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
478110/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,2005,7,2,0.35,5070774,2542,63.77,2010,2010,1993,2595,1399,1998,1994.80,0.00,0,-500,2005,2001,1994,1990,1983,2003,1992,5,597,100,1390,5,1,5020000,101,125.31,1.11,12,0.05,16.00,1802.00,3685,20240712,-45.59,1960,20250106,2.30,2035,-1.47,20250314,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N
20250414,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,5012800,2513,63.05,2010,2010,1993,2595,1399,1998,1994.75,0.00,0,-481,2005,2001,1994,1990,1983,2003,1992,5,597,100,1390,1,1,5020000,100,124.75,1.11,12,0.05,16.00,1802.00,3685,20240712,-45.83,1960,20250106,1.84,2035,-1.92,20250314,1960,1.84,20250106,3685,-45.83,20240712,1960,1.84,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N
20250414,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-1,5,-0.05,3985600,1999,50.15,2010,2010,1993,2595,1399,1998,1993.80,0.00,0,-395,2005,2001,1994,1990,1983,2003,1992,5,597,100,1390,1,1,5020000,100,124.81,1.11,12,0.04,16.00,1802.00,3685,20240712,-45.81,1960,20250106,1.89,2035,-1.87,20250314,1960,1.89,20250106,3685,-45.81,20240712,1960,1.89,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N
20250414,131308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,3807920,1910,47.92,2010,2010,1993,2595,1399,1998,1993.68,0.00,0,-306,2005,2001,1994,1990,1983,2003,1992,5,597,100,1390,1,1,5020000,100,124.75,1.11,12,0.04,16.00,1802.00,3685,20240712,-45.83,1960,20250106,1.84,2035,-1.92,20250314,1960,1.84,20250106,3685,-45.83,20240712,1960,1.84,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N
20250414,121311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-2,5,-0.10,3640256,1826,45.81,2010,2010,1993,2595,1399,1998,1993.57,0.00,0,-222,2005,2001,1994,1990,1983,2003,1992,5,597,100,1390,1,1,5020000,100,124.75,1.11,12,0.04,16.00,1802.00,3685,20240712,-45.83,1960,20250106,1.84,2035,-1.92,20250314,1960,1.84,20250106,3685,-45.83,20240712,1960,1.84,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N
20250414,111304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-3,5,-0.15,3476572,1744,43.75,2010,2010,1993,2595,1399,1998,1993.45,0.00,0,-143,2005,2001,1994,1990,1983,2003,1992,5,597,100,1390,1,1,5020000,100,124.69,1.11,12,0.03,16.00,1802.00,3685,20240712,-45.86,1960,20250106,1.79,2035,-1.97,20250314,1960,1.79,20250106,3685,-45.86,20240712,1960,1.79,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N
20250414,101307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-3,5,-0.15,3306997,1659,41.62,2010,2010,1993,2595,1399,1998,1993.37,0.00,0,-58,2005,2001,1994,1990,1983,2003,1992,5,597,100,1390,1,1,5020000,100,124.69,1.11,12,0.03,16.00,1802.00,3685,20240712,-45.86,1960,20250106,1.79,2035,-1.97,20250314,1960,1.79,20250106,3685,-45.86,20240712,1960,1.79,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N
