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
473950/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
20250414,161253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,3092235,1531,134.18,2010,2025,2010,2625,1415,2020,2019.75,0.01,0,-237,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4420000,89,125.62,1.04,12,0.03,16.00,1933.00,3375,20240725,-40.44,1955,20250114,2.81,2035,-1.23,20250407,1955,2.81,20250114,3375,-40.44,20240725,1955,2.81,20250114,0.00,Y,473950,100,4 억,,246,N,N,0,N,00,N
20250414,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,2613840,1293,113.32,2010,2025,2010,2625,1415,2020,2021.53,0.01,0,0,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4420000,89,125.62,1.04,12,0.03,16.00,1933.00,3375,20240725,-40.44,1955,20250114,2.81,2035,-1.23,20250407,1955,2.81,20250114,3375,-40.44,20240725,1955,2.81,20250114,0.00,Y,473950,100,4 억,,246,N,N,0,N,00,N
20250414,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,2193750,1084,95.00,2010,2025,2010,2625,1415,2020,2023.75,0.01,0,0,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4420000,90,126.56,1.05,12,0.02,16.00,1933.00,3375,20240725,-40.00,1955,20250114,3.58,2035,-0.49,20250407,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,Y,473950,100,4 억,,246,N,N,0,N,00,N
20250414,131301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,2193750,1084,95.00,2010,2025,2010,2625,1415,2020,2023.75,0.01,0,0,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4420000,90,126.56,1.05,12,0.02,16.00,1933.00,3375,20240725,-40.00,1955,20250114,3.58,2035,-0.49,20250407,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,Y,473950,100,4 억,,246,N,N,0,N,00,N
20250414,121304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,2193750,1084,95.00,2010,2025,2010,2625,1415,2020,2023.75,0.01,0,0,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4420000,90,126.56,1.05,12,0.02,16.00,1933.00,3375,20240725,-40.00,1955,20250114,3.58,2035,-0.49,20250407,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,Y,473950,100,4 억,,246,N,N,0,N,00,N
20250414,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,2193750,1084,95.00,2010,2025,2010,2625,1415,2020,2023.75,0.01,0,0,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4420000,90,126.56,1.05,12,0.02,16.00,1933.00,3375,20240725,-40.00,1955,20250114,3.58,2035,-0.49,20250407,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,Y,473950,100,4 억,,246,N,N,0,N,00,N
20250414,101300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,195075,97,8.50,2010,2025,2010,2625,1415,2020,2011.08,0.01,0,0,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4420000,90,126.56,1.05,12,0.00,16.00,1933.00,3375,20240725,-40.00,1955,20250114,3.58,2035,-0.49,20250407,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,Y,473950,100,4 억,,246,N,N,0,N,00,N
20250414,091301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.01,0,0,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4420000,89,126.25,1.05,12,0.00,16.00,1933.00,3375,20240725,-40.15,1955,20250114,3.32,2035,-0.74,20250407,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,Y,473950,100,4 억,,246,N,N,0,N,00,N
20250411,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,2299820,1141,46.82,2015,2020,2010,2610,1410,2010,2015.62,0.00,0,237,2016,2013,2009,2006,2002,2011,2004,4,600,100,1400,5,1,4420000,89,126.25,1.05,12,0.03,16.00,1933.00,3375,20240725,-40.15,1955,20250114,3.32,2035,-0.74,20250407,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,Y,473950,100,4 억,,9,N,N,0,N,00,N
20250411,151258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,2299820,1141,46.82,2015,2020,2010,2610,1410,2010,2015.62,0.00,0,237,2016,2013,2009,2006,2002,2011,2004,4,600,100,1400,5,1,4420000,89,126.25,1.05,12,0.03,16.00,1933.00,3375,20240725,-40.15,1955,20250114,3.32,2035,-0.74,20250407,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,Y,473950,100,4 억,,9,N,N,0,N,00,N
