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
474660/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
20250414,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-20,5,-0.96,7882600,3810,146.15,2070,2100,2055,2710,1460,2085,2068.92,0.87,0,31,2088,2086,2083,2081,2078,2087,2082,6,625,100,1450,5,1,5520000,114,-172.08,1.06,12,0.07,-12.00,1949.00,5300,20240415,-61.04,1980,20241230,4.29,2150,-3.95,20250320,1995,3.51,20250102,5300,-61.04,20240415,1980,4.29,20241230,0.05,Y,474660,100,5 억,,48087,N,N,0,N,00,N
20250414,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,7864015,3801,145.80,2070,2100,2055,2710,1460,2085,2068.93,0.87,0,40,2088,2086,2083,2081,2078,2087,2082,6,625,100,1450,5,1,5520000,115,-173.75,1.07,12,0.07,-12.00,1949.00,5300,20240415,-60.66,1980,20241230,5.30,2150,-3.02,20250320,1995,4.51,20250102,5300,-60.66,20240415,1980,5.30,20241230,0.05,Y,474660,100,5 억,,48087,N,N,0,N,00,N
20250414,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,7645090,3696,141.77,2070,2100,2055,2710,1460,2085,2068.48,0.87,0,45,2088,2086,2083,2081,2078,2087,2082,6,625,100,1450,5,1,5520000,115,-173.75,1.07,12,0.07,-12.00,1949.00,5300,20240415,-60.66,1980,20241230,5.30,2150,-3.02,20250320,1995,4.51,20250102,5300,-60.66,20240415,1980,5.30,20241230,0.05,Y,474660,100,5 억,,48087,N,N,0,N,00,N
20250414,131302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,4422195,2150,82.47,2070,2080,2055,2710,1460,2085,2056.83,0.87,0,45,2088,2086,2083,2081,2078,2087,2082,6,625,100,1450,5,1,5520000,115,-173.33,1.07,12,0.04,-12.00,1949.00,5300,20240415,-60.75,1980,20241230,5.05,2150,-3.26,20250320,1995,4.26,20250102,5300,-60.75,20240415,1980,5.05,20241230,0.05,Y,474660,100,5 억,,48087,N,N,0,N,00,N
20250414,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,4205955,2046,78.48,2070,2080,2055,2710,1460,2085,2055.70,0.87,0,45,2088,2086,2083,2081,2078,2087,2082,6,625,100,1450,5,1,5520000,115,-173.33,1.07,12,0.04,-12.00,1949.00,5300,20240415,-60.75,1980,20241230,5.05,2150,-3.26,20250320,1995,4.26,20250102,5300,-60.75,20240415,1980,5.05,20241230,0.05,Y,474660,100,5 억,,48087,N,N,0,N,00,N
20250414,111258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-25,5,-1.20,4203875,2045,78.44,2070,2080,2055,2710,1460,2085,2055.68,0.87,0,45,2088,2086,2083,2081,2078,2087,2082,6,625,100,1450,5,1,5520000,114,-171.67,1.06,12,0.04,-12.00,1949.00,5300,20240415,-61.13,1980,20241230,4.04,2150,-4.19,20250320,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,Y,474660,100,5 억,,48087,N,N,0,N,00,N
20250414,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,4197695,2042,78.33,2070,2080,2055,2710,1460,2085,2055.68,0.87,0,45,2088,2086,2083,2081,2078,2087,2082,6,625,100,1450,5,1,5520000,115,-173.33,1.07,12,0.04,-12.00,1949.00,5300,20240415,-60.75,1980,20241230,5.05,2150,-3.26,20250320,1995,4.26,20250102,5300,-60.75,20240415,1980,5.05,20241230,0.05,Y,474660,100,5 억,,48087,N,N,0,N,00,N
