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
473000/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
20250414,161252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,1133060,554,15.07,2040,2055,2040,2670,1440,2055,2045.23,0.03,0,-500,2065,2060,2050,2045,2035,2062,2047,3,615,100,1430,5,1,3310000,68,82.20,1.04,12,0.02,25.00,1973.00,3055,20240507,-32.73,2005,20241209,2.49,2095,-1.91,20250318,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,Y,473000,100,3 억,,994,N,N,0,N,00,N
20250414,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,1073570,525,14.28,2040,2050,2040,2670,1440,2055,2044.90,0.03,0,-487,2065,2060,2050,2045,2035,2062,2047,3,615,100,1430,5,1,3310000,68,81.80,1.04,12,0.02,25.00,1973.00,3055,20240507,-33.06,2005,20241209,2.00,2095,-2.39,20250318,2030,0.74,20250206,3055,-33.06,20240507,2005,2.00,20241209,0.00,Y,473000,100,3 억,,994,N,N,0,N,00,N
20250414,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,830215,406,11.04,2040,2050,2040,2670,1440,2055,2044.86,0.03,0,-399,2065,2060,2050,2045,2035,2062,2047,3,615,100,1430,5,1,3310000,68,81.80,1.04,12,0.01,25.00,1973.00,3055,20240507,-33.06,2005,20241209,2.00,2095,-2.39,20250318,2030,0.74,20250206,3055,-33.06,20240507,2005,2.00,20241209,0.00,Y,473000,100,3 억,,994,N,N,0,N,00,N
20250414,131300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,656390,321,8.73,2040,2050,2040,2670,1440,2055,2044.83,0.03,0,-314,2065,2060,2050,2045,2035,2062,2047,3,615,100,1430,5,1,3310000,68,81.80,1.04,12,0.01,25.00,1973.00,3055,20240507,-33.06,2005,20241209,2.00,2095,-2.39,20250318,2030,0.74,20250206,3055,-33.06,20240507,2005,2.00,20241209,0.00,Y,473000,100,3 억,,994,N,N,0,N,00,N
20250414,121303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,482560,236,6.42,2040,2050,2040,2670,1440,2055,2044.75,0.03,0,-229,2065,2060,2050,2045,2035,2062,2047,3,615,100,1430,5,1,3310000,68,81.80,1.04,12,0.01,25.00,1973.00,3055,20240507,-33.06,2005,20241209,2.00,2095,-2.39,20250318,2030,0.74,20250206,3055,-33.06,20240507,2005,2.00,20241209,0.00,Y,473000,100,3 억,,994,N,N,0,N,00,N
20250414,111256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,310780,152,4.13,2040,2050,2040,2670,1440,2055,2044.61,0.03,0,-145,2065,2060,2050,2045,2035,2062,2047,3,615,100,1430,5,1,3310000,68,81.80,1.04,12,0.00,25.00,1973.00,3055,20240507,-33.06,2005,20241209,2.00,2095,-2.39,20250318,2030,0.74,20250206,3055,-33.06,20240507,2005,2.00,20241209,0.00,Y,473000,100,3 억,,994,N,N,0,N,00,N
20250414,101259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,136955,67,1.82,2040,2050,2040,2670,1440,2055,2044.10,0.03,0,-60,2065,2060,2050,2045,2035,2062,2047,3,615,100,1430,5,1,3310000,68,81.80,1.04,12,0.00,25.00,1973.00,3055,20240507,-33.06,2005,20241209,2.00,2095,-2.39,20250318,2030,0.74,20250206,3055,-33.06,20240507,2005,2.00,20241209,0.00,Y,473000,100,3 억,,994,N,N,0,N,00,N
