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
478780/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,2065,5,2,0.24,15013390,7288,431.24,2060,2065,2060,2675,1445,2060,2060.02,0.31,0,-6697,2063,2061,2058,2056,2053,2062,2057,8,615,100,1440,5,1,7910000,163,114.72,1.13,12,0.09,18.00,1834.00,3120,20240822,-33.81,1981,20241226,4.24,2130,-3.05,20250328,1991,3.72,20250102,3120,-33.81,20240822,1981,4.24,20241226,0.00,Y,478780,100,7 억,,24571,N,N,0,N,00,N
20250414,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,14827985,7198,425.92,2060,2065,2060,2675,1445,2060,2060.01,0.31,0,-6608,2063,2061,2058,2056,2053,2062,2057,8,615,100,1440,5,1,7910000,163,114.44,1.12,12,0.09,18.00,1834.00,3120,20240822,-33.97,1981,20241226,3.99,2130,-3.29,20250328,1991,3.47,20250102,3120,-33.97,20240822,1981,3.99,20241226,0.00,Y,478780,100,7 억,,24571,N,N,0,N,00,N
20250414,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,12477525,6057,358.40,2060,2065,2060,2675,1445,2060,2060.02,0.31,0,-5467,2063,2061,2058,2056,2053,2062,2057,8,615,100,1440,5,1,7910000,163,114.44,1.12,12,0.08,18.00,1834.00,3120,20240822,-33.97,1981,20241226,3.99,2130,-3.29,20250328,1991,3.47,20250102,3120,-33.97,20240822,1981,3.99,20241226,0.00,Y,478780,100,7 억,,24571,N,N,0,N,00,N
20250414,131309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,10081745,4894,289.59,2060,2065,2060,2675,1445,2060,2060.02,0.31,0,-4304,2063,2061,2058,2056,2053,2062,2057,8,615,100,1440,5,1,7910000,163,114.44,1.12,12,0.06,18.00,1834.00,3120,20240822,-33.97,1981,20241226,3.99,2130,-3.29,20250328,1991,3.47,20250102,3120,-33.97,20240822,1981,3.99,20241226,0.00,Y,478780,100,7 억,,24571,N,N,0,N,00,N
20250414,121312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,7731285,3753,222.07,2060,2065,2060,2675,1445,2060,2060.03,0.31,0,-3141,2063,2061,2058,2056,2053,2062,2057,8,615,100,1440,5,1,7910000,163,114.44,1.12,12,0.05,18.00,1834.00,3120,20240822,-33.97,1981,20241226,3.99,2130,-3.29,20250328,1991,3.47,20250102,3120,-33.97,20240822,1981,3.99,20241226,0.00,Y,478780,100,7 억,,24571,N,N,0,N,00,N
20250414,111305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,5335505,2590,153.25,2060,2065,2060,2675,1445,2060,2060.04,0.31,0,-2000,2063,2061,2058,2056,2053,2062,2057,8,615,100,1440,5,1,7910000,163,114.44,1.12,12,0.03,18.00,1834.00,3120,20240822,-33.97,1981,20241226,3.99,2130,-3.29,20250328,1991,3.47,20250102,3120,-33.97,20240822,1981,3.99,20241226,0.00,Y,478780,100,7 억,,24571,N,N,0,N,00,N
20250414,101308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,2892345,1404,83.08,2060,2065,2060,2675,1445,2060,2060.07,0.31,0,-814,2063,2061,2058,2056,2053,2062,2057,8,615,100,1440,5,1,7910000,163,114.44,1.12,12,0.02,18.00,1834.00,3120,20240822,-33.97,1981,20241226,3.99,2130,-3.29,20250328,1991,3.47,20250102,3120,-33.97,20240822,1981,3.99,20241226,0.00,Y,478780,100,7 억,,24571,N,N,0,N,00,N
