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
477530/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
20250414,161259,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3490,0,3,0.00,0,0,0.00,0,0,0,4535,2445,3490,0.00,3.07,0,0,3490,3490,3490,3490,3490,3490,3490,5,1045,100,0,5,1,4810000,168,-249.29,1.89,12,0.00,-14.00,1849.00,3600,20250410,-3.06,1887,20240619,84.95,3600,-3.06,20250410,1983,76.00,20250106,3600,-3.06,20250410,1950,78.97,20241211,0.74,Y,477530,100,4 억,,147580,N,N,0,N,00,N
20250414,151310,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3490,0,3,0.00,0,0,0.00,0,0,0,4535,2445,3490,0.00,3.07,0,0,3490,3490,3490,3490,3490,3490,3490,5,1045,100,0,5,1,4810000,168,-249.29,1.89,12,0.00,-14.00,1849.00,3600,20250410,-3.06,1887,20240619,84.95,3600,-3.06,20250410,1983,76.00,20250106,3600,-3.06,20250410,1950,78.97,20241211,0.74,Y,477530,100,4 억,,147580,N,N,0,N,00,N
20250414,141310,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3490,0,3,0.00,0,0,0.00,0,0,0,4535,2445,3490,0.00,3.07,0,0,3490,3490,3490,3490,3490,3490,3490,5,1045,100,0,5,1,4810000,168,-249.29,1.89,12,0.00,-14.00,1849.00,3600,20250410,-3.06,1887,20240619,84.95,3600,-3.06,20250410,1983,76.00,20250106,3600,-3.06,20250410,1950,78.97,20241211,0.74,Y,477530,100,4 억,,147580,N,N,0,N,00,N
20250414,131307,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3490,0,3,0.00,0,0,0.00,0,0,0,4535,2445,3490,0.00,3.07,0,0,3490,3490,3490,3490,3490,3490,3490,5,1045,100,0,5,1,4810000,168,-249.29,1.89,12,0.00,-14.00,1849.00,3600,20250410,-3.06,1887,20240619,84.95,3600,-3.06,20250410,1983,76.00,20250106,3600,-3.06,20250410,1950,78.97,20241211,0.74,Y,477530,100,4 억,,147580,N,N,0,N,00,N
20250414,121310,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3490,0,3,0.00,0,0,0.00,0,0,0,4535,2445,3490,0.00,3.07,0,0,3490,3490,3490,3490,3490,3490,3490,5,1045,100,0,5,1,4810000,168,-249.29,1.89,12,0.00,-14.00,1849.00,3600,20250410,-3.06,1887,20240619,84.95,3600,-3.06,20250410,1983,76.00,20250106,3600,-3.06,20250410,1950,78.97,20241211,0.74,Y,477530,100,4 억,,147580,N,N,0,N,00,N
20250414,111303,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3490,0,3,0.00,0,0,0.00,0,0,0,4535,2445,3490,0.00,3.07,0,0,3490,3490,3490,3490,3490,3490,3490,5,1045,100,0,5,1,4810000,168,-249.29,1.89,12,0.00,-14.00,1849.00,3600,20250410,-3.06,1887,20240619,84.95,3600,-3.06,20250410,1983,76.00,20250106,3600,-3.06,20250410,1950,78.97,20241211,0.74,Y,477530,100,4 억,,147580,N,N,0,N,00,N
20250414,101306,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3490,0,3,0.00,0,0,0.00,0,0,0,4535,2445,3490,0.00,3.07,0,0,3490,3490,3490,3490,3490,3490,3490,5,1045,100,0,5,1,4810000,168,-249.29,1.89,12,0.00,-14.00,1849.00,3600,20250410,-3.06,1887,20240619,84.95,3600,-3.06,20250410,1983,76.00,20250106,3600,-3.06,20250410,1950,78.97,20241211,0.74,Y,477530,100,4 억,,147580,N,N,0,N,00,N
