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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
450940/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
20250414,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,16336800,8063,186.30,2030,2030,2025,2635,1425,2030,2026.14,0.00,0,-6131,2040,2035,2025,2020,2010,2037,2022,5,605,100,1460,5,1,4540000,92,46.14,1.01,12,0.18,44.00,2012.00,2185,20240712,-7.09,1998,20250121,1.60,2085,-2.64,20250317,1998,1.60,20250121,2185,-7.09,20240712,1998,1.60,20250121,0.00,Y,450940,100,4 억,,0,N,N,0,N,00,N
20250414,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,16041030,7917,182.93,2030,2030,2025,2635,1425,2030,2026.15,0.00,0,-6009,2040,2035,2025,2020,2010,2037,2022,5,605,100,1460,5,1,4540000,92,46.02,1.01,12,0.17,44.00,2012.00,2185,20240712,-7.32,1998,20250121,1.35,2085,-2.88,20250317,1998,1.35,20250121,2185,-7.32,20240712,1998,1.35,20250121,0.00,Y,450940,100,4 억,,0,N,N,0,N,00,N
20250414,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,13930980,6875,158.85,2030,2030,2025,2635,1425,2030,2026.32,0.00,0,-4967,2040,2035,2025,2020,2010,2037,2022,5,605,100,1460,5,1,4540000,92,46.02,1.01,12,0.15,44.00,2012.00,2185,20240712,-7.32,1998,20250121,1.35,2085,-2.88,20250317,1998,1.35,20250121,2185,-7.32,20240712,1998,1.35,20250121,0.00,Y,450940,100,4 억,,0,N,N,0,N,00,N
20250414,131236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,11824980,5835,134.82,2030,2030,2025,2635,1425,2030,2026.56,0.00,0,-3927,2040,2035,2025,2020,2010,2037,2022,5,605,100,1460,5,1,4540000,92,46.14,1.01,12,0.13,44.00,2012.00,2185,20240712,-7.09,1998,20250121,1.60,2085,-2.64,20250317,1998,1.60,20250121,2185,-7.09,20240712,1998,1.60,20250121,0.00,Y,450940,100,4 억,,0,N,N,0,N,00,N
20250414,121240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,6428355,3174,73.34,2030,2030,2025,2635,1425,2030,2025.32,0.00,0,-2884,2040,2035,2025,2020,2010,2037,2022,5,605,100,1460,5,1,4540000,92,46.02,1.01,12,0.07,44.00,2012.00,2185,20240712,-7.32,1998,20250121,1.35,2085,-2.88,20250317,1998,1.35,20250121,2185,-7.32,20240712,1998,1.35,20250121,0.00,Y,450940,100,4 억,,0,N,N,0,N,00,N
20250414,111233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,4322355,2134,49.31,2030,2030,2025,2635,1425,2030,2025.47,0.00,0,-1844,2040,2035,2025,2020,2010,2037,2022,5,605,100,1460,5,1,4540000,92,46.02,1.01,12,0.05,44.00,2012.00,2185,20240712,-7.32,1998,20250121,1.35,2085,-2.88,20250317,1998,1.35,20250121,2185,-7.32,20240712,1998,1.35,20250121,0.00,Y,450940,100,4 억,,0,N,N,0,N,00,N
20250414,101236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,2198130,1085,25.07,2030,2030,2025,2635,1425,2030,2025.93,0.00,0,-795,2040,2035,2025,2020,2010,2037,2022,5,605,100,1460,5,1,4540000,92,46.02,1.01,12,0.02,44.00,2012.00,2185,20240712,-7.32,1998,20250121,1.35,2085,-2.88,20250317,1998,1.35,20250121,2185,-7.32,20240712,1998,1.35,20250121,0.00,Y,450940,100,4 억,,0,N,N,0,N,00,N
