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
478390/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
20250414,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-25,5,-1.22,175045885,86584,1833.24,2045,2045,2015,2655,1435,2045,2021.69,0.24,0,-514,2058,2051,2038,2031,2018,2055,2035,6,610,100,1430,5,1,6220000,126,57.71,1.01,12,1.39,35.00,2002.00,4320,20240621,-53.24,1970,20241226,2.54,2070,-2.42,20250310,1990,1.51,20250102,4320,-53.24,20240621,1970,2.54,20241226,0.00,Y,478390,100,6 억,,14838,N,N,0,N,00,N
20250414,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-25,5,-1.22,173787415,85961,1820.05,2045,2045,2015,2655,1435,2045,2021.70,0.24,0,107,2058,2051,2038,2031,2018,2055,2035,6,610,100,1430,5,1,6220000,126,57.71,1.01,12,1.38,35.00,2002.00,4320,20240621,-53.24,1970,20241226,2.54,2070,-2.42,20250310,1990,1.51,20250102,4320,-53.24,20240621,1970,2.54,20241226,0.00,Y,478390,100,6 억,,14838,N,N,0,N,00,N
20250414,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,1670550,820,17.36,2045,2045,2025,2655,1435,2045,2037.26,0.24,0,-403,2058,2051,2038,2031,2018,2055,2035,6,610,100,1430,5,1,6220000,127,58.14,1.02,12,0.01,35.00,2002.00,4320,20240621,-52.89,1970,20241226,3.30,2070,-1.69,20250310,1990,2.26,20250102,4320,-52.89,20240621,1970,3.30,20241226,0.00,Y,478390,100,6 억,,14838,N,N,0,N,00,N
20250414,131308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,1497575,735,15.56,2045,2045,2025,2655,1435,2045,2037.52,0.24,0,-318,2058,2051,2038,2031,2018,2055,2035,6,610,100,1430,5,1,6220000,127,58.14,1.02,12,0.01,35.00,2002.00,4320,20240621,-52.89,1970,20241226,3.30,2070,-1.69,20250310,1990,2.26,20250102,4320,-52.89,20240621,1970,3.30,20241226,0.00,Y,478390,100,6 억,,14838,N,N,0,N,00,N
20250414,121311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,1326635,651,13.78,2045,2045,2025,2655,1435,2045,2037.84,0.24,0,-234,2058,2051,2038,2031,2018,2055,2035,6,610,100,1430,5,1,6220000,127,58.14,1.02,12,0.01,35.00,2002.00,4320,20240621,-52.89,1970,20241226,3.30,2070,-1.69,20250310,1990,2.26,20250102,4320,-52.89,20240621,1970,3.30,20241226,0.00,Y,478390,100,6 억,,14838,N,N,0,N,00,N
20250414,111304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,1155695,567,12.01,2045,2045,2025,2655,1435,2045,2038.26,0.24,0,-150,2058,2051,2038,2031,2018,2055,2035,6,610,100,1430,5,1,6220000,127,58.14,1.02,12,0.01,35.00,2002.00,4320,20240621,-52.89,1970,20241226,3.30,2070,-1.69,20250310,1990,2.26,20250102,4320,-52.89,20240621,1970,3.30,20241226,0.00,Y,478390,100,6 억,,14838,N,N,0,N,00,N
20250414,101307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,939940,461,9.76,2045,2045,2025,2655,1435,2045,2038.92,0.24,0,-63,2058,2051,2038,2031,2018,2055,2035,6,610,100,1430,5,1,6220000,127,58.14,1.02,12,0.01,35.00,2002.00,4320,20240621,-52.89,1970,20241226,3.30,2070,-1.69,20250310,1990,2.26,20250102,4320,-52.89,20240621,1970,3.30,20241226,0.00,Y,478390,100,6 억,,14838,N,N,0,N,00,N