20250414,091300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.03,0,0,2065,2060,2050,2045,2035,2062,2047,3,615,100,1430,5,1,3310000,68,82.20,1.04,12,0.00,25.00,1973.00,3055,20240507,-32.73,2005,20241209,2.49,2095,-1.91,20250318,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,Y,473000,100,3 억,,994,N,N,0,N,00,N
20250411,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,7536125,3677,181.85,2050,2055,2040,2670,1440,2055,2049.53,0.03,0,-499,2065,2060,2050,2045,2035,2062,2047,3,615,100,1430,5,1,3310000,68,82.20,1.04,12,0.11,25.00,1973.00,3055,20240507,-32.73,2005,20241209,2.49,2095,-1.91,20250318,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,Y,473000,100,3 억,,994,N,N,0,N,00,N
20250411,151258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,7474530,3647,180.37,2050,2050,2040,2670,1440,2055,2049.50,0.03,0,-487,2065,2060,2050,2045,2035,2062,2047,3,615,100,1430,5,1,3310000,68,82.00,1.04,12,0.11,25.00,1973.00,3055,20240507,-32.90,2005,20241209,2.24,2095,-2.15,20250318,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,Y,473000,100,3 억,,994,N,N,0,N,00,N
20250411,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,1306080,638,31.55,2050,2050,2040,2670,1440,2055,2047.15,0.03,0,-397,2065,2060,2050,2045,2035,2062,2047,3,615,100,1430,5,1,3310000,68,82.00,1.04,12,0.02,25.00,1973.00,3055,20240507,-32.90,2005,20241209,2.24,2095,-2.15,20250318,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,Y,473000,100,3 억,,994,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 161252 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 1133060 554 15.07 2040 2055 2040 2670 1440 2055 2045.23 0.03 0 -500 2065 2060 2050 2045 2035 2062 2047 3 615 100 1430 5 1 3310000 68 82.20 1.04 12 0.02 25.00 1973.00 3055 20240507 -32.73 2005 20241209 2.49 2095 -1.91 20250318 2030 1.23 20250206 3055 -32.73 20240507 2005 2.49 20241209 0.00 Y 473000 100 3 억 994 N N 0 N 00 N
3 20250414 151303 57 100.00 KOSDAQ 금융 N N N N N 2045 -10 5 -0.49 1073570 525 14.28 2040 2050 2040 2670 1440 2055 2044.90 0.03 0 -487 2065 2060 2050 2045 2035 2062 2047 3 615 100 1430 5 1 3310000 68 81.80 1.04 12 0.02 25.00 1973.00 3055 20240507 -33.06 2005 20241209 2.00 2095 -2.39 20250318 2030 0.74 20250206 3055 -33.06 20240507 2005 2.00 20241209 0.00 Y 473000 100 3 억 994 N N 0 N 00 N
4 20250414 141303 57 100.00 KOSDAQ 금융 N N N N N 2045 -10 5 -0.49 830215 406 11.04 2040 2050 2040 2670 1440 2055 2044.86 0.03 0 -399 2065 2060 2050 2045 2035 2062 2047 3 615 100 1430 5 1 3310000 68 81.80 1.04 12 0.01 25.00 1973.00 3055 20240507 -33.06 2005 20241209 2.00 2095 -2.39 20250318 2030 0.74 20250206 3055 -33.06 20240507 2005 2.00 20241209 0.00 Y 473000 100 3 억 994 N N 0 N 00 N
5 20250414 131300 57 100.00 KOSDAQ 금융 N N N N N 2045 -10 5 -0.49 656390 321 8.73 2040 2050 2040 2670 1440 2055 2044.83 0.03 0 -314 2065 2060 2050 2045 2035 2062 2047 3 615 100 1430 5 1 3310000 68 81.80 1.04 12 0.01 25.00 1973.00 3055 20240507 -33.06 2005 20241209 2.00 2095 -2.39 20250318 2030 0.74 20250206 3055 -33.06 20240507 2005 2.00 20241209 0.00 Y 473000 100 3 억 994 N N 0 N 00 N