20250414,091302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.87,0,0,2088,2086,2083,2081,2078,2087,2082,6,625,100,1450,5,1,5520000,115,-173.75,1.07,12,0.00,-12.00,1949.00,5300,20240415,-60.66,1980,20241230,5.30,2150,-3.02,20250320,1995,4.51,20250102,5300,-60.66,20240415,1980,5.30,20241230,0.05,Y,474660,100,5 억,,48087,N,N,0,N,00,N
20250411,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,5434270,2607,154.53,2080,2085,2080,2700,1460,2080,2084.49,0.87,0,0,2100,2090,2070,2060,2040,2095,2065,6,620,100,1450,5,1,5520000,115,-173.75,1.07,12,0.05,-12.00,1949.00,5300,20240415,-60.66,1980,20241230,5.30,2150,-3.02,20250320,1995,4.51,20250102,5300,-60.66,20240415,1980,5.30,20241230,0.05,Y,474660,100,5 억,,48087,N,N,0,N,00,N
20250411,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,5415505,2598,154.00,2080,2085,2080,2700,1460,2080,2084.49,0.87,0,0,2100,2090,2070,2060,2040,2095,2065,6,620,100,1450,5,1,5520000,115,-173.75,1.07,12,0.05,-12.00,1949.00,5300,20240415,-60.66,1980,20241230,5.30,2150,-3.02,20250320,1995,4.51,20250102,5300,-60.66,20240415,1980,5.30,20241230,0.05,Y,474660,100,5 억,,48087,N,N,0,N,00,N
20250411,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,2159330,1036,61.41,2080,2085,2080,2700,1460,2080,2084.30,0.87,0,0,2100,2090,2070,2060,2040,2095,2065,6,620,100,1450,5,1,5520000,115,-173.75,1.07,12,0.02,-12.00,1949.00,5300,20240415,-60.66,1980,20241230,5.30,2150,-3.02,20250320,1995,4.51,20250102,5300,-60.66,20240415,1980,5.30,20241230,0.05,Y,474660,100,5 억,,48087,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 161254 57 100.00 KOSDAQ 금융 N N N N N 2065 -20 5 -0.96 7882600 3810 146.15 2070 2100 2055 2710 1460 2085 2068.92 0.87 0 31 2088 2086 2083 2081 2078 2087 2082 6 625 100 1450 5 1 5520000 114 -172.08 1.06 12 0.07 -12.00 1949.00 5300 20240415 -61.04 1980 20241230 4.29 2150 -3.95 20250320 1995 3.51 20250102 5300 -61.04 20240415 1980 4.29 20241230 0.05 Y 474660 100 5 억 48087 N N 0 N 00 N
3 20250414 151305 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 7864015 3801 145.80 2070 2100 2055 2710 1460 2085 2068.93 0.87 0 40 2088 2086 2083 2081 2078 2087 2082 6 625 100 1450 5 1 5520000 115 -173.75 1.07 12 0.07 -12.00 1949.00 5300 20240415 -60.66 1980 20241230 5.30 2150 -3.02 20250320 1995 4.51 20250102 5300 -60.66 20240415 1980 5.30 20241230 0.05 Y 474660 100 5 억 48087 N N 0 N 00 N
4 20250414 141305 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 7645090 3696 141.77 2070 2100 2055 2710 1460 2085 2068.48 0.87 0 45 2088 2086 2083 2081 2078 2087 2082 6 625 100 1450 5 1 5520000 115 -173.75 1.07 12 0.07 -12.00 1949.00 5300 20240415 -60.66 1980 20241230 5.30 2150 -3.02 20250320 1995 4.51 20250102 5300 -60.66 20240415 1980 5.30 20241230 0.05 Y 474660 100 5 억 48087 N N 0 N 00 N
5 20250414 131302 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 4422195 2150 82.47 2070 2080 2055 2710 1460 2085 2056.83 0.87 0 45 2088 2086 2083 2081 2078 2087 2082 6 625 100 1450 5 1 5520000 115 -173.33 1.07 12 0.04 -12.00 1949.00 5300 20240415 -60.75 1980 20241230 5.05 2150 -3.26 20250320 1995 4.26 20250102 5300 -60.75 20240415 1980 5.05 20241230 0.05 Y 474660 100 5 억 48087 N N 0 N 00 N
