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
477340/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
20250414,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,5,2,0.25,16451561,8321,104.43,1977,1982,1976,2570,1384,1977,1977.11,0.00,0,-537,1984,1980,1977,1973,1970,1979,1972,8,593,100,1380,1,1,7510000,149,61.94,1.02,12,0.11,32.00,1943.00,2545,20240624,-22.12,1920,20241226,3.23,1998,-0.80,20250304,1929,2.75,20250102,2545,-22.12,20240624,1920,3.23,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250414,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,0,3,0.00,16394178,8292,104.07,1977,1982,1976,2570,1384,1977,1977.11,0.00,0,-518,1984,1980,1977,1973,1970,1979,1972,8,593,100,1380,1,1,7510000,148,61.78,1.02,12,0.11,32.00,1943.00,2545,20240624,-22.32,1920,20241226,2.97,1998,-1.05,20250304,1929,2.49,20250102,2545,-22.32,20240624,1920,2.97,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250414,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,1,2,0.05,13904058,7033,88.27,1977,1980,1976,2570,1384,1977,1976.97,0.00,0,-439,1984,1980,1977,1973,1970,1979,1972,8,593,100,1380,1,1,7510000,149,61.81,1.02,12,0.09,32.00,1943.00,2545,20240624,-22.28,1920,20241226,3.02,1998,-1.00,20250304,1929,2.54,20250102,2545,-22.28,20240624,1920,3.02,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250414,131306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,0,3,0.00,13522301,6840,85.84,1977,1980,1976,2570,1384,1977,1976.94,0.00,0,-300,1984,1980,1977,1973,1970,1979,1972,8,593,100,1380,1,1,7510000,148,61.78,1.02,12,0.09,32.00,1943.00,2545,20240624,-22.32,1920,20241226,2.97,1998,-1.05,20250304,1929,2.49,20250102,2545,-22.32,20240624,1920,2.97,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250414,121310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1976,-1,5,-0.05,13350333,6753,84.75,1977,1977,1976,2570,1384,1977,1976.95,0.00,0,-214,1984,1980,1977,1973,1970,1979,1972,8,593,100,1380,1,1,7510000,148,61.75,1.02,12,0.09,32.00,1943.00,2545,20240624,-22.36,1920,20241226,2.92,1998,-1.10,20250304,1929,2.44,20250102,2545,-22.36,20240624,1920,2.92,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250414,111302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1976,-1,5,-0.05,1245279,630,7.91,1977,1977,1976,2570,1384,1977,1976.63,0.00,0,-131,1984,1980,1977,1973,1970,1979,1972,8,593,100,1380,1,1,7510000,148,61.75,1.02,12,0.01,32.00,1943.00,2545,20240624,-22.36,1920,20241226,2.92,1998,-1.10,20250304,1929,2.44,20250102,2545,-22.36,20240624,1920,2.92,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250414,101305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1976,-1,5,-0.05,662137,335,4.20,1977,1977,1976,2570,1384,1977,1976.53,0.00,0,-58,1984,1980,1977,1973,1970,1979,1972,8,593,100,1380,1,1,7510000,148,61.75,1.02,12,0.00,32.00,1943.00,2545,20240624,-22.36,1920,20241226,2.92,1998,-1.10,20250304,1929,2.44,20250102,2545,-22.36,20240624,1920,2.92,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250414,091307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,0,3,0.00,343998,174,2.18,1977,1977,1977,2570,1384,1977,1977.00,0.00,0,10,1984,1980,1977,1973,1970,1979,1972,8,593,100,1380,1,1,7510000,148,61.78,1.02,12,0.00,32.00,1943.00,2545,20240624,-22.32,1920,20241226,2.97,1998,-1.05,20250304,1929,2.49,20250102,2545,-22.32,20240624,1920,2.97,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250411,161252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,0,3,0.00,15750748,7968,1016.33,1979,1981,1974,2570,1384,1977,1976.75,0.00,0,10,1984,1980,1976,1972,1968,1982,1974,8,593,100,1380,1,1,7510000,148,61.78,1.02,12,0.11,32.00,1943.00,2545,20240624,-22.32,1920,20241226,2.97,1998,-1.05,20250304,1929,2.49,20250102,2545,-22.32,20240624,1920,2.97,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250411,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,0,3,0.00,15732955,7959,1015.18,1979,1981,1974,2570,1384,1977,1976.75,0.00,0,10,1984,1980,1976,1972,1968,1982,1974,8,593,100,1380,1,1,7510000,148,61.78,1.02,12,0.11,32.00,1943.00,2545,20240624,-22.32,1920,20241226,2.97,1998,-1.05,20250304,1929,2.49,20250102,2545,-22.32,20240624,1920,2.97,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250411,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1976,-1,5,-0.05,15319450,7750,988.52,1979,1981,1974,2570,1384,1977,1976.70,0.00,0,10,1984,1980,1976,1972,1968,1982,1974,8,593,100,1380,1,1,7510000,148,61.75,1.02,12,0.10,32.00,1943.00,2545,20240624,-22.36,1920,20241226,2.92,1998,-1.10,20250304,1929,2.44,20250102,2545,-22.36,20240624,1920,2.92,20241226,0.00,Y,477340,100,7 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 161258 57 100.00 KOSDAQ 금융 N N N N N 1982 5 2 0.25 16451561 8321 104.43 1977 1982 1976 2570 1384 1977 1977.11 0.00 0 -537 1984 1980 1977 1973 1970 1979 1972 8 593 100 1380 1 1 7510000 149 61.94 1.02 12 0.11 32.00 1943.00 2545 20240624 -22.12 1920 20241226 3.23 1998 -0.80 20250304 1929 2.75 20250102 2545 -22.12 20240624 1920 3.23 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