20250414,091308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,12,2,0.60,2010,1,0.03,2010,2010,2010,2595,1399,1998,2010.00,0.00,0,0,2005,2001,1994,1990,1983,2003,1992,5,597,100,1390,5,1,5020000,101,125.62,1.12,12,0.00,16.00,1802.00,3685,20240712,-45.45,1960,20250106,2.55,2035,-1.23,20250314,1960,2.55,20250106,3685,-45.45,20240712,1960,2.55,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N
20250411,161253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,6,2,0.30,7923985,3986,131.77,1994,1998,1987,2585,1395,1992,1987.95,0.00,0,-498,2018,2005,1997,1984,1976,2001,1980,5,593,100,1390,1,1,5020000,100,124.88,1.11,12,0.08,16.00,1802.00,3685,20240712,-45.78,1960,20250106,1.94,2035,-1.82,20250314,1960,1.94,20250106,3685,-45.78,20240712,1960,1.94,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N
20250411,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-1,5,-0.05,7854137,3951,130.61,1994,1995,1987,2585,1395,1992,1987.89,0.00,0,-487,2018,2005,1997,1984,1976,2001,1980,5,593,100,1390,1,1,5020000,100,124.44,1.10,12,0.08,16.00,1802.00,3685,20240712,-45.97,1960,20250106,1.58,2035,-2.16,20250314,1960,1.58,20250106,3685,-45.97,20240712,1960,1.58,20250106,0.00,Y,478110,100,5 억,,0,N,N,0,N,00,N
20250411,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-1,5,-0.05,7670953,3859,127.57,1994,1994,1987,2585,1395,1992,1987.81,0.00,0,-398,2018,2005,1997,1984,1976,2001,1980,5,593,100,1390,1,1,5020000,100,124.44,1.10,12,0.08,16.00,1802.00,3685,20240712,-45.97,1960,20250106,1.58,2035,-2.16,20250314,1960,1.58,20250106,3685,-45.97,20240712,1960,1.58,20250106,0.00,Y,478110,100,5 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 161259 57 100.00 KOSDAQ 금융 N N N N N 2005 7 2 0.35 5070774 2542 63.77 2010 2010 1993 2595 1399 1998 1994.80 0.00 0 -500 2005 2001 1994 1990 1983 2003 1992 5 597 100 1390 5 1 5020000 101 125.31 1.11 12 0.05 16.00 1802.00 3685 20240712 -45.59 1960 20250106 2.30 2035 -1.47 20250314 1960 2.30 20250106 3685 -45.59 20240712 1960 2.30 20250106 0.00 Y 478110 100 5 억 0 N N 0 N 00 N
3 20250414 151311 57 100.00 KOSDAQ 금융 N N N N N 1996 -2 5 -0.10 5012800 2513 63.05 2010 2010 1993 2595 1399 1998 1994.75 0.00 0 -481 2005 2001 1994 1990 1983 2003 1992 5 597 100 1390 1 1 5020000 100 124.75 1.11 12 0.05 16.00 1802.00 3685 20240712 -45.83 1960 20250106 1.84 2035 -1.92 20250314 1960 1.84 20250106 3685 -45.83 20240712 1960 1.84 20250106 0.00 Y 478110 100 5 억 0 N N 0 N 00 N
4 20250414 141310 57 100.00 KOSDAQ 금융 N N N N N 1997 -1 5 -0.05 3985600 1999 50.15 2010 2010 1993 2595 1399 1998 1993.80 0.00 0 -395 2005 2001 1994 1990 1983 2003 1992 5 597 100 1390 1 1 5020000 100 124.81 1.11 12 0.04 16.00 1802.00 3685 20240712 -45.81 1960 20250106 1.89 2035 -1.87 20250314 1960 1.89 20250106 3685 -45.81 20240712 1960 1.89 20250106 0.00 Y 478110 100 5 억 0 N N 0 N 00 N
