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
473050/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,1994,4,2,0.20,54881337,27603,429.42,1995,1995,1985,2585,1393,1990,1988.24,0.00,0,-6912,2002,1996,1989,1983,1976,1992,1979,7,595,100,1430,1,1,7010000,140,51.13,1.01,12,0.39,39.00,1970.00,2080,20240502,-4.13,1930,20250122,3.32,2005,-0.55,20250307,1930,3.32,20250122,2080,-4.13,20240502,1930,3.32,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
20250414,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-3,5,-0.15,54648698,27486,427.60,1995,1995,1985,2585,1393,1990,1988.24,0.00,0,-6816,2002,1996,1989,1983,1976,1992,1979,7,595,100,1430,1,1,7010000,139,50.95,1.01,12,0.39,39.00,1970.00,2080,20240502,-4.47,1930,20250122,2.95,2005,-0.90,20250307,1930,2.95,20250122,2080,-4.47,20240502,1930,2.95,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
20250414,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-1,5,-0.05,18415009,9253,143.95,1995,1995,1985,2585,1393,1990,1990.17,0.00,0,-5650,2002,1996,1989,1983,1976,1992,1979,7,595,100,1430,1,1,7010000,139,51.00,1.01,12,0.13,39.00,1970.00,2080,20240502,-4.38,1930,20250122,3.06,2005,-0.80,20250307,1930,3.06,20250122,2080,-4.38,20240502,1930,3.06,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
20250414,131300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,5,2,0.25,14628070,7351,114.36,1995,1995,1985,2585,1393,1990,1989.94,0.00,0,-4528,2002,1996,1989,1983,1976,1992,1979,7,595,100,1430,1,1,7010000,140,51.15,1.01,12,0.10,39.00,1970.00,2080,20240502,-4.09,1930,20250122,3.37,2005,-0.50,20250307,1930,3.37,20250122,2080,-4.09,20240502,1930,3.37,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
20250414,121303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-3,5,-0.15,9488833,4771,74.22,1995,1995,1985,2585,1393,1990,1988.86,0.00,0,-3173,2002,1996,1989,1983,1976,1992,1979,7,595,100,1430,1,1,7010000,139,50.95,1.01,12,0.07,39.00,1970.00,2080,20240502,-4.47,1930,20250122,2.95,2005,-0.90,20250307,1930,2.95,20250122,2080,-4.47,20240502,1930,2.95,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
20250414,111256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-2,5,-0.10,6233122,3133,48.74,1995,1995,1985,2585,1393,1990,1989.51,0.00,0,-2034,2002,1996,1989,1983,1976,1992,1979,7,595,100,1430,1,1,7010000,139,50.97,1.01,12,0.04,39.00,1970.00,2080,20240502,-4.42,1930,20250122,3.01,2005,-0.85,20250307,1930,3.01,20250122,2080,-4.42,20240502,1930,3.01,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
20250414,101259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,3,2,0.15,3651908,1834,28.53,1995,1995,1985,2585,1393,1990,1991.23,0.00,0,-858,2002,1996,1989,1983,1976,1992,1979,7,595,100,1430,1,1,7010000,140,51.10,1.01,12,0.03,39.00,1970.00,2080,20240502,-4.18,1930,20250122,3.26,2005,-0.60,20250307,1930,3.26,20250122,2080,-4.18,20240502,1930,3.26,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
20250414,091300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,5,2,0.25,15960,8,0.12,1995,1995,1995,2585,1393,1990,1995.00,0.00,0,5,2002,1996,1989,1983,1976,1992,1979,7,595,100,1430,1,1,7010000,140,51.15,1.01,12,0.00,39.00,1970.00,2080,20240502,-4.09,1930,20250122,3.37,2005,-0.50,20250307,1930,3.37,20250122,2080,-4.09,20240502,1930,3.37,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
20250411,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,1,2,0.05,12751265,6428,91.05,1995,1995,1982,2585,1393,1989,1983.71,0.00,0,-490,2001,1994,1988,1981,1975,1992,1979,7,596,100,1430,1,1,7010000,139,51.03,1.01,12,0.09,39.00,1970.00,2080,20240502,-4.33,1930,20250122,3.11,2005,-0.75,20250307,1930,3.11,20250122,2080,-4.33,20240502,1930,3.11,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
20250411,151258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-4,5,-0.20,12562554,6333,89.70,1995,1995,1982,2585,1393,1989,1983.67,0.00,0,-479,2001,1994,1988,1981,1975,1992,1979,7,596,100,1430,1,1,7010000,139,50.90,1.01,12,0.09,39.00,1970.00,2080,20240502,-4.57,1930,20250122,2.85,2005,-1.00,20250307,1930,2.85,20250122,2080,-4.57,20240502,1930,2.85,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