20250414,091307,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3490,0,3,0.00,0,0,0.00,0,0,0,4535,2445,3490,0.00,3.07,0,0,3490,3490,3490,3490,3490,3490,3490,5,1045,100,0,5,1,4810000,168,-249.29,1.89,12,0.00,-14.00,1849.00,3600,20250410,-3.06,1887,20240619,84.95,3600,-3.06,20250410,1983,76.00,20250106,3600,-3.06,20250410,1950,78.97,20241211,0.74,Y,477530,100,4 억,,147580,N,N,0,N,00,N
20250411,161253,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3490,0,3,0.00,0,0,0.00,0,0,0,4535,2445,3490,0.00,3.07,0,0,3853,3671,3418,3236,2983,3545,3110,5,1045,100,0,5,1,4810000,168,-249.29,1.89,12,0.00,-14.00,1849.00,3600,20250410,-3.06,1887,20240619,84.95,3600,-3.06,20250410,1983,76.00,20250106,3600,-3.06,20250410,1950,78.97,20241211,0.30,Y,477530,100,4 억,,147580,N,N,0,N,00,N
20250411,151305,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3490,0,3,0.00,0,0,0.00,0,0,0,4535,2445,3490,0.00,3.07,0,0,3853,3671,3418,3236,2983,3545,3110,5,1045,100,0,5,1,4810000,168,-249.29,1.89,12,0.00,-14.00,1849.00,3600,20250410,-3.06,1887,20240619,84.95,3600,-3.06,20250410,1983,76.00,20250106,3600,-3.06,20250410,1950,78.97,20241211,0.30,Y,477530,100,4 억,,147580,N,N,0,N,00,N
20250411,141303,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3490,0,3,0.00,0,0,0.00,0,0,0,4535,2445,3490,0.00,3.07,0,0,3853,3671,3418,3236,2983,3545,3110,5,1045,100,0,5,1,4810000,168,-249.29,1.89,12,0.00,-14.00,1849.00,3600,20250410,-3.06,1887,20240619,84.95,3600,-3.06,20250410,1983,76.00,20250106,3600,-3.06,20250410,1950,78.97,20241211,0.30,Y,477530,100,4 억,,147580,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 58 100.00 KOSDAQ 금융 N N N N N 3490 0 3 0.00 0 0 0.00 0 0 0 4535 2445 3490 0.00 3.07 0 0 3490 3490 3490 3490 3490 3490 3490 5 1045 100 0 5 1 4810000 168 -249.29 1.89 12 0.00 -14.00 1849.00 3600 20250410 -3.06 1887 20240619 84.95 3600 -3.06 20250410 1983 76.00 20250106 3600 -3.06 20250410 1950 78.97 20241211 0.74 Y 477530 100 4 억 147580 N N 0 N 00 N
3 20250414 151310 58 100.00 KOSDAQ 금융 N N N N N 3490 0 3 0.00 0 0 0.00 0 0 0 4535 2445 3490 0.00 3.07 0 0 3490 3490 3490 3490 3490 3490 3490 5 1045 100 0 5 1 4810000 168 -249.29 1.89 12 0.00 -14.00 1849.00 3600 20250410 -3.06 1887 20240619 84.95 3600 -3.06 20250410 1983 76.00 20250106 3600 -3.06 20250410 1950 78.97 20241211 0.74 Y 477530 100 4 억 147580 N N 0 N 00 N
4 20250414 141310 58 100.00 KOSDAQ 금융 N N N N N 3490 0 3 0.00 0 0 0.00 0 0 0 4535 2445 3490 0.00 3.07 0 0 3490 3490 3490 3490 3490 3490 3490 5 1045 100 0 5 1 4810000 168 -249.29 1.89 12 0.00 -14.00 1849.00 3600 20250410 -3.06 1887 20240619 84.95 3600 -3.06 20250410 1983 76.00 20250106 3600 -3.06 20250410 1950 78.97 20241211 0.74 Y 477530 100 4 억 147580 N N 0 N 00 N