20250414,091237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,406000,200,4.62,2030,2030,2030,2635,1425,2030,2030.00,0.00,0,0,2040,2035,2025,2020,2010,2037,2022,5,605,100,1460,5,1,4540000,92,46.14,1.01,12,0.00,44.00,2012.00,2185,20240712,-7.09,1998,20250121,1.60,2085,-2.64,20250317,1998,1.60,20250121,2185,-7.09,20240712,1998,1.60,20250121,0.00,Y,450940,100,4 억,,0,N,N,0,N,00,N
20250411,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,8769405,4328,84.68,2030,2030,2015,2635,1425,2030,2026.20,0.00,0,-262,2040,2035,2025,2020,2010,2037,2022,5,605,100,1460,5,1,4540000,92,46.14,1.01,12,0.10,44.00,2012.00,2185,20240712,-7.09,1998,20250121,1.60,2085,-2.64,20250317,1998,1.60,20250121,2185,-7.09,20240712,1998,1.60,20250121,0.00,Y,450940,100,4 억,,0,N,N,0,N,00,N
20250411,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,4922620,2433,47.60,2030,2030,2015,2635,1425,2030,2023.27,0.00,0,-229,2040,2035,2025,2020,2010,2037,2022,5,605,100,1460,5,1,4540000,92,46.02,1.01,12,0.05,44.00,2012.00,2185,20240712,-7.32,1998,20250121,1.35,2085,-2.88,20250317,1998,1.35,20250121,2185,-7.32,20240712,1998,1.35,20250121,0.00,Y,450940,100,4 억,,0,N,N,0,N,00,N
20250411,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,4522080,2235,43.73,2030,2030,2015,2635,1425,2030,2023.30,0.00,0,-141,2040,2035,2025,2020,2010,2037,2022,5,605,100,1460,5,1,4540000,92,45.91,1.00,12,0.05,44.00,2012.00,2185,20240712,-7.55,1998,20250121,1.10,2085,-3.12,20250317,1998,1.10,20250121,2185,-7.55,20240712,1998,1.10,20250121,0.00,Y,450940,100,4 억,,0,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 20250414 161229 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 16336800 8063 186.30 2030 2030 2025 2635 1425 2030 2026.14 0.00 0 -6131 2040 2035 2025 2020 2010 2037 2022 5 605 100 1460 5 1 4540000 92 46.14 1.01 12 0.18 44.00 2012.00 2185 20240712 -7.09 1998 20250121 1.60 2085 -2.64 20250317 1998 1.60 20250121 2185 -7.09 20240712 1998 1.60 20250121 0.00 Y 450940 100 4 억 0 N N 0 N 00 N
3 20250414 151239 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 16041030 7917 182.93 2030 2030 2025 2635 1425 2030 2026.15 0.00 0 -6009 2040 2035 2025 2020 2010 2037 2022 5 605 100 1460 5 1 4540000 92 46.02 1.01 12 0.17 44.00 2012.00 2185 20240712 -7.32 1998 20250121 1.35 2085 -2.88 20250317 1998 1.35 20250121 2185 -7.32 20240712 1998 1.35 20250121 0.00 Y 450940 100 4 억 0 N N 0 N 00 N
4 20250414 141240 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 13930980 6875 158.85 2030 2030 2025 2635 1425 2030 2026.32 0.00 0 -4967 2040 2035 2025 2020 2010 2037 2022 5 605 100 1460 5 1 4540000 92 46.02 1.01 12 0.15 44.00 2012.00 2185 20240712 -7.32 1998 20250121 1.35 2085 -2.88 20250317 1998 1.35 20250121 2185 -7.32 20240712 1998 1.35 20250121 0.00 Y 450940 100 4 억 0 N N 0 N 00 N
5 20250414 131236 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 11824980 5835 134.82 2030 2030 2025 2635 1425 2030 2026.56 0.00 0 -3927 2040 2035 2025 2020 2010 2037 2022 5 605 100 1460 5 1 4540000 92 46.14 1.01 12 0.13 44.00 2012.00 2185 20240712 -7.09 1998 20250121 1.60 2085 -2.64 20250317 1998 1.60 20250121 2185 -7.09 20240712 1998 1.60 20250121 0.00 Y 450940 100 4 억 0 N N 0 N 00 N