20250411,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-5,5,-0.25,9713181,4899,69.39,1995,1995,1982,2585,1393,1989,1982.69,0.00,0,-389,2001,1994,1988,1981,1975,1992,1979,7,596,100,1430,1,1,7010000,139,50.87,1.01,12,0.07,39.00,1970.00,2080,20240502,-4.62,1930,20250122,2.80,2005,-1.05,20250307,1930,2.80,20250122,2080,-4.62,20240502,1930,2.80,20250122,0.00,Y,473050,100,7 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 161252 57 100.00 KOSDAQ 금융 N N N N N 1994 4 2 0.20 54881337 27603 429.42 1995 1995 1985 2585 1393 1990 1988.24 0.00 0 -6912 2002 1996 1989 1983 1976 1992 1979 7 595 100 1430 1 1 7010000 140 51.13 1.01 12 0.39 39.00 1970.00 2080 20240502 -4.13 1930 20250122 3.32 2005 -0.55 20250307 1930 3.32 20250122 2080 -4.13 20240502 1930 3.32 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N
3 20250414 151303 57 100.00 KOSDAQ 금융 N N N N N 1987 -3 5 -0.15 54648698 27486 427.60 1995 1995 1985 2585 1393 1990 1988.24 0.00 0 -6816 2002 1996 1989 1983 1976 1992 1979 7 595 100 1430 1 1 7010000 139 50.95 1.01 12 0.39 39.00 1970.00 2080 20240502 -4.47 1930 20250122 2.95 2005 -0.90 20250307 1930 2.95 20250122 2080 -4.47 20240502 1930 2.95 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N
4 20250414 141303 57 100.00 KOSDAQ 금융 N N N N N 1989 -1 5 -0.05 18415009 9253 143.95 1995 1995 1985 2585 1393 1990 1990.17 0.00 0 -5650 2002 1996 1989 1983 1976 1992 1979 7 595 100 1430 1 1 7010000 139 51.00 1.01 12 0.13 39.00 1970.00 2080 20240502 -4.38 1930 20250122 3.06 2005 -0.80 20250307 1930 3.06 20250122 2080 -4.38 20240502 1930 3.06 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N
5 20250414 131300 57 100.00 KOSDAQ 금융 N N N N N 1995 5 2 0.25 14628070 7351 114.36 1995 1995 1985 2585 1393 1990 1989.94 0.00 0 -4528 2002 1996 1989 1983 1976 1992 1979 7 595 100 1430 1 1 7010000 140 51.15 1.01 12 0.10 39.00 1970.00 2080 20240502 -4.09 1930 20250122 3.37 2005 -0.50 20250307 1930 3.37 20250122 2080 -4.09 20240502 1930 3.37 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N
6 20250414 121303 57 100.00 KOSDAQ 금융 N N N N N 1987 -3 5 -0.15 9488833 4771 74.22 1995 1995 1985 2585 1393 1990 1988.86 0.00 0 -3173 2002 1996 1989 1983 1976 1992 1979 7 595 100 1430 1 1 7010000 139 50.95 1.01 12 0.07 39.00 1970.00 2080 20240502 -4.47 1930 20250122 2.95 2005 -0.90 20250307 1930 2.95 20250122 2080 -4.47 20240502 1930 2.95 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N
7 20250414 111256 57 100.00 KOSDAQ 금융 N N N N N 1988 -2 5 -0.10 6233122 3133 48.74 1995 1995 1985 2585 1393 1990 1989.51 0.00 0 -2034 2002 1996 1989 1983 1976 1992 1979 7 595 100 1430 1 1 7010000 139 50.97 1.01 12 0.04 39.00 1970.00 2080 20240502 -4.42 1930 20250122 3.01 2005 -0.85 20250307 1930 3.01 20250122 2080 -4.42 20240502 1930 3.01 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N
8 20250414 101259 57 100.00 KOSDAQ 금융 N N N N N 1993 3 2 0.15 3651908 1834 28.53 1995 1995 1985 2585 1393 1990 1991.23 0.00 0 -858 2002 1996 1989 1983 1976 1992 1979 7 595 100 1430 1 1 7010000 140 51.10 1.01 12 0.03 39.00 1970.00 2080 20240502 -4.18 1930 20250122 3.26 2005 -0.60 20250307 1930 3.26 20250122 2080 -4.18 20240502 1930 3.26 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N
9 20250414 091300 57 100.00 KOSDAQ 금융 N N N N N 1995 5 2 0.25 15960 8 0.12 1995 1995 1995 2585 1393 1990 1995.00 0.00 0 5 2002 1996 1989 1983 1976 1992 1979 7 595 100 1430 1 1 7010000 140 51.15 1.01 12 0.00 39.00 1970.00 2080 20240502 -4.09 1930 20250122 3.37 2005 -0.50 20250307 1930 3.37 20250122 2080 -4.09 20240502 1930 3.37 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N
10 20250411 161246 57 100.00 KOSDAQ 금융 N N N N N 1990 1 2 0.05 12751265 6428 91.05 1995 1995 1982 2585 1393 1989 1983.71 0.00 0 -490 2001 1994 1988 1981 1975 1992 1979 7 596 100 1430 1 1 7010000 139 51.03 1.01 12 0.09 39.00 1970.00 2080 20240502 -4.33 1930 20250122 3.11 2005 -0.75 20250307 1930 3.11 20250122 2080 -4.33 20240502 1930 3.11 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N
11 20250411 151258 57 100.00 KOSDAQ 금융 N N N N N 1985 -4 5 -0.20 12562554 6333 89.70 1995 1995 1982 2585 1393 1989 1983.67 0.00 0 -479 2001 1994 1988 1981 1975 1992 1979 7 596 100 1430 1 1 7010000 139 50.90 1.01 12 0.09 39.00 1970.00 2080 20240502 -4.57 1930 20250122 2.85 2005 -1.00 20250307 1930 2.85 20250122 2080 -4.57 20240502 1930 2.85 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N
12 20250411 141256 57 100.00 KOSDAQ 금융 N N N N N 1984 -5 5 -0.25 9713181 4899 69.39 1995 1995 1982 2585 1393 1989 1982.69 0.00 0 -389 2001 1994 1988 1981 1975 1992 1979 7 596 100 1430 1 1 7010000 139 50.87 1.01 12 0.07 39.00 1970.00 2080 20240502 -4.62 1930 20250122 2.80 2005 -1.05 20250307 1930 2.80 20250122 2080 -4.62 20240502 1930 2.80 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N