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
454750/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
20250414,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,16877069,8369,55.71,2020,2025,2015,2625,1415,2020,2016.62,0.04,0,-6977,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,7202000,146,46.02,1.02,12,0.12,44.00,1976.00,2215,20240510,-8.58,1970,20241226,2.79,2040,-0.74,20250227,1980,2.27,20250113,2215,-8.58,20240510,1970,2.79,20241226,0.00,Y,454750,100,7 억,,2559,N,N,0,N,00,N
20250414,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,16564629,8214,54.68,2020,2025,2015,2625,1415,2020,2016.63,0.04,0,-6834,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,7202000,145,45.80,1.02,12,0.11,44.00,1976.00,2215,20240510,-9.03,1970,20241226,2.28,2040,-1.23,20250227,1980,1.77,20250113,2215,-9.03,20240510,1970,2.28,20241226,0.00,Y,454750,100,7 억,,2559,N,N,0,N,00,N
20250414,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,14176150,7029,46.79,2020,2025,2015,2625,1415,2020,2016.81,0.04,0,-5651,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,7202000,145,45.91,1.02,12,0.10,44.00,1976.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,Y,454750,100,7 억,,2559,N,N,0,N,00,N
20250414,131242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,11768290,5837,38.86,2020,2020,2015,2625,1415,2020,2016.15,0.04,0,-4463,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,7202000,145,45.91,1.02,12,0.08,44.00,1976.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,Y,454750,100,7 억,,2559,N,N,0,N,00,N
20250414,121246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,7004654,3476,23.14,2020,2020,2015,2625,1415,2020,2015.15,0.04,0,-3281,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,7202000,145,45.80,1.02,12,0.05,44.00,1976.00,2215,20240510,-9.03,1970,20241226,2.28,2040,-1.23,20250227,1980,1.77,20250113,2215,-9.03,20240510,1970,2.28,20241226,0.00,Y,454750,100,7 억,,2559,N,N,0,N,00,N
20250414,111239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,4618894,2292,15.26,2020,2020,2015,2625,1415,2020,2015.22,0.04,0,-2097,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,7202000,145,45.80,1.02,12,0.03,44.00,1976.00,2215,20240510,-9.03,1970,20241226,2.28,2040,-1.23,20250227,1980,1.77,20250113,2215,-9.03,20240510,1970,2.28,20241226,0.00,Y,454750,100,7 억,,2559,N,N,0,N,00,N
20250414,101241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,2225072,1104,7.35,2020,2020,2015,2625,1415,2020,2015.46,0.04,0,-910,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,7202000,145,45.80,1.02,12,0.02,44.00,1976.00,2215,20240510,-9.03,1970,20241226,2.28,2040,-1.23,20250227,1980,1.77,20250113,2215,-9.03,20240510,1970,2.28,20241226,0.00,Y,454750,100,7 억,,2559,N,N,0,N,00,N
20250414,091243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.04,0,0,2026,2022,2016,2012,2006,2025,2015,7,605,100,1410,5,1,7202000,145,45.91,1.02,12,0.00,44.00,1976.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,Y,454750,100,7 억,,2559,N,N,0,N,00,N
20250411,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,30267240,15022,163.69,2010,2020,2010,2615,1415,2015,2014.86,0.04,0,-499,2018,2016,2013,2011,2008,2017,2012,7,600,100,1410,5,1,7202000,145,45.91,1.02,12,0.21,44.00,1976.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,Y,454750,100,7 억,,2559,N,N,0,N,00,N
20250411,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,30237005,15007,163.53,2010,2020,2010,2615,1415,2015,2014.86,0.04,0,-486,2018,2016,2013,2011,2008,2017,2012,7,600,100,1410,5,1,7202000,145,45.80,1.02,12,0.21,44.00,1976.00,2215,20240510,-9.03,1970,20241226,2.28,2040,-1.23,20250227,1980,1.77,20250113,2215,-9.03,20240510,1970,2.28,20241226,0.00,Y,454750,100,7 억,,2559,N,N,0,N,00,N