20250414,091308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,613500,300,6.35,2045,2045,2045,2655,1435,2045,2045.00,0.24,0,0,2058,2051,2038,2031,2018,2055,2035,6,610,100,1430,5,1,6220000,127,58.43,1.02,12,0.00,35.00,2002.00,4320,20240621,-52.66,1970,20241226,3.81,2070,-1.21,20250310,1990,2.76,20250102,4320,-52.66,20240621,1970,3.81,20241226,0.00,Y,478390,100,6 억,,14838,N,N,0,N,00,N
20250411,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,9637428,4723,85.31,2040,2045,2025,2650,1430,2040,2040.53,0.25,0,-969,2063,2051,2033,2021,2003,2057,2027,6,610,100,1420,5,1,6220000,127,58.43,1.02,12,0.08,35.00,2002.00,4320,20240621,-52.66,1970,20241226,3.81,2070,-1.21,20250310,1990,2.76,20250102,4320,-52.66,20240621,1970,3.81,20241226,0.00,Y,478390,100,6 억,,15307,N,N,0,N,00,N
20250411,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,9613053,4711,85.10,2040,2045,2025,2650,1430,2040,2040.55,0.25,0,-958,2063,2051,2033,2021,2003,2057,2027,6,610,100,1420,5,1,6220000,126,58.00,1.01,12,0.08,35.00,2002.00,4320,20240621,-53.01,1970,20241226,3.05,2070,-1.93,20250310,1990,2.01,20250102,4320,-53.01,20240621,1970,3.05,20241226,0.00,Y,478390,100,6 억,,15307,N,N,0,N,00,N
20250411,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-10,5,-0.49,9424218,4618,83.42,2040,2045,2025,2650,1430,2040,2040.76,0.25,0,-869,2063,2051,2033,2021,2003,2057,2027,6,610,100,1420,5,1,6220000,126,58.00,1.01,12,0.07,35.00,2002.00,4320,20240621,-53.01,1970,20241226,3.05,2070,-1.93,20250310,1990,2.01,20250102,4320,-53.01,20240621,1970,3.05,20241226,0.00,Y,478390,100,6 억,,15307,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 161300 57 100.00 KOSDAQ 금융 N N N N N 2020 -25 5 -1.22 175045885 86584 1833.24 2045 2045 2015 2655 1435 2045 2021.69 0.24 0 -514 2058 2051 2038 2031 2018 2055 2035 6 610 100 1430 5 1 6220000 126 57.71 1.01 12 1.39 35.00 2002.00 4320 20240621 -53.24 1970 20241226 2.54 2070 -2.42 20250310 1990 1.51 20250102 4320 -53.24 20240621 1970 2.54 20241226 0.00 Y 478390 100 6 억 14838 N N 0 N 00 N
3 20250414 151311 57 100.00 KOSDAQ 금융 N N N N N 2020 -25 5 -1.22 173787415 85961 1820.05 2045 2045 2015 2655 1435 2045 2021.70 0.24 0 107 2058 2051 2038 2031 2018 2055 2035 6 610 100 1430 5 1 6220000 126 57.71 1.01 12 1.38 35.00 2002.00 4320 20240621 -53.24 1970 20241226 2.54 2070 -2.42 20250310 1990 1.51 20250102 4320 -53.24 20240621 1970 2.54 20241226 0.00 Y 478390 100 6 억 14838 N N 0 N 00 N
4 20250414 141311 57 100.00 KOSDAQ 금융 N N N N N 2035 -10 5 -0.49 1670550 820 17.36 2045 2045 2025 2655 1435 2045 2037.26 0.24 0 -403 2058 2051 2038 2031 2018 2055 2035 6 610 100 1430 5 1 6220000 127 58.14 1.02 12 0.01 35.00 2002.00 4320 20240621 -52.89 1970 20241226 3.30 2070 -1.69 20250310 1990 2.26 20250102 4320 -52.89 20240621 1970 3.30 20241226 0.00 Y 478390 100 6 억 14838 N N 0 N 00 N
