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
473370/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,1989,-6,5,-0.30,28785501,14469,341.17,1995,1995,1982,2590,1397,1995,1989.46,0.00,0,-6762,2003,1998,1993,1988,1983,1996,1986,4,595,100,1390,1,1,4210000,84,46.26,0.99,12,0.34,43.00,2004.00,2080,20240801,-4.38,1950,20241224,2.00,2020,-1.53,20250225,1953,1.84,20250102,2080,-4.38,20240801,1950,2.00,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250414,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-6,5,-0.30,28524935,14338,338.08,1995,1995,1982,2590,1397,1995,1989.46,0.00,0,-6632,2003,1998,1993,1988,1983,1996,1986,4,595,100,1390,1,1,4210000,84,46.26,0.99,12,0.34,43.00,2004.00,2080,20240801,-4.38,1950,20241224,2.00,2020,-1.53,20250225,1953,1.84,20250102,2080,-4.38,20240801,1950,2.00,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250414,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-5,5,-0.25,24547168,12341,290.99,1995,1995,1982,2590,1397,1995,1989.07,0.00,0,-5686,2003,1998,1993,1988,1983,1996,1986,4,595,100,1390,1,1,4210000,84,46.28,0.99,12,0.29,43.00,2004.00,2080,20240801,-4.33,1950,20241224,2.05,2020,-1.49,20250225,1953,1.89,20250102,2080,-4.33,20240801,1950,2.05,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250414,131300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-7,5,-0.35,22606733,11365,267.98,1995,1995,1982,2590,1397,1995,1989.15,0.00,0,-4782,2003,1998,1993,1988,1983,1996,1986,4,595,100,1390,1,1,4210000,84,46.23,0.99,12,0.27,43.00,2004.00,2080,20240801,-4.42,1950,20241224,1.95,2020,-1.58,20250225,1953,1.79,20250102,2080,-4.42,20240801,1950,1.95,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250414,121304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-7,5,-0.35,20720121,10416,245.60,1995,1995,1982,2590,1397,1995,1989.26,0.00,0,-3833,2003,1998,1993,1988,1983,1996,1986,4,595,100,1390,1,1,4210000,84,46.23,0.99,12,0.25,43.00,2004.00,2080,20240801,-4.42,1950,20241224,1.95,2020,-1.58,20250225,1953,1.79,20250102,2080,-4.42,20240801,1950,1.95,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250414,111256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-7,5,-0.35,18916968,9509,224.22,1995,1995,1982,2590,1397,1995,1989.38,0.00,0,-2926,2003,1998,1993,1988,1983,1996,1986,4,595,100,1390,1,1,4210000,84,46.23,0.99,12,0.23,43.00,2004.00,2080,20240801,-4.42,1950,20241224,1.95,2020,-1.58,20250225,1953,1.79,20250102,2080,-4.42,20240801,1950,1.95,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250414,101259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-8,5,-0.40,1652305,832,19.62,1995,1995,1982,2590,1397,1995,1985.94,0.00,0,-678,2003,1998,1993,1988,1983,1996,1986,4,595,100,1390,1,1,4210000,84,46.21,0.99,12,0.02,43.00,2004.00,2080,20240801,-4.47,1950,20241224,1.90,2020,-1.63,20250225,1953,1.74,20250102,2080,-4.47,20240801,1950,1.90,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250414,091301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,49871,25,0.59,1995,1995,1993,2590,1397,1995,1994.84,0.00,0,-2,2003,1998,1993,1988,1983,1996,1986,4,595,100,1390,1,1,4210000,84,46.40,1.00,12,0.00,43.00,2004.00,2080,20240801,-4.09,1950,20241224,2.31,2020,-1.24,20250225,1953,2.15,20250102,2080,-4.09,20240801,1950,2.31,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250411,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,3,2,0.15,8436046,4241,113.40,1998,1998,1988,2585,1395,1992,1989.16,0.00,0,-470,2008,2000,1992,1984,1976,1996,1980,4,593,100,1390,1,1,4210000,84,46.40,1.00,12,0.10,43.00,2004.00,2080,20240801,-4.09,1950,20241224,2.31,2020,-1.24,20250225,1953,2.15,20250102,2080,-4.09,20240801,1950,2.31,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250411,151258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-3,5,-0.15,8288482,4167,111.42,1998,1998,1988,2585,1395,1992,1989.08,0.00,0,-459,2008,2000,1992,1984,1976,1996,1980,4,593,100,1390,1,1,4210000,84,46.26,0.99,12,0.10,43.00,2004.00,2080,20240801,-4.38,1950,20241224,2.00,2020,-1.53,20250225,1953,1.84,20250102,2080,-4.38,20240801,1950,2.00,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250411,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-3,5,-0.15,8103480,4074,108.93,1998,1998,1988,2585,1395,1992,1989.07,0.00,0,-369,2008,2000,1992,1984,1976,1996,1980,4,593,100,1390,1,1,4210000,84,46.26,0.99,12,0.10,43.00,2004.00,2080,20240801,-4.38,1950,20241224,2.00,2020,-1.53,20250225,1953,1.84,20250102,2080,-4.38,20240801,1950,2.00,20241224,0.00,Y,473370,100,4 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 161252 57 100.00 KOSDAQ 금융 N N N N N 1989 -6 5 -0.30 28785501 14469 341.17 1995 1995 1982 2590 1397 1995 1989.46 0.00 0 -6762 2003 1998 1993 1988 1983 1996 1986 4 595 100 1390 1 1 4210000 84 46.26 0.99 12 0.34 43.00 2004.00 2080 20240801 -4.38 1950 20241224 2.00 2020 -1.53 20250225 1953 1.84 20250102 2080 -4.38 20240801 1950 2.00 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
