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
477380/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,2010,5,2,0.25,41599440,20716,317.78,2005,2010,2000,2605,1405,2005,2008.08,0.09,0,-609,2013,2009,2001,1997,1989,2011,1999,8,600,100,1440,5,1,8100000,163,57.43,1.08,12,0.26,35.00,1860.00,7080,20240529,-71.61,1942,20241227,3.50,2020,-0.50,20250212,1944,3.40,20250313,7080,-71.61,20240529,1942,3.50,20241227,0.00,Y,477380,100,8 억,,7360,N,N,0,N,00,N
20250414,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,41545325,20689,317.36,2005,2010,2000,2605,1405,2005,2008.09,0.09,0,-593,2013,2009,2001,1997,1989,2011,1999,8,600,100,1440,5,1,8100000,162,57.14,1.08,12,0.26,35.00,1860.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1944,2.88,20250313,7080,-71.75,20240529,1942,2.99,20241227,0.00,Y,477380,100,8 억,,7360,N,N,0,N,00,N
20250414,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,35289240,17565,269.44,2005,2010,2000,2605,1405,2005,2009.07,0.09,0,-518,2013,2009,2001,1997,1989,2011,1999,8,600,100,1440,5,1,8100000,163,57.43,1.08,12,0.22,35.00,1860.00,7080,20240529,-71.61,1942,20241227,3.50,2020,-0.50,20250212,1944,3.40,20250313,7080,-71.61,20240529,1942,3.50,20241227,0.00,Y,477380,100,8 억,,7360,N,N,0,N,00,N
20250414,131306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,35062110,17452,267.71,2005,2010,2000,2605,1405,2005,2009.06,0.09,0,-433,2013,2009,2001,1997,1989,2011,1999,8,600,100,1440,5,1,8100000,163,57.43,1.08,12,0.22,35.00,1860.00,7080,20240529,-71.61,1942,20241227,3.50,2020,-0.50,20250212,1944,3.40,20250313,7080,-71.61,20240529,1942,3.50,20241227,0.00,Y,477380,100,8 억,,7360,N,N,0,N,00,N
20250414,121310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,31871020,15864,243.35,2005,2010,2000,2605,1405,2005,2009.02,0.09,0,-235,2013,2009,2001,1997,1989,2011,1999,8,600,100,1440,5,1,8100000,162,57.14,1.08,12,0.20,35.00,1860.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1944,2.88,20250313,7080,-71.75,20240529,1942,2.99,20241227,0.00,Y,477380,100,8 억,,7360,N,N,0,N,00,N
20250414,111302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,31699020,15778,242.03,2005,2010,2000,2605,1405,2005,2009.06,0.09,0,-151,2013,2009,2001,1997,1989,2011,1999,8,600,100,1440,5,1,8100000,162,57.14,1.08,12,0.19,35.00,1860.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1944,2.88,20250313,7080,-71.75,20240529,1942,2.99,20241227,0.00,Y,477380,100,8 억,,7360,N,N,0,N,00,N
20250414,101305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,31375020,15616,239.55,2005,2010,2000,2605,1405,2005,2009.16,0.09,0,-66,2013,2009,2001,1997,1989,2011,1999,8,600,100,1440,5,1,8100000,162,57.14,1.08,12,0.19,35.00,1860.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1944,2.88,20250313,7080,-71.75,20240529,1942,2.99,20241227,0.00,Y,477380,100,8 억,,7360,N,N,0,N,00,N
20250414,091307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,677690,338,5.18,2005,2005,2005,2605,1405,2005,2005.00,0.09,0,0,2013,2009,2001,1997,1989,2011,1999,8,600,100,1440,5,1,8100000,162,57.29,1.08,12,0.00,35.00,1860.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7360,N,N,0,N,00,N
20250411,161252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,10,2,0.50,13032713,6519,190.56,1995,2005,1993,2590,1397,1995,1999.19,0.09,0,-619,2007,2001,1993,1987,1979,2004,1990,8,595,100,1430,5,1,8100000,162,57.29,1.08,12,0.08,35.00,1860.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7484,N,N,0,N,00,N
20250411,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,4,2,0.20,12988669,6497,189.92,1995,2005,1993,2590,1397,1995,1999.18,0.09,0,-608,2007,2001,1993,1987,1979,2004,1990,8,595,100,1430,1,1,8100000,162,57.11,1.07,12,0.08,35.00,1860.00,7080,20240529,-71.77,1942,20241227,2.94,2020,-1.04,20250212,1944,2.83,20250313,7080,-71.77,20240529,1942,2.94,20241227,0.00,Y,477380,100,8 억,,7484,N,N,0,N,00,N
20250411,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,5,2,0.25,6905498,3454,100.96,1995,2005,1993,2590,1397,1995,1999.28,0.09,0,-451,2007,2001,1993,1987,1979,2004,1990,8,595,100,1430,5,1,8100000,162,57.14,1.08,12,0.04,35.00,1860.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1944,2.88,20250313,7080,-71.75,20240529,1942,2.99,20241227,0.00,Y,477380,100,8 억,,7484,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 2010 5 2 0.25 41599440 20716 317.78 2005 2010 2000 2605 1405 2005 2008.08 0.09 0 -609 2013 2009 2001 1997 1989 2011 1999 8 600 100 1440 5 1 8100000 163 57.43 1.08 12 0.26 35.00 1860.00 7080 20240529 -71.61 1942 20241227 3.50 2020 -0.50 20250212 1944 3.40 20250313 7080 -71.61 20240529 1942 3.50 20241227 0.00 Y 477380 100 8 억 7360 N N 0 N 00 N