6 20250414 121240 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 6428355 3174 73.34 2030 2030 2025 2635 1425 2030 2025.32 0.00 0 -2884 2040 2035 2025 2020 2010 2037 2022 5 605 100 1460 5 1 4540000 92 46.02 1.01 12 0.07 44.00 2012.00 2185 20240712 -7.32 1998 20250121 1.35 2085 -2.88 20250317 1998 1.35 20250121 2185 -7.32 20240712 1998 1.35 20250121 0.00 Y 450940 100 4 억 0 N N 0 N 00 N
7 20250414 111233 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 4322355 2134 49.31 2030 2030 2025 2635 1425 2030 2025.47 0.00 0 -1844 2040 2035 2025 2020 2010 2037 2022 5 605 100 1460 5 1 4540000 92 46.02 1.01 12 0.05 44.00 2012.00 2185 20240712 -7.32 1998 20250121 1.35 2085 -2.88 20250317 1998 1.35 20250121 2185 -7.32 20240712 1998 1.35 20250121 0.00 Y 450940 100 4 억 0 N N 0 N 00 N
8 20250414 101236 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 2198130 1085 25.07 2030 2030 2025 2635 1425 2030 2025.93 0.00 0 -795 2040 2035 2025 2020 2010 2037 2022 5 605 100 1460 5 1 4540000 92 46.02 1.01 12 0.02 44.00 2012.00 2185 20240712 -7.32 1998 20250121 1.35 2085 -2.88 20250317 1998 1.35 20250121 2185 -7.32 20240712 1998 1.35 20250121 0.00 Y 450940 100 4 억 0 N N 0 N 00 N
9 20250414 091237 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 406000 200 4.62 2030 2030 2030 2635 1425 2030 2030.00 0.00 0 0 2040 2035 2025 2020 2010 2037 2022 5 605 100 1460 5 1 4540000 92 46.14 1.01 12 0.00 44.00 2012.00 2185 20240712 -7.09 1998 20250121 1.60 2085 -2.64 20250317 1998 1.60 20250121 2185 -7.09 20240712 1998 1.60 20250121 0.00 Y 450940 100 4 억 0 N N 0 N 00 N
10 20250411 161223 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 8769405 4328 84.68 2030 2030 2015 2635 1425 2030 2026.20 0.00 0 -262 2040 2035 2025 2020 2010 2037 2022 5 605 100 1460 5 1 4540000 92 46.14 1.01 12 0.10 44.00 2012.00 2185 20240712 -7.09 1998 20250121 1.60 2085 -2.64 20250317 1998 1.60 20250121 2185 -7.09 20240712 1998 1.60 20250121 0.00 Y 450940 100 4 억 0 N N 0 N 00 N
11 20250411 151235 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 4922620 2433 47.60 2030 2030 2015 2635 1425 2030 2023.27 0.00 0 -229 2040 2035 2025 2020 2010 2037 2022 5 605 100 1460 5 1 4540000 92 46.02 1.01 12 0.05 44.00 2012.00 2185 20240712 -7.32 1998 20250121 1.35 2085 -2.88 20250317 1998 1.35 20250121 2185 -7.32 20240712 1998 1.35 20250121 0.00 Y 450940 100 4 억 0 N N 0 N 00 N
12 20250411 141232 57 100.00 KOSDAQ 금융 N N N N N 2020 -10 5 -0.49 4522080 2235 43.73 2030 2030 2015 2635 1425 2030 2023.30 0.00 0 -141 2040 2035 2025 2020 2010 2037 2022 5 605 100 1460 5 1 4540000 92 45.91 1.00 12 0.05 44.00 2012.00 2185 20240712 -7.55 1998 20250121 1.10 2085 -3.12 20250317 1998 1.10 20250121 2185 -7.55 20240712 1998 1.10 20250121 0.00 Y 450940 100 4 억 0 N N 0 N 00 N