,0.17,39.00,1943.00,3275,20240626,-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,,19248,N,N,0,N,00,N
20250411,121307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,22856150,11318,206.95,2020,2025,2010,2625,1415,2020,2019.45,0.28,0,-222,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,6870000,139,51.79,1.04,12,0.16,39.00,1943.00,3275,20240626,-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,,19248,N,N,0,N,00,N
20250411,111307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,16367880,8103,148.16,2020,2025,2010,2625,1415,2020,2019.98,0.28,0,-133,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,6870000,138,51.67,1.04,12,0.12,39.00,1943.00,3275,20240626,-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,,19248,N,N,0,N,00,N
20250411,101311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,4366975,2162,39.53,2020,2025,2010,2625,1415,2020,2019.88,0.28,0,-45,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,6870000,139,51.79,1.04,12,0.03,39.00,1943.00,3275,20240626,-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,,19248,N,N,0,N,00,N
20250411,091314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,232300,115,2.10,2020,2020,2020,2625,1415,2020,2020.00,0.28,0,0,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,6870000,139,51.79,1.04,12,0.00,39.00,1943.00,3275,20240626,-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,,19248,N,N,0,N,00,N
20250410,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,11025000,5469,21.99,2020,2020,2010,2615,1415,2015,2015.91,0.28,0,-1001,2031,2022,2011,2002,1991,2017,1997,7,600,100,1410,5,1,6870000,139,51.79,1.04,12,0.08,39.00,1943.00,3275,20240626,-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,,19249,N,N,0,N,00,N
20250410,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,9954605,4939,19.86,2020,2020,2010,2615,1415,2015,2015.51,0.28,0,-979,2031,2022,2011,2002,1991,2017,1997,7,600,100,1410,5,1,6870000,138,51.54,1.03,12,0.07,39.00,1943.00,3275,20240626,-38.63,1978,20241226,1.62,2045,-1.71,20250313,1983,1.36,20250115,3275,-38.63,20240626,1978,1.62,20241226,0.00,Y,479880,100,6 억,,19249,N,N,0,N,00,N
20250410,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,9604865,4765,19.16,2020,2020,2010,2615,1415,2015,2015.71,0.28,0,-815,2031,2022,2011,2002,1991,2017,1997,7,600,100,1410,5,1,6870000,138,51.54,1.03,12,0.07,39.00,1943.00,3275,20240626,-38.63,1978,20241226,1.62,2045,-1.71,20250313,1983,1.36,20250115,3275,-38.63,20240626,1978,1.62,20241226,0.00,Y,479880,100,6 억,,19249,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 161255 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 26619898 13182 241.03 2020 2025 2010 2625 1415 2020 2019.41 0.28 0 -500 2026 2022 2016 2012 2006 2025 2015 7 605 100 1410 5 1 6870000 139 51.92 1.04 12 0.19 39.00 1943.00 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 19248 N N 0 N 00 N
3 20250411 151307 57 100.00 KOSDAQ 금융 N N N N N 2022 2 2 0.10 25971931 12862 235.18 2020 2025 2010 2625 1415 2020 2019.28 0.28 0 -489 2026 2022 2016 2012 2006 2025 2015 7 605 100 1410 5 1 6870000 139 51.85 1.04 12 0.19 39.00 1943.00 3275 20240626 -38.26 1978 20241226 2.22 2045 -1.12 20250313 1983 1.97 20250115 3275 -38.26 20240626 1978 2.22 20241226 0.00 Y 479880 100 6 억 19248 N N 0 N 00 N
4 20250411 141305 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 25775965 12765 233.41 2020 2025 2010 2625 1415 2020 2019.27 0.28 0 -400 2026 2022 2016 2012 2006 2025 2015 7 605 100 1410 5 1 6870000 139 51.79 1.04 12 0.19 39.00 1943.00 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 19248 N N 0 N 00 N
5 20250411 131306 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 23052090 11415 208.72 2020 2025 2010 2625 1415 2020 2019.46 0.28 0 -310 2026 2022 2016 2012 2006 2025 2015 7 605 100 1410 5 1 6870000 139 51.79 1.04 12 0.17 39.00 1943.00 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 19248 N N 0 N 00 N
6 20250411 121307 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 22856150 11318 206.95 2020 2025 2010 2625 1415 2020 2019.45 0.28 0 -222 2026 2022 2016 2012 2006 2025 2015 7 605 100 1410 5 1 6870000 139 51.79 1.04 12 0.16 39.00 1943.00 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 19248 N N 0 N 00 N
7 20250411 111307 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 16367880 8103 148.16 2020 2025 2010 2625 1415 2020 2019.98 0.28 0 -133 2026 2022 2016 2012 2006 2025 2015 7 605 100 1410 5 1 6870000 138 51.67 1.04 12 0.12 39.00 1943.00 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 19248 N N 0 N 00 N
8 20250411 101311 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 4366975 2162 39.53 2020 2025 2010 2625 1415 2020 2019.88 0.28 0 -45 2026 2022 2016 2012 2006 2025 2015 7 605 100 1410 5 1 6870000 139 51.79 1.04 12 0.03 39.00 1943.00 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 19248 N N 0 N 00 N
9 20250411 091314 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 232300 115 2.10 2020 2020 2020 2625 1415 2020 2020.00 0.28 0 0 2026 2022 2016 2012 2006 2025 2015 7 605 100 1410 5 1 6870000 139 51.79 1.04 12 0.00 39.00 1943.00 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 19248 N N 0 N 00 N
10 20250410 161259 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 11025000 5469 21.99 2020 2020 2010 2615 1415 2015 2015.91 0.28 0 -1001 2031 2022 2011 2002 1991 2017 1997 7 600 100 1410 5 1 6870000 139 51.79 1.04 12 0.08 39.00 1943.00 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 19249 N N 0 N 00 N
11 20250410 151307 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 9954605 4939 19.86 2020 2020 2010 2615 1415 2015 2015.51 0.28 0 -979 2031 2022 2011 2002 1991 2017 1997 7 600 100 1410 5 1 6870000 138 51.54 1.03 12 0.07 39.00 1943.00 3275 20240626 -38.63 1978 20241226 1.62 2045 -1.71 20250313 1983 1.36 20250115 3275 -38.63 20240626 1978 1.62 20241226 0.00 Y 479880 100 6 억 19249 N N 0 N 00 N
12 20250410 141302 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 9604865 4765 19.16 2020 2020 2010 2615 1415 2015 2015.71 0.28 0 -815 2031 2022 2011 2002 1991 2017 1997 7 600 100 1410 5 1 6870000 138 51.54 1.03 12 0.07 39.00 1943.00 3275 20240626 -38.63 1978 20241226 1.62 2045 -1.71 20250313 1983 1.36 20250115 3275 -38.63 20240626 1978 1.62 20241226 0.00 Y 479880 100 6 억 19249 N N 0 N 00 N