5 20250414 131307 58 100.00 KOSDAQ 금융 N N N N N 3490 0 3 0.00 0 0 0.00 0 0 0 4535 2445 3490 0.00 3.07 0 0 3490 3490 3490 3490 3490 3490 3490 5 1045 100 0 5 1 4810000 168 -249.29 1.89 12 0.00 -14.00 1849.00 3600 20250410 -3.06 1887 20240619 84.95 3600 -3.06 20250410 1983 76.00 20250106 3600 -3.06 20250410 1950 78.97 20241211 0.74 Y 477530 100 4 억 147580 N N 0 N 00 N
6 20250414 121310 58 100.00 KOSDAQ 금융 N N N N N 3490 0 3 0.00 0 0 0.00 0 0 0 4535 2445 3490 0.00 3.07 0 0 3490 3490 3490 3490 3490 3490 3490 5 1045 100 0 5 1 4810000 168 -249.29 1.89 12 0.00 -14.00 1849.00 3600 20250410 -3.06 1887 20240619 84.95 3600 -3.06 20250410 1983 76.00 20250106 3600 -3.06 20250410 1950 78.97 20241211 0.74 Y 477530 100 4 억 147580 N N 0 N 00 N
7 20250414 111303 58 100.00 KOSDAQ 금융 N N N N N 3490 0 3 0.00 0 0 0.00 0 0 0 4535 2445 3490 0.00 3.07 0 0 3490 3490 3490 3490 3490 3490 3490 5 1045 100 0 5 1 4810000 168 -249.29 1.89 12 0.00 -14.00 1849.00 3600 20250410 -3.06 1887 20240619 84.95 3600 -3.06 20250410 1983 76.00 20250106 3600 -3.06 20250410 1950 78.97 20241211 0.74 Y 477530 100 4 억 147580 N N 0 N 00 N
8 20250414 101306 58 100.00 KOSDAQ 금융 N N N N N 3490 0 3 0.00 0 0 0.00 0 0 0 4535 2445 3490 0.00 3.07 0 0 3490 3490 3490 3490 3490 3490 3490 5 1045 100 0 5 1 4810000 168 -249.29 1.89 12 0.00 -14.00 1849.00 3600 20250410 -3.06 1887 20240619 84.95 3600 -3.06 20250410 1983 76.00 20250106 3600 -3.06 20250410 1950 78.97 20241211 0.74 Y 477530 100 4 억 147580 N N 0 N 00 N
9 20250414 091307 58 100.00 KOSDAQ 금융 N N N N N 3490 0 3 0.00 0 0 0.00 0 0 0 4535 2445 3490 0.00 3.07 0 0 3490 3490 3490 3490 3490 3490 3490 5 1045 100 0 5 1 4810000 168 -249.29 1.89 12 0.00 -14.00 1849.00 3600 20250410 -3.06 1887 20240619 84.95 3600 -3.06 20250410 1983 76.00 20250106 3600 -3.06 20250410 1950 78.97 20241211 0.74 Y 477530 100 4 억 147580 N N 0 N 00 N
10 20250411 161253 58 100.00 KOSDAQ 금융 N N N N N 3490 0 3 0.00 0 0 0.00 0 0 0 4535 2445 3490 0.00 3.07 0 0 3853 3671 3418 3236 2983 3545 3110 5 1045 100 0 5 1 4810000 168 -249.29 1.89 12 0.00 -14.00 1849.00 3600 20250410 -3.06 1887 20240619 84.95 3600 -3.06 20250410 1983 76.00 20250106 3600 -3.06 20250410 1950 78.97 20241211 0.30 Y 477530 100 4 억 147580 N N 0 N 00 N
11 20250411 151305 58 100.00 KOSDAQ 금융 N N N N N 3490 0 3 0.00 0 0 0.00 0 0 0 4535 2445 3490 0.00 3.07 0 0 3853 3671 3418 3236 2983 3545 3110 5 1045 100 0 5 1 4810000 168 -249.29 1.89 12 0.00 -14.00 1849.00 3600 20250410 -3.06 1887 20240619 84.95 3600 -3.06 20250410 1983 76.00 20250106 3600 -3.06 20250410 1950 78.97 20241211 0.30 Y 477530 100 4 억 147580 N N 0 N 00 N
12 20250411 141303 58 100.00 KOSDAQ 금융 N N N N N 3490 0 3 0.00 0 0 0.00 0 0 0 4535 2445 3490 0.00 3.07 0 0 3853 3671 3418 3236 2983 3545 3110 5 1045 100 0 5 1 4810000 168 -249.29 1.89 12 0.00 -14.00 1849.00 3600 20250410 -3.06 1887 20240619 84.95 3600 -3.06 20250410 1983 76.00 20250106 3600 -3.06 20250410 1950 78.97 20241211 0.30 Y 477530 100 4 억 147580 N N 0 N 00 N