20250411,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,30053630,14916,162.54,2010,2015,2010,2615,1415,2015,2014.86,0.04,0,-398,2018,2016,2013,2011,2008,2017,2012,7,600,100,1410,5,1,7202000,145,45.80,1.02,12,0.21,44.00,1976.00,2215,20240510,-9.03,1970,20241226,2.28,2040,-1.23,20250227,1980,1.77,20250113,2215,-9.03,20240510,1970,2.28,20241226,0.00,Y,454750,100,7 억,,2559,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 161235 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 16877069 8369 55.71 2020 2025 2015 2625 1415 2020 2016.62 0.04 0 -6977 2026 2022 2016 2012 2006 2025 2015 7 605 100 1410 5 1 7202000 146 46.02 1.02 12 0.12 44.00 1976.00 2215 20240510 -8.58 1970 20241226 2.79 2040 -0.74 20250227 1980 2.27 20250113 2215 -8.58 20240510 1970 2.79 20241226 0.00 Y 454750 100 7 억 2559 N N 0 N 00 N
3 20250414 151245 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 16564629 8214 54.68 2020 2025 2015 2625 1415 2020 2016.63 0.04 0 -6834 2026 2022 2016 2012 2006 2025 2015 7 605 100 1410 5 1 7202000 145 45.80 1.02 12 0.11 44.00 1976.00 2215 20240510 -9.03 1970 20241226 2.28 2040 -1.23 20250227 1980 1.77 20250113 2215 -9.03 20240510 1970 2.28 20241226 0.00 Y 454750 100 7 억 2559 N N 0 N 00 N
4 20250414 141245 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 14176150 7029 46.79 2020 2025 2015 2625 1415 2020 2016.81 0.04 0 -5651 2026 2022 2016 2012 2006 2025 2015 7 605 100 1410 5 1 7202000 145 45.91 1.02 12 0.10 44.00 1976.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 Y 454750 100 7 억 2559 N N 0 N 00 N
5 20250414 131242 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 11768290 5837 38.86 2020 2020 2015 2625 1415 2020 2016.15 0.04 0 -4463 2026 2022 2016 2012 2006 2025 2015 7 605 100 1410 5 1 7202000 145 45.91 1.02 12 0.08 44.00 1976.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 Y 454750 100 7 억 2559 N N 0 N 00 N
6 20250414 121246 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 7004654 3476 23.14 2020 2020 2015 2625 1415 2020 2015.15 0.04 0 -3281 2026 2022 2016 2012 2006 2025 2015 7 605 100 1410 5 1 7202000 145 45.80 1.02 12 0.05 44.00 1976.00 2215 20240510 -9.03 1970 20241226 2.28 2040 -1.23 20250227 1980 1.77 20250113 2215 -9.03 20240510 1970 2.28 20241226 0.00 Y 454750 100 7 억 2559 N N 0 N 00 N
7 20250414 111239 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 4618894 2292 15.26 2020 2020 2015 2625 1415 2020 2015.22 0.04 0 -2097 2026 2022 2016 2012 2006 2025 2015 7 605 100 1410 5 1 7202000 145 45.80 1.02 12 0.03 44.00 1976.00 2215 20240510 -9.03 1970 20241226 2.28 2040 -1.23 20250227 1980 1.77 20250113 2215 -9.03 20240510 1970 2.28 20241226 0.00 Y 454750 100 7 억 2559 N N 0 N 00 N
8 20250414 101241 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 2225072 1104 7.35 2020 2020 2015 2625 1415 2020 2015.46 0.04 0 -910 2026 2022 2016 2012 2006 2025 2015 7 605 100 1410 5 1 7202000 145 45.80 1.02 12 0.02 44.00 1976.00 2215 20240510 -9.03 1970 20241226 2.28 2040 -1.23 20250227 1980 1.77 20250113 2215 -9.03 20240510 1970 2.28 20241226 0.00 Y 454750 100 7 억 2559 N N 0 N 00 N
9 20250414 091243 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.04 0 0 2026 2022 2016 2012 2006 2025 2015 7 605 100 1410 5 1 7202000 145 45.91 1.02 12 0.00 44.00 1976.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 Y 454750 100 7 억 2559 N N 0 N 00 N
10 20250411 161229 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 30267240 15022 163.69 2010 2020 2010 2615 1415 2015 2014.86 0.04 0 -499 2018 2016 2013 2011 2008 2017 2012 7 600 100 1410 5 1 7202000 145 45.91 1.02 12 0.21 44.00 1976.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 Y 454750 100 7 억 2559 N N 0 N 00 N
11 20250411 151241 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 30237005 15007 163.53 2010 2020 2010 2615 1415 2015 2014.86 0.04 0 -486 2018 2016 2013 2011 2008 2017 2012 7 600 100 1410 5 1 7202000 145 45.80 1.02 12 0.21 44.00 1976.00 2215 20240510 -9.03 1970 20241226 2.28 2040 -1.23 20250227 1980 1.77 20250113 2215 -9.03 20240510 1970 2.28 20241226 0.00 Y 454750 100 7 억 2559 N N 0 N 00 N
12 20250411 141238 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 30053630 14916 162.54 2010 2015 2010 2615 1415 2015 2014.86 0.04 0 -398 2018 2016 2013 2011 2008 2017 2012 7 600 100 1410 5 1 7202000 145 45.80 1.02 12 0.21 44.00 1976.00 2215 20240510 -9.03 1970 20241226 2.28 2040 -1.23 20250227 1980 1.77 20250113 2215 -9.03 20240510 1970 2.28 20241226 0.00 Y 454750 100 7 억 2559 N N 0 N 00 N