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
477470/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
20250414,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,25,2,1.23,46939530,23009,909.09,2025,2050,2015,2630,1420,2025,2040.05,0.06,0,-1036,2041,2032,2026,2017,2011,2030,2015,5,605,100,1410,5,1,5480000,112,73.21,1.08,12,0.42,28.00,1904.00,5060,20240619,-59.49,1900,20241202,7.89,2055,-0.24,20250224,1998,2.60,20250116,5060,-59.49,20240619,1900,7.89,20241202,0.00,Y,477470,100,5 억,,3142,N,N,0,N,00,N
20250414,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,20,2,0.99,46904760,22992,908.42,2025,2050,2015,2630,1420,2025,2040.05,0.06,0,-1036,2041,2032,2026,2017,2011,2030,2015,5,605,100,1410,5,1,5480000,112,73.04,1.07,12,0.42,28.00,1904.00,5060,20240619,-59.58,1900,20241202,7.63,2055,-0.49,20250224,1998,2.35,20250116,5060,-59.58,20240619,1900,7.63,20241202,0.00,Y,477470,100,5 억,,3142,N,N,0,N,00,N
20250414,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,20,2,0.99,45939560,22520,889.77,2025,2050,2015,2630,1420,2025,2039.94,0.06,0,-708,2041,2032,2026,2017,2011,2030,2015,5,605,100,1410,5,1,5480000,112,73.04,1.07,12,0.41,28.00,1904.00,5060,20240619,-59.58,1900,20241202,7.63,2055,-0.49,20250224,1998,2.35,20250116,5060,-59.58,20240619,1900,7.63,20241202,0.00,Y,477470,100,5 억,,3142,N,N,0,N,00,N
20250414,131307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,20,2,0.99,42841810,21006,829.95,2025,2050,2015,2630,1420,2025,2039.50,0.06,0,-990,2041,2032,2026,2017,2011,2030,2015,5,605,100,1410,5,1,5480000,112,73.04,1.07,12,0.38,28.00,1904.00,5060,20240619,-59.58,1900,20241202,7.63,2055,-0.49,20250224,1998,2.35,20250116,5060,-59.58,20240619,1900,7.63,20241202,0.00,Y,477470,100,5 억,,3142,N,N,0,N,00,N
20250414,121310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,20,2,0.99,41860205,20526,810.98,2025,2045,2015,2630,1420,2025,2039.37,0.06,0,-979,2041,2032,2026,2017,2011,2030,2015,5,605,100,1410,5,1,5480000,112,73.04,1.07,12,0.37,28.00,1904.00,5060,20240619,-59.58,1900,20241202,7.63,2055,-0.49,20250224,1998,2.35,20250116,5060,-59.58,20240619,1900,7.63,20241202,0.00,Y,477470,100,5 억,,3142,N,N,0,N,00,N
20250414,111303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,22397925,11005,434.81,2025,2040,2015,2630,1420,2025,2035.25,0.06,0,0,2041,2032,2026,2017,2011,2030,2015,5,605,100,1410,5,1,5480000,111,72.32,1.06,12,0.20,28.00,1904.00,5060,20240619,-59.98,1900,20241202,6.58,2055,-1.46,20250224,1998,1.35,20250116,5060,-59.98,20240619,1900,6.58,20241202,0.00,Y,477470,100,5 억,,3142,N,N,0,N,00,N
20250414,101306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,15,2,0.74,22381655,10997,434.49,2025,2040,2015,2630,1420,2025,2035.25,0.06,0,0,2041,2032,2026,2017,2011,2030,2015,5,605,100,1410,5,1,5480000,112,72.86,1.07,12,0.20,28.00,1904.00,5060,20240619,-59.68,1900,20241202,7.37,2055,-0.73,20250224,1998,2.10,20250116,5060,-59.68,20240619,1900,7.37,20241202,0.00,Y,477470,100,5 억,,3142,N,N,0,N,00,N