5 20250414 131308 57 100.00 KOSDAQ 금융 N N N N N 1996 -2 5 -0.10 3807920 1910 47.92 2010 2010 1993 2595 1399 1998 1993.68 0.00 0 -306 2005 2001 1994 1990 1983 2003 1992 5 597 100 1390 1 1 5020000 100 124.75 1.11 12 0.04 16.00 1802.00 3685 20240712 -45.83 1960 20250106 1.84 2035 -1.92 20250314 1960 1.84 20250106 3685 -45.83 20240712 1960 1.84 20250106 0.00 Y 478110 100 5 억 0 N N 0 N 00 N
6 20250414 121311 57 100.00 KOSDAQ 금융 N N N N N 1996 -2 5 -0.10 3640256 1826 45.81 2010 2010 1993 2595 1399 1998 1993.57 0.00 0 -222 2005 2001 1994 1990 1983 2003 1992 5 597 100 1390 1 1 5020000 100 124.75 1.11 12 0.04 16.00 1802.00 3685 20240712 -45.83 1960 20250106 1.84 2035 -1.92 20250314 1960 1.84 20250106 3685 -45.83 20240712 1960 1.84 20250106 0.00 Y 478110 100 5 억 0 N N 0 N 00 N
7 20250414 111304 57 100.00 KOSDAQ 금융 N N N N N 1995 -3 5 -0.15 3476572 1744 43.75 2010 2010 1993 2595 1399 1998 1993.45 0.00 0 -143 2005 2001 1994 1990 1983 2003 1992 5 597 100 1390 1 1 5020000 100 124.69 1.11 12 0.03 16.00 1802.00 3685 20240712 -45.86 1960 20250106 1.79 2035 -1.97 20250314 1960 1.79 20250106 3685 -45.86 20240712 1960 1.79 20250106 0.00 Y 478110 100 5 억 0 N N 0 N 00 N
8 20250414 101307 57 100.00 KOSDAQ 금융 N N N N N 1995 -3 5 -0.15 3306997 1659 41.62 2010 2010 1993 2595 1399 1998 1993.37 0.00 0 -58 2005 2001 1994 1990 1983 2003 1992 5 597 100 1390 1 1 5020000 100 124.69 1.11 12 0.03 16.00 1802.00 3685 20240712 -45.86 1960 20250106 1.79 2035 -1.97 20250314 1960 1.79 20250106 3685 -45.86 20240712 1960 1.79 20250106 0.00 Y 478110 100 5 억 0 N N 0 N 00 N
9 20250414 091308 57 100.00 KOSDAQ 금융 N N N N N 2010 12 2 0.60 2010 1 0.03 2010 2010 2010 2595 1399 1998 2010.00 0.00 0 0 2005 2001 1994 1990 1983 2003 1992 5 597 100 1390 5 1 5020000 101 125.62 1.12 12 0.00 16.00 1802.00 3685 20240712 -45.45 1960 20250106 2.55 2035 -1.23 20250314 1960 2.55 20250106 3685 -45.45 20240712 1960 2.55 20250106 0.00 Y 478110 100 5 억 0 N N 0 N 00 N
10 20250411 161253 57 100.00 KOSDAQ 금융 N N N N N 1998 6 2 0.30 7923985 3986 131.77 1994 1998 1987 2585 1395 1992 1987.95 0.00 0 -498 2018 2005 1997 1984 1976 2001 1980 5 593 100 1390 1 1 5020000 100 124.88 1.11 12 0.08 16.00 1802.00 3685 20240712 -45.78 1960 20250106 1.94 2035 -1.82 20250314 1960 1.94 20250106 3685 -45.78 20240712 1960 1.94 20250106 0.00 Y 478110 100 5 억 0 N N 0 N 00 N
11 20250411 151305 57 100.00 KOSDAQ 금융 N N N N N 1991 -1 5 -0.05 7854137 3951 130.61 1994 1995 1987 2585 1395 1992 1987.89 0.00 0 -487 2018 2005 1997 1984 1976 2001 1980 5 593 100 1390 1 1 5020000 100 124.44 1.10 12 0.08 16.00 1802.00 3685 20240712 -45.97 1960 20250106 1.58 2035 -2.16 20250314 1960 1.58 20250106 3685 -45.97 20240712 1960 1.58 20250106 0.00 Y 478110 100 5 억 0 N N 0 N 00 N
12 20250411 141304 57 100.00 KOSDAQ 금융 N N N N N 1991 -1 5 -0.05 7670953 3859 127.57 1994 1994 1987 2585 1395 1992 1987.81 0.00 0 -398 2018 2005 1997 1984 1976 2001 1980 5 593 100 1390 1 1 5020000 100 124.44 1.10 12 0.08 16.00 1802.00 3685 20240712 -45.97 1960 20250106 1.58 2035 -2.16 20250314 1960 1.58 20250106 3685 -45.97 20240712 1960 1.58 20250106 0.00 Y 478110 100 5 억 0 N N 0 N 00 N