5 20250414 131308 57 100.00 KOSDAQ 금융 N N N N N 2035 -10 5 -0.49 1497575 735 15.56 2045 2045 2025 2655 1435 2045 2037.52 0.24 0 -318 2058 2051 2038 2031 2018 2055 2035 6 610 100 1430 5 1 6220000 127 58.14 1.02 12 0.01 35.00 2002.00 4320 20240621 -52.89 1970 20241226 3.30 2070 -1.69 20250310 1990 2.26 20250102 4320 -52.89 20240621 1970 3.30 20241226 0.00 Y 478390 100 6 억 14838 N N 0 N 00 N
6 20250414 121311 57 100.00 KOSDAQ 금융 N N N N N 2035 -10 5 -0.49 1326635 651 13.78 2045 2045 2025 2655 1435 2045 2037.84 0.24 0 -234 2058 2051 2038 2031 2018 2055 2035 6 610 100 1430 5 1 6220000 127 58.14 1.02 12 0.01 35.00 2002.00 4320 20240621 -52.89 1970 20241226 3.30 2070 -1.69 20250310 1990 2.26 20250102 4320 -52.89 20240621 1970 3.30 20241226 0.00 Y 478390 100 6 억 14838 N N 0 N 00 N
7 20250414 111304 57 100.00 KOSDAQ 금융 N N N N N 2035 -10 5 -0.49 1155695 567 12.01 2045 2045 2025 2655 1435 2045 2038.26 0.24 0 -150 2058 2051 2038 2031 2018 2055 2035 6 610 100 1430 5 1 6220000 127 58.14 1.02 12 0.01 35.00 2002.00 4320 20240621 -52.89 1970 20241226 3.30 2070 -1.69 20250310 1990 2.26 20250102 4320 -52.89 20240621 1970 3.30 20241226 0.00 Y 478390 100 6 억 14838 N N 0 N 00 N
8 20250414 101307 57 100.00 KOSDAQ 금융 N N N N N 2035 -10 5 -0.49 939940 461 9.76 2045 2045 2025 2655 1435 2045 2038.92 0.24 0 -63 2058 2051 2038 2031 2018 2055 2035 6 610 100 1430 5 1 6220000 127 58.14 1.02 12 0.01 35.00 2002.00 4320 20240621 -52.89 1970 20241226 3.30 2070 -1.69 20250310 1990 2.26 20250102 4320 -52.89 20240621 1970 3.30 20241226 0.00 Y 478390 100 6 억 14838 N N 0 N 00 N
9 20250414 091308 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 613500 300 6.35 2045 2045 2045 2655 1435 2045 2045.00 0.24 0 0 2058 2051 2038 2031 2018 2055 2035 6 610 100 1430 5 1 6220000 127 58.43 1.02 12 0.00 35.00 2002.00 4320 20240621 -52.66 1970 20241226 3.81 2070 -1.21 20250310 1990 2.76 20250102 4320 -52.66 20240621 1970 3.81 20241226 0.00 Y 478390 100 6 억 14838 N N 0 N 00 N
10 20250411 161254 57 100.00 KOSDAQ 금융 N N N N N 2045 5 2 0.25 9637428 4723 85.31 2040 2045 2025 2650 1430 2040 2040.53 0.25 0 -969 2063 2051 2033 2021 2003 2057 2027 6 610 100 1420 5 1 6220000 127 58.43 1.02 12 0.08 35.00 2002.00 4320 20240621 -52.66 1970 20241226 3.81 2070 -1.21 20250310 1990 2.76 20250102 4320 -52.66 20240621 1970 3.81 20241226 0.00 Y 478390 100 6 억 15307 N N 0 N 00 N
11 20250411 151306 57 100.00 KOSDAQ 금융 N N N N N 2030 -10 5 -0.49 9613053 4711 85.10 2040 2045 2025 2650 1430 2040 2040.55 0.25 0 -958 2063 2051 2033 2021 2003 2057 2027 6 610 100 1420 5 1 6220000 126 58.00 1.01 12 0.08 35.00 2002.00 4320 20240621 -53.01 1970 20241226 3.05 2070 -1.93 20250310 1990 2.01 20250102 4320 -53.01 20240621 1970 3.05 20241226 0.00 Y 478390 100 6 억 15307 N N 0 N 00 N
12 20250411 141304 57 100.00 KOSDAQ 금융 N N N N N 2030 -10 5 -0.49 9424218 4618 83.42 2040 2045 2025 2650 1430 2040 2040.76 0.25 0 -869 2063 2051 2033 2021 2003 2057 2027 6 610 100 1420 5 1 6220000 126 58.00 1.01 12 0.07 35.00 2002.00 4320 20240621 -53.01 1970 20241226 3.05 2070 -1.93 20250310 1990 2.01 20250102 4320 -53.01 20240621 1970 3.05 20241226 0.00 Y 478390 100 6 억 15307 N N 0 N 00 N