20250414,091307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,609525,301,11.89,2025,2025,2025,2630,1420,2025,2025.00,0.06,0,0,2041,2032,2026,2017,2011,2030,2015,5,605,100,1410,5,1,5480000,111,72.32,1.06,12,0.01,28.00,1904.00,5060,20240619,-59.98,1900,20241202,6.58,2055,-1.46,20250224,1998,1.35,20250116,5060,-59.98,20240619,1900,6.58,20241202,0.00,Y,477470,100,5 억,,3142,N,N,0,N,00,N
20250411,161253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,5127080,2531,46.03,2035,2035,2020,2625,1415,2020,2025.71,0.06,0,-38,2036,2027,2021,2012,2006,2025,2010,5,605,100,1410,5,1,5480000,111,72.32,1.06,12,0.05,28.00,1904.00,5060,20240619,-59.98,1900,20241202,6.58,2055,-1.46,20250224,1998,1.35,20250116,5060,-59.98,20240619,1900,6.58,20241202,0.00,Y,477470,100,5 억,,3180,N,N,0,N,00,N
20250411,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,5127080,2531,46.03,2035,2035,2020,2625,1415,2020,2025.71,0.06,0,-38,2036,2027,2021,2012,2006,2025,2010,5,605,100,1410,5,1,5480000,111,72.32,1.06,12,0.05,28.00,1904.00,5060,20240619,-59.98,1900,20241202,6.58,2055,-1.46,20250224,1998,1.35,20250116,5060,-59.98,20240619,1900,6.58,20241202,0.00,Y,477470,100,5 억,,3180,N,N,0,N,00,N
20250411,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,5116960,2526,45.94,2035,2035,2020,2625,1415,2020,2025.72,0.06,0,-38,2036,2027,2021,2012,2006,2025,2010,5,605,100,1410,5,1,5480000,111,72.14,1.06,12,0.05,28.00,1904.00,5060,20240619,-60.08,1900,20241202,6.32,2055,-1.70,20250224,1998,1.10,20250116,5060,-60.08,20240619,1900,6.32,20241202,0.00,Y,477470,100,5 억,,3180,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 161259 57 100.00 KOSDAQ 금융 N N N N N 2050 25 2 1.23 46939530 23009 909.09 2025 2050 2015 2630 1420 2025 2040.05 0.06 0 -1036 2041 2032 2026 2017 2011 2030 2015 5 605 100 1410 5 1 5480000 112 73.21 1.08 12 0.42 28.00 1904.00 5060 20240619 -59.49 1900 20241202 7.89 2055 -0.24 20250224 1998 2.60 20250116 5060 -59.49 20240619 1900 7.89 20241202 0.00 Y 477470 100 5 억 3142 N N 0 N 00 N
3 20250414 151310 57 100.00 KOSDAQ 금융 N N N N N 2045 20 2 0.99 46904760 22992 908.42 2025 2050 2015 2630 1420 2025 2040.05 0.06 0 -1036 2041 2032 2026 2017 2011 2030 2015 5 605 100 1410 5 1 5480000 112 73.04 1.07 12 0.42 28.00 1904.00 5060 20240619 -59.58 1900 20241202 7.63 2055 -0.49 20250224 1998 2.35 20250116 5060 -59.58 20240619 1900 7.63 20241202 0.00 Y 477470 100 5 억 3142 N N 0 N 00 N
4 20250414 141310 57 100.00 KOSDAQ 금융 N N N N N 2045 20 2 0.99 45939560 22520 889.77 2025 2050 2015 2630 1420 2025 2039.94 0.06 0 -708 2041 2032 2026 2017 2011 2030 2015 5 605 100 1410 5 1 5480000 112 73.04 1.07 12 0.41 28.00 1904.00 5060 20240619 -59.58 1900 20241202 7.63 2055 -0.49 20250224 1998 2.35 20250116 5060 -59.58 20240619 1900 7.63 20241202 0.00 Y 477470 100 5 억 3142 N N 0 N 00 N
5 20250414 131307 57 100.00 KOSDAQ 금융 N N N N N 2045 20 2 0.99 42841810 21006 829.95 2025 2050 2015 2630 1420 2025 2039.50 0.06 0 -990 2041 2032 2026 2017 2011 2030 2015 5 605 100 1410 5 1 5480000 112 73.04 1.07 12 0.38 28.00 1904.00 5060 20240619 -59.58 1900 20241202 7.63 2055 -0.49 20250224 1998 2.35 20250116 5060 -59.58 20240619 1900 7.63 20241202 0.00 Y 477470 100 5 억 3142 N N 0 N 00 N