6 20250414 121305 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 4205955 2046 78.48 2070 2080 2055 2710 1460 2085 2055.70 0.87 0 45 2088 2086 2083 2081 2078 2087 2082 6 625 100 1450 5 1 5520000 115 -173.33 1.07 12 0.04 -12.00 1949.00 5300 20240415 -60.75 1980 20241230 5.05 2150 -3.26 20250320 1995 4.26 20250102 5300 -60.75 20240415 1980 5.05 20241230 0.05 Y 474660 100 5 억 48087 N N 0 N 00 N
7 20250414 111258 57 100.00 KOSDAQ 금융 N N N N N 2060 -25 5 -1.20 4203875 2045 78.44 2070 2080 2055 2710 1460 2085 2055.68 0.87 0 45 2088 2086 2083 2081 2078 2087 2082 6 625 100 1450 5 1 5520000 114 -171.67 1.06 12 0.04 -12.00 1949.00 5300 20240415 -61.13 1980 20241230 4.04 2150 -4.19 20250320 1995 3.26 20250102 5300 -61.13 20240415 1980 4.04 20241230 0.05 Y 474660 100 5 억 48087 N N 0 N 00 N
8 20250414 101301 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 4197695 2042 78.33 2070 2080 2055 2710 1460 2085 2055.68 0.87 0 45 2088 2086 2083 2081 2078 2087 2082 6 625 100 1450 5 1 5520000 115 -173.33 1.07 12 0.04 -12.00 1949.00 5300 20240415 -60.75 1980 20241230 5.05 2150 -3.26 20250320 1995 4.26 20250102 5300 -60.75 20240415 1980 5.05 20241230 0.05 Y 474660 100 5 억 48087 N N 0 N 00 N
9 20250414 091302 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 0 0 0.00 0 0 0 2710 1460 2085 0.00 0.87 0 0 2088 2086 2083 2081 2078 2087 2082 6 625 100 1450 5 1 5520000 115 -173.75 1.07 12 0.00 -12.00 1949.00 5300 20240415 -60.66 1980 20241230 5.30 2150 -3.02 20250320 1995 4.51 20250102 5300 -60.66 20240415 1980 5.30 20241230 0.05 Y 474660 100 5 억 48087 N N 0 N 00 N
10 20250411 161248 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 5434270 2607 154.53 2080 2085 2080 2700 1460 2080 2084.49 0.87 0 0 2100 2090 2070 2060 2040 2095 2065 6 620 100 1450 5 1 5520000 115 -173.75 1.07 12 0.05 -12.00 1949.00 5300 20240415 -60.66 1980 20241230 5.30 2150 -3.02 20250320 1995 4.51 20250102 5300 -60.66 20240415 1980 5.30 20241230 0.05 Y 474660 100 5 억 48087 N N 0 N 00 N
11 20250411 151300 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 5415505 2598 154.00 2080 2085 2080 2700 1460 2080 2084.49 0.87 0 0 2100 2090 2070 2060 2040 2095 2065 6 620 100 1450 5 1 5520000 115 -173.75 1.07 12 0.05 -12.00 1949.00 5300 20240415 -60.66 1980 20241230 5.30 2150 -3.02 20250320 1995 4.51 20250102 5300 -60.66 20240415 1980 5.30 20241230 0.05 Y 474660 100 5 억 48087 N N 0 N 00 N
12 20250411 141258 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 2159330 1036 61.41 2080 2085 2080 2700 1460 2080 2084.30 0.87 0 0 2100 2090 2070 2060 2040 2095 2065 6 620 100 1450 5 1 5520000 115 -173.75 1.07 12 0.02 -12.00 1949.00 5300 20240415 -60.66 1980 20241230 5.30 2150 -3.02 20250320 1995 4.51 20250102 5300 -60.66 20240415 1980 5.30 20241230 0.05 Y 474660 100 5 억 48087 N N 0 N 00 N