20250411,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,2275670,1129,46.33,2015,2020,2010,2610,1410,2010,2015.65,0.00,0,237,2016,2013,2009,2006,2002,2011,2004,4,600,100,1400,5,1,4420000,89,125.62,1.04,12,0.03,16.00,1933.00,3375,20240725,-40.44,1955,20250114,2.81,2035,-1.23,20250407,1955,2.81,20250114,3375,-40.44,20240725,1955,2.81,20250114,0.00,Y,473950,100,4 억,,9,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 161253 57 100.00 KOSDAQ 금융 N N N N N 2010 -10 5 -0.50 3092235 1531 134.18 2010 2025 2010 2625 1415 2020 2019.75 0.01 0 -237 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4420000 89 125.62 1.04 12 0.03 16.00 1933.00 3375 20240725 -40.44 1955 20250114 2.81 2035 -1.23 20250407 1955 2.81 20250114 3375 -40.44 20240725 1955 2.81 20250114 0.00 Y 473950 100 4 억 246 N N 0 N 00 N
3 20250414 151304 57 100.00 KOSDAQ 금융 N N N N N 2010 -10 5 -0.50 2613840 1293 113.32 2010 2025 2010 2625 1415 2020 2021.53 0.01 0 0 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4420000 89 125.62 1.04 12 0.03 16.00 1933.00 3375 20240725 -40.44 1955 20250114 2.81 2035 -1.23 20250407 1955 2.81 20250114 3375 -40.44 20240725 1955 2.81 20250114 0.00 Y 473950 100 4 억 246 N N 0 N 00 N
4 20250414 141303 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 2193750 1084 95.00 2010 2025 2010 2625 1415 2020 2023.75 0.01 0 0 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4420000 90 126.56 1.05 12 0.02 16.00 1933.00 3375 20240725 -40.00 1955 20250114 3.58 2035 -0.49 20250407 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 Y 473950 100 4 억 246 N N 0 N 00 N
5 20250414 131301 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 2193750 1084 95.00 2010 2025 2010 2625 1415 2020 2023.75 0.01 0 0 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4420000 90 126.56 1.05 12 0.02 16.00 1933.00 3375 20240725 -40.00 1955 20250114 3.58 2035 -0.49 20250407 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 Y 473950 100 4 억 246 N N 0 N 00 N
6 20250414 121304 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 2193750 1084 95.00 2010 2025 2010 2625 1415 2020 2023.75 0.01 0 0 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4420000 90 126.56 1.05 12 0.02 16.00 1933.00 3375 20240725 -40.00 1955 20250114 3.58 2035 -0.49 20250407 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 Y 473950 100 4 억 246 N N 0 N 00 N
7 20250414 111257 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 2193750 1084 95.00 2010 2025 2010 2625 1415 2020 2023.75 0.01 0 0 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4420000 90 126.56 1.05 12 0.02 16.00 1933.00 3375 20240725 -40.00 1955 20250114 3.58 2035 -0.49 20250407 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 Y 473950 100 4 억 246 N N 0 N 00 N
8 20250414 101300 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 195075 97 8.50 2010 2025 2010 2625 1415 2020 2011.08 0.01 0 0 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4420000 90 126.56 1.05 12 0.00 16.00 1933.00 3375 20240725 -40.00 1955 20250114 3.58 2035 -0.49 20250407 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 Y 473950 100 4 억 246 N N 0 N 00 N
9 20250414 091301 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 0.01 0 0 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4420000 89 126.25 1.05 12 0.00 16.00 1933.00 3375 20240725 -40.15 1955 20250114 3.32 2035 -0.74 20250407 1955 3.32 20250114 3375 -40.15 20240725 1955 3.32 20250114 0.00 Y 473950 100 4 억 246 N N 0 N 00 N
10 20250411 161247 57 100.00 KOSDAQ 금융 N N N N N 2020 10 2 0.50 2299820 1141 46.82 2015 2020 2010 2610 1410 2010 2015.62 0.00 0 237 2016 2013 2009 2006 2002 2011 2004 4 600 100 1400 5 1 4420000 89 126.25 1.05 12 0.03 16.00 1933.00 3375 20240725 -40.15 1955 20250114 3.32 2035 -0.74 20250407 1955 3.32 20250114 3375 -40.15 20240725 1955 3.32 20250114 0.00 Y 473950 100 4 억 9 N N 0 N 00 N
11 20250411 151258 57 100.00 KOSDAQ 금융 N N N N N 2020 10 2 0.50 2299820 1141 46.82 2015 2020 2010 2610 1410 2010 2015.62 0.00 0 237 2016 2013 2009 2006 2002 2011 2004 4 600 100 1400 5 1 4420000 89 126.25 1.05 12 0.03 16.00 1933.00 3375 20240725 -40.15 1955 20250114 3.32 2035 -0.74 20250407 1955 3.32 20250114 3375 -40.15 20240725 1955 3.32 20250114 0.00 Y 473950 100 4 억 9 N N 0 N 00 N
12 20250411 141257 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 2275670 1129 46.33 2015 2020 2010 2610 1410 2010 2015.65 0.00 0 237 2016 2013 2009 2006 2002 2011 2004 4 600 100 1400 5 1 4420000 89 125.62 1.04 12 0.03 16.00 1933.00 3375 20240725 -40.44 1955 20250114 2.81 2035 -1.23 20250407 1955 2.81 20250114 3375 -40.44 20240725 1955 2.81 20250114 0.00 Y 473950 100 4 억 9 N N 0 N 00 N