3 20250414 151304 57 100.00 KOSDAQ 금융 N N N N N 1989 -6 5 -0.30 28524935 14338 338.08 1995 1995 1982 2590 1397 1995 1989.46 0.00 0 -6632 2003 1998 1993 1988 1983 1996 1986 4 595 100 1390 1 1 4210000 84 46.26 0.99 12 0.34 43.00 2004.00 2080 20240801 -4.38 1950 20241224 2.00 2020 -1.53 20250225 1953 1.84 20250102 2080 -4.38 20240801 1950 2.00 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
4 20250414 141303 57 100.00 KOSDAQ 금융 N N N N N 1990 -5 5 -0.25 24547168 12341 290.99 1995 1995 1982 2590 1397 1995 1989.07 0.00 0 -5686 2003 1998 1993 1988 1983 1996 1986 4 595 100 1390 1 1 4210000 84 46.28 0.99 12 0.29 43.00 2004.00 2080 20240801 -4.33 1950 20241224 2.05 2020 -1.49 20250225 1953 1.89 20250102 2080 -4.33 20240801 1950 2.05 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
5 20250414 131300 57 100.00 KOSDAQ 금융 N N N N N 1988 -7 5 -0.35 22606733 11365 267.98 1995 1995 1982 2590 1397 1995 1989.15 0.00 0 -4782 2003 1998 1993 1988 1983 1996 1986 4 595 100 1390 1 1 4210000 84 46.23 0.99 12 0.27 43.00 2004.00 2080 20240801 -4.42 1950 20241224 1.95 2020 -1.58 20250225 1953 1.79 20250102 2080 -4.42 20240801 1950 1.95 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
6 20250414 121304 57 100.00 KOSDAQ 금융 N N N N N 1988 -7 5 -0.35 20720121 10416 245.60 1995 1995 1982 2590 1397 1995 1989.26 0.00 0 -3833 2003 1998 1993 1988 1983 1996 1986 4 595 100 1390 1 1 4210000 84 46.23 0.99 12 0.25 43.00 2004.00 2080 20240801 -4.42 1950 20241224 1.95 2020 -1.58 20250225 1953 1.79 20250102 2080 -4.42 20240801 1950 1.95 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
7 20250414 111256 57 100.00 KOSDAQ 금융 N N N N N 1988 -7 5 -0.35 18916968 9509 224.22 1995 1995 1982 2590 1397 1995 1989.38 0.00 0 -2926 2003 1998 1993 1988 1983 1996 1986 4 595 100 1390 1 1 4210000 84 46.23 0.99 12 0.23 43.00 2004.00 2080 20240801 -4.42 1950 20241224 1.95 2020 -1.58 20250225 1953 1.79 20250102 2080 -4.42 20240801 1950 1.95 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
8 20250414 101259 57 100.00 KOSDAQ 금융 N N N N N 1987 -8 5 -0.40 1652305 832 19.62 1995 1995 1982 2590 1397 1995 1985.94 0.00 0 -678 2003 1998 1993 1988 1983 1996 1986 4 595 100 1390 1 1 4210000 84 46.21 0.99 12 0.02 43.00 2004.00 2080 20240801 -4.47 1950 20241224 1.90 2020 -1.63 20250225 1953 1.74 20250102 2080 -4.47 20240801 1950 1.90 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
9 20250414 091301 57 100.00 KOSDAQ 금융 N N N N N 1995 0 3 0.00 49871 25 0.59 1995 1995 1993 2590 1397 1995 1994.84 0.00 0 -2 2003 1998 1993 1988 1983 1996 1986 4 595 100 1390 1 1 4210000 84 46.40 1.00 12 0.00 43.00 2004.00 2080 20240801 -4.09 1950 20241224 2.31 2020 -1.24 20250225 1953 2.15 20250102 2080 -4.09 20240801 1950 2.31 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
10 20250411 161246 57 100.00 KOSDAQ 금융 N N N N N 1995 3 2 0.15 8436046 4241 113.40 1998 1998 1988 2585 1395 1992 1989.16 0.00 0 -470 2008 2000 1992 1984 1976 1996 1980 4 593 100 1390 1 1 4210000 84 46.40 1.00 12 0.10 43.00 2004.00 2080 20240801 -4.09 1950 20241224 2.31 2020 -1.24 20250225 1953 2.15 20250102 2080 -4.09 20240801 1950 2.31 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
11 20250411 151258 57 100.00 KOSDAQ 금융 N N N N N 1989 -3 5 -0.15 8288482 4167 111.42 1998 1998 1988 2585 1395 1992 1989.08 0.00 0 -459 2008 2000 1992 1984 1976 1996 1980 4 593 100 1390 1 1 4210000 84 46.26 0.99 12 0.10 43.00 2004.00 2080 20240801 -4.38 1950 20241224 2.00 2020 -1.53 20250225 1953 1.84 20250102 2080 -4.38 20240801 1950 2.00 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
12 20250411 141257 57 100.00 KOSDAQ 금융 N N N N N 1989 -3 5 -0.15 8103480 4074 108.93 1998 1998 1988 2585 1395 1992 1989.07 0.00 0 -369 2008 2000 1992 1984 1976 1996 1980 4 593 100 1390 1 1 4210000 84 46.26 0.99 12 0.10 43.00 2004.00 2080 20240801 -4.38 1950 20241224 2.00 2020 -1.53 20250225 1953 1.84 20250102 2080 -4.38 20240801 1950 2.00 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N