6 20250414 121303 57 100.00 KOSDAQ 금융 N N N N N 2045 -10 5 -0.49 482560 236 6.42 2040 2050 2040 2670 1440 2055 2044.75 0.03 0 -229 2065 2060 2050 2045 2035 2062 2047 3 615 100 1430 5 1 3310000 68 81.80 1.04 12 0.01 25.00 1973.00 3055 20240507 -33.06 2005 20241209 2.00 2095 -2.39 20250318 2030 0.74 20250206 3055 -33.06 20240507 2005 2.00 20241209 0.00 Y 473000 100 3 억 994 N N 0 N 00 N
7 20250414 111256 57 100.00 KOSDAQ 금융 N N N N N 2045 -10 5 -0.49 310780 152 4.13 2040 2050 2040 2670 1440 2055 2044.61 0.03 0 -145 2065 2060 2050 2045 2035 2062 2047 3 615 100 1430 5 1 3310000 68 81.80 1.04 12 0.00 25.00 1973.00 3055 20240507 -33.06 2005 20241209 2.00 2095 -2.39 20250318 2030 0.74 20250206 3055 -33.06 20240507 2005 2.00 20241209 0.00 Y 473000 100 3 억 994 N N 0 N 00 N
8 20250414 101259 57 100.00 KOSDAQ 금융 N N N N N 2045 -10 5 -0.49 136955 67 1.82 2040 2050 2040 2670 1440 2055 2044.10 0.03 0 -60 2065 2060 2050 2045 2035 2062 2047 3 615 100 1430 5 1 3310000 68 81.80 1.04 12 0.00 25.00 1973.00 3055 20240507 -33.06 2005 20241209 2.00 2095 -2.39 20250318 2030 0.74 20250206 3055 -33.06 20240507 2005 2.00 20241209 0.00 Y 473000 100 3 억 994 N N 0 N 00 N
9 20250414 091300 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 0 0 0.00 0 0 0 2670 1440 2055 0.00 0.03 0 0 2065 2060 2050 2045 2035 2062 2047 3 615 100 1430 5 1 3310000 68 82.20 1.04 12 0.00 25.00 1973.00 3055 20240507 -32.73 2005 20241209 2.49 2095 -1.91 20250318 2030 1.23 20250206 3055 -32.73 20240507 2005 2.49 20241209 0.00 Y 473000 100 3 억 994 N N 0 N 00 N
10 20250411 161246 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 7536125 3677 181.85 2050 2055 2040 2670 1440 2055 2049.53 0.03 0 -499 2065 2060 2050 2045 2035 2062 2047 3 615 100 1430 5 1 3310000 68 82.20 1.04 12 0.11 25.00 1973.00 3055 20240507 -32.73 2005 20241209 2.49 2095 -1.91 20250318 2030 1.23 20250206 3055 -32.73 20240507 2005 2.49 20241209 0.00 Y 473000 100 3 억 994 N N 0 N 00 N
11 20250411 151258 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 7474530 3647 180.37 2050 2050 2040 2670 1440 2055 2049.50 0.03 0 -487 2065 2060 2050 2045 2035 2062 2047 3 615 100 1430 5 1 3310000 68 82.00 1.04 12 0.11 25.00 1973.00 3055 20240507 -32.90 2005 20241209 2.24 2095 -2.15 20250318 2030 0.99 20250206 3055 -32.90 20240507 2005 2.24 20241209 0.00 Y 473000 100 3 억 994 N N 0 N 00 N
12 20250411 141256 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 1306080 638 31.55 2050 2050 2040 2670 1440 2055 2047.15 0.03 0 -397 2065 2060 2050 2045 2035 2062 2047 3 615 100 1430 5 1 3310000 68 82.00 1.04 12 0.02 25.00 1973.00 3055 20240507 -32.90 2005 20241209 2.24 2095 -2.15 20250318 2030 0.99 20250206 3055 -32.90 20240507 2005 2.24 20241209 0.00 Y 473000 100 3 억 994 N N 0 N 00 N