3 20250414 151310 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 41545325 20689 317.36 2005 2010 2000 2605 1405 2005 2008.09 0.09 0 -593 2013 2009 2001 1997 1989 2011 1999 8 600 100 1440 5 1 8100000 162 57.14 1.08 12 0.26 35.00 1860.00 7080 20240529 -71.75 1942 20241227 2.99 2020 -0.99 20250212 1944 2.88 20250313 7080 -71.75 20240529 1942 2.99 20241227 0.00 Y 477380 100 8 억 7360 N N 0 N 00 N
4 20250414 141309 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 35289240 17565 269.44 2005 2010 2000 2605 1405 2005 2009.07 0.09 0 -518 2013 2009 2001 1997 1989 2011 1999 8 600 100 1440 5 1 8100000 163 57.43 1.08 12 0.22 35.00 1860.00 7080 20240529 -71.61 1942 20241227 3.50 2020 -0.50 20250212 1944 3.40 20250313 7080 -71.61 20240529 1942 3.50 20241227 0.00 Y 477380 100 8 억 7360 N N 0 N 00 N
5 20250414 131306 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 35062110 17452 267.71 2005 2010 2000 2605 1405 2005 2009.06 0.09 0 -433 2013 2009 2001 1997 1989 2011 1999 8 600 100 1440 5 1 8100000 163 57.43 1.08 12 0.22 35.00 1860.00 7080 20240529 -71.61 1942 20241227 3.50 2020 -0.50 20250212 1944 3.40 20250313 7080 -71.61 20240529 1942 3.50 20241227 0.00 Y 477380 100 8 억 7360 N N 0 N 00 N
6 20250414 121310 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 31871020 15864 243.35 2005 2010 2000 2605 1405 2005 2009.02 0.09 0 -235 2013 2009 2001 1997 1989 2011 1999 8 600 100 1440 5 1 8100000 162 57.14 1.08 12 0.20 35.00 1860.00 7080 20240529 -71.75 1942 20241227 2.99 2020 -0.99 20250212 1944 2.88 20250313 7080 -71.75 20240529 1942 2.99 20241227 0.00 Y 477380 100 8 억 7360 N N 0 N 00 N
7 20250414 111302 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 31699020 15778 242.03 2005 2010 2000 2605 1405 2005 2009.06 0.09 0 -151 2013 2009 2001 1997 1989 2011 1999 8 600 100 1440 5 1 8100000 162 57.14 1.08 12 0.19 35.00 1860.00 7080 20240529 -71.75 1942 20241227 2.99 2020 -0.99 20250212 1944 2.88 20250313 7080 -71.75 20240529 1942 2.99 20241227 0.00 Y 477380 100 8 억 7360 N N 0 N 00 N
8 20250414 101305 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 31375020 15616 239.55 2005 2010 2000 2605 1405 2005 2009.16 0.09 0 -66 2013 2009 2001 1997 1989 2011 1999 8 600 100 1440 5 1 8100000 162 57.14 1.08 12 0.19 35.00 1860.00 7080 20240529 -71.75 1942 20241227 2.99 2020 -0.99 20250212 1944 2.88 20250313 7080 -71.75 20240529 1942 2.99 20241227 0.00 Y 477380 100 8 억 7360 N N 0 N 00 N
9 20250414 091307 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 677690 338 5.18 2005 2005 2005 2605 1405 2005 2005.00 0.09 0 0 2013 2009 2001 1997 1989 2011 1999 8 600 100 1440 5 1 8100000 162 57.29 1.08 12 0.00 35.00 1860.00 7080 20240529 -71.68 1942 20241227 3.24 2020 -0.74 20250212 1944 3.14 20250313 7080 -71.68 20240529 1942 3.24 20241227 0.00 Y 477380 100 8 억 7360 N N 0 N 00 N
10 20250411 161252 57 100.00 KOSDAQ 금융 N N N N N 2005 10 2 0.50 13032713 6519 190.56 1995 2005 1993 2590 1397 1995 1999.19 0.09 0 -619 2007 2001 1993 1987 1979 2004 1990 8 595 100 1430 5 1 8100000 162 57.29 1.08 12 0.08 35.00 1860.00 7080 20240529 -71.68 1942 20241227 3.24 2020 -0.74 20250212 1944 3.14 20250313 7080 -71.68 20240529 1942 3.24 20241227 0.00 Y 477380 100 8 억 7484 N N 0 N 00 N
11 20250411 151304 57 100.00 KOSDAQ 금융 N N N N N 1999 4 2 0.20 12988669 6497 189.92 1995 2005 1993 2590 1397 1995 1999.18 0.09 0 -608 2007 2001 1993 1987 1979 2004 1990 8 595 100 1430 1 1 8100000 162 57.11 1.07 12 0.08 35.00 1860.00 7080 20240529 -71.77 1942 20241227 2.94 2020 -1.04 20250212 1944 2.83 20250313 7080 -71.77 20240529 1942 2.94 20241227 0.00 Y 477380 100 8 억 7484 N N 0 N 00 N
12 20250411 141303 57 100.00 KOSDAQ 금융 N N N N N 2000 5 2 0.25 6905498 3454 100.96 1995 2005 1993 2590 1397 1995 1999.28 0.09 0 -451 2007 2001 1993 1987 1979 2004 1990 8 595 100 1430 5 1 8100000 162 57.14 1.08 12 0.04 35.00 1860.00 7080 20240529 -71.75 1942 20241227 2.99 2020 -0.99 20250212 1944 2.88 20250313 7080 -71.75 20240529 1942 2.99 20241227 0.00 Y 477380 100 8 억 7484 N N 0 N 00 N