6 20250414 121310 57 100.00 KOSDAQ 금융 N N N N N 2045 20 2 0.99 41860205 20526 810.98 2025 2045 2015 2630 1420 2025 2039.37 0.06 0 -979 2041 2032 2026 2017 2011 2030 2015 5 605 100 1410 5 1 5480000 112 73.04 1.07 12 0.37 28.00 1904.00 5060 20240619 -59.58 1900 20241202 7.63 2055 -0.49 20250224 1998 2.35 20250116 5060 -59.58 20240619 1900 7.63 20241202 0.00 Y 477470 100 5 억 3142 N N 0 N 00 N
7 20250414 111303 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 22397925 11005 434.81 2025 2040 2015 2630 1420 2025 2035.25 0.06 0 0 2041 2032 2026 2017 2011 2030 2015 5 605 100 1410 5 1 5480000 111 72.32 1.06 12 0.20 28.00 1904.00 5060 20240619 -59.98 1900 20241202 6.58 2055 -1.46 20250224 1998 1.35 20250116 5060 -59.98 20240619 1900 6.58 20241202 0.00 Y 477470 100 5 억 3142 N N 0 N 00 N
8 20250414 101306 57 100.00 KOSDAQ 금융 N N N N N 2040 15 2 0.74 22381655 10997 434.49 2025 2040 2015 2630 1420 2025 2035.25 0.06 0 0 2041 2032 2026 2017 2011 2030 2015 5 605 100 1410 5 1 5480000 112 72.86 1.07 12 0.20 28.00 1904.00 5060 20240619 -59.68 1900 20241202 7.37 2055 -0.73 20250224 1998 2.10 20250116 5060 -59.68 20240619 1900 7.37 20241202 0.00 Y 477470 100 5 억 3142 N N 0 N 00 N
9 20250414 091307 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 609525 301 11.89 2025 2025 2025 2630 1420 2025 2025.00 0.06 0 0 2041 2032 2026 2017 2011 2030 2015 5 605 100 1410 5 1 5480000 111 72.32 1.06 12 0.01 28.00 1904.00 5060 20240619 -59.98 1900 20241202 6.58 2055 -1.46 20250224 1998 1.35 20250116 5060 -59.98 20240619 1900 6.58 20241202 0.00 Y 477470 100 5 억 3142 N N 0 N 00 N
10 20250411 161253 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 5127080 2531 46.03 2035 2035 2020 2625 1415 2020 2025.71 0.06 0 -38 2036 2027 2021 2012 2006 2025 2010 5 605 100 1410 5 1 5480000 111 72.32 1.06 12 0.05 28.00 1904.00 5060 20240619 -59.98 1900 20241202 6.58 2055 -1.46 20250224 1998 1.35 20250116 5060 -59.98 20240619 1900 6.58 20241202 0.00 Y 477470 100 5 억 3180 N N 0 N 00 N
11 20250411 151305 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 5127080 2531 46.03 2035 2035 2020 2625 1415 2020 2025.71 0.06 0 -38 2036 2027 2021 2012 2006 2025 2010 5 605 100 1410 5 1 5480000 111 72.32 1.06 12 0.05 28.00 1904.00 5060 20240619 -59.98 1900 20241202 6.58 2055 -1.46 20250224 1998 1.35 20250116 5060 -59.98 20240619 1900 6.58 20241202 0.00 Y 477470 100 5 억 3180 N N 0 N 00 N
12 20250411 141303 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 5116960 2526 45.94 2035 2035 2020 2625 1415 2020 2025.72 0.06 0 -38 2036 2027 2021 2012 2006 2025 2010 5 605 100 1410 5 1 5480000 111 72.14 1.06 12 0.05 28.00 1904.00 5060 20240619 -60.08 1900 20241202 6.32 2055 -1.70 20250224 1998 1.10 20250116 5060 -60.08 20240619 1900 6.32 20241202 0.00 Y 477470 100 5 억 3180 N N 0 N 00 N