3 20250414 151309 57 100.00 KOSDAQ 금융 N N N N N 1977 0 3 0.00 16394178 8292 104.07 1977 1982 1976 2570 1384 1977 1977.11 0.00 0 -518 1984 1980 1977 1973 1970 1979 1972 8 593 100 1380 1 1 7510000 148 61.78 1.02 12 0.11 32.00 1943.00 2545 20240624 -22.32 1920 20241226 2.97 1998 -1.05 20250304 1929 2.49 20250102 2545 -22.32 20240624 1920 2.97 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
4 20250414 141309 57 100.00 KOSDAQ 금융 N N N N N 1978 1 2 0.05 13904058 7033 88.27 1977 1980 1976 2570 1384 1977 1976.97 0.00 0 -439 1984 1980 1977 1973 1970 1979 1972 8 593 100 1380 1 1 7510000 149 61.81 1.02 12 0.09 32.00 1943.00 2545 20240624 -22.28 1920 20241226 3.02 1998 -1.00 20250304 1929 2.54 20250102 2545 -22.28 20240624 1920 3.02 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
5 20250414 131306 57 100.00 KOSDAQ 금융 N N N N N 1977 0 3 0.00 13522301 6840 85.84 1977 1980 1976 2570 1384 1977 1976.94 0.00 0 -300 1984 1980 1977 1973 1970 1979 1972 8 593 100 1380 1 1 7510000 148 61.78 1.02 12 0.09 32.00 1943.00 2545 20240624 -22.32 1920 20241226 2.97 1998 -1.05 20250304 1929 2.49 20250102 2545 -22.32 20240624 1920 2.97 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
6 20250414 121310 57 100.00 KOSDAQ 금융 N N N N N 1976 -1 5 -0.05 13350333 6753 84.75 1977 1977 1976 2570 1384 1977 1976.95 0.00 0 -214 1984 1980 1977 1973 1970 1979 1972 8 593 100 1380 1 1 7510000 148 61.75 1.02 12 0.09 32.00 1943.00 2545 20240624 -22.36 1920 20241226 2.92 1998 -1.10 20250304 1929 2.44 20250102 2545 -22.36 20240624 1920 2.92 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
7 20250414 111302 57 100.00 KOSDAQ 금융 N N N N N 1976 -1 5 -0.05 1245279 630 7.91 1977 1977 1976 2570 1384 1977 1976.63 0.00 0 -131 1984 1980 1977 1973 1970 1979 1972 8 593 100 1380 1 1 7510000 148 61.75 1.02 12 0.01 32.00 1943.00 2545 20240624 -22.36 1920 20241226 2.92 1998 -1.10 20250304 1929 2.44 20250102 2545 -22.36 20240624 1920 2.92 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
8 20250414 101305 57 100.00 KOSDAQ 금융 N N N N N 1976 -1 5 -0.05 662137 335 4.20 1977 1977 1976 2570 1384 1977 1976.53 0.00 0 -58 1984 1980 1977 1973 1970 1979 1972 8 593 100 1380 1 1 7510000 148 61.75 1.02 12 0.00 32.00 1943.00 2545 20240624 -22.36 1920 20241226 2.92 1998 -1.10 20250304 1929 2.44 20250102 2545 -22.36 20240624 1920 2.92 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
9 20250414 091307 57 100.00 KOSDAQ 금융 N N N N N 1977 0 3 0.00 343998 174 2.18 1977 1977 1977 2570 1384 1977 1977.00 0.00 0 10 1984 1980 1977 1973 1970 1979 1972 8 593 100 1380 1 1 7510000 148 61.78 1.02 12 0.00 32.00 1943.00 2545 20240624 -22.32 1920 20241226 2.97 1998 -1.05 20250304 1929 2.49 20250102 2545 -22.32 20240624 1920 2.97 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
10 20250411 161252 57 100.00 KOSDAQ 금융 N N N N N 1977 0 3 0.00 15750748 7968 1016.33 1979 1981 1974 2570 1384 1977 1976.75 0.00 0 10 1984 1980 1976 1972 1968 1982 1974 8 593 100 1380 1 1 7510000 148 61.78 1.02 12 0.11 32.00 1943.00 2545 20240624 -22.32 1920 20241226 2.97 1998 -1.05 20250304 1929 2.49 20250102 2545 -22.32 20240624 1920 2.97 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
11 20250411 151304 57 100.00 KOSDAQ 금융 N N N N N 1977 0 3 0.00 15732955 7959 1015.18 1979 1981 1974 2570 1384 1977 1976.75 0.00 0 10 1984 1980 1976 1972 1968 1982 1974 8 593 100 1380 1 1 7510000 148 61.78 1.02 12 0.11 32.00 1943.00 2545 20240624 -22.32 1920 20241226 2.97 1998 -1.05 20250304 1929 2.49 20250102 2545 -22.32 20240624 1920 2.97 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
12 20250411 141303 57 100.00 KOSDAQ 금융 N N N N N 1976 -1 5 -0.05 15319450 7750 988.52 1979 1981 1974 2570 1384 1977 1976.70 0.00 0 10 1984 1980 1976 1972 1968 1982 1974 8 593 100 1380 1 1 7510000 148 61.75 1.02 12 0.10 32.00 1943.00 2545 20240624 -22.36 1920 20241226 2.92 1998 -1.10 20250304 1929 2.44 20250102 2545 -22.36 20240624 1920 2.92 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N