20250414,091309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,644780,313,18.52,2060,2060,2060,2675,1445,2060,2060.00,0.31,0,13,2063,2061,2058,2056,2053,2062,2057,8,615,100,1440,5,1,7910000,163,114.44,1.12,12,0.00,18.00,1834.00,3120,20240822,-33.97,1981,20241226,3.99,2130,-3.29,20250328,1991,3.47,20250102,3120,-33.97,20240822,1981,3.99,20241226,0.00,Y,478780,100,7 억,,24571,N,N,0,N,00,N
20250411,161255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,3476235,1690,28.91,2055,2060,2055,2670,1440,2055,2056.94,0.31,0,-73,2091,2072,2061,2042,2031,2067,2037,8,615,100,1430,5,1,7910000,163,114.44,1.12,12,0.02,18.00,1834.00,3120,20240822,-33.97,1981,20241226,3.99,2130,-3.29,20250328,1991,3.47,20250102,3120,-33.97,20240822,1981,3.99,20241226,0.00,Y,478780,100,7 억,,24644,N,N,0,N,00,N
20250411,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,2547175,1239,21.19,2055,2060,2055,2670,1440,2055,2055.83,0.31,0,-73,2091,2072,2061,2042,2031,2067,2037,8,615,100,1430,5,1,7910000,163,114.44,1.12,12,0.02,18.00,1834.00,3120,20240822,-33.97,1981,20241226,3.99,2130,-3.29,20250328,1991,3.47,20250102,3120,-33.97,20240822,1981,3.99,20241226,0.00,Y,478780,100,7 억,,24644,N,N,0,N,00,N
20250411,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,2536875,1234,21.11,2055,2060,2055,2670,1440,2055,2055.81,0.31,0,-73,2091,2072,2061,2042,2031,2067,2037,8,615,100,1430,5,1,7910000,163,114.17,1.12,12,0.02,18.00,1834.00,3120,20240822,-34.13,1981,20241226,3.74,2130,-3.52,20250328,1991,3.21,20250102,3120,-34.13,20240822,1981,3.74,20241226,0.00,Y,478780,100,7 억,,24644,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 2065 5 2 0.24 15013390 7288 431.24 2060 2065 2060 2675 1445 2060 2060.02 0.31 0 -6697 2063 2061 2058 2056 2053 2062 2057 8 615 100 1440 5 1 7910000 163 114.72 1.13 12 0.09 18.00 1834.00 3120 20240822 -33.81 1981 20241226 4.24 2130 -3.05 20250328 1991 3.72 20250102 3120 -33.81 20240822 1981 4.24 20241226 0.00 Y 478780 100 7 억 24571 N N 0 N 00 N
3 20250414 151312 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 14827985 7198 425.92 2060 2065 2060 2675 1445 2060 2060.01 0.31 0 -6608 2063 2061 2058 2056 2053 2062 2057 8 615 100 1440 5 1 7910000 163 114.44 1.12 12 0.09 18.00 1834.00 3120 20240822 -33.97 1981 20241226 3.99 2130 -3.29 20250328 1991 3.47 20250102 3120 -33.97 20240822 1981 3.99 20241226 0.00 Y 478780 100 7 억 24571 N N 0 N 00 N
4 20250414 141311 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 12477525 6057 358.40 2060 2065 2060 2675 1445 2060 2060.02 0.31 0 -5467 2063 2061 2058 2056 2053 2062 2057 8 615 100 1440 5 1 7910000 163 114.44 1.12 12 0.08 18.00 1834.00 3120 20240822 -33.97 1981 20241226 3.99 2130 -3.29 20250328 1991 3.47 20250102 3120 -33.97 20240822 1981 3.99 20241226 0.00 Y 478780 100 7 억 24571 N N 0 N 00 N
5 20250414 131309 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 10081745 4894 289.59 2060 2065 2060 2675 1445 2060 2060.02 0.31 0 -4304 2063 2061 2058 2056 2053 2062 2057 8 615 100 1440 5 1 7910000 163 114.44 1.12 12 0.06 18.00 1834.00 3120 20240822 -33.97 1981 20241226 3.99 2130 -3.29 20250328 1991 3.47 20250102 3120 -33.97 20240822 1981 3.99 20241226 0.00 Y 478780 100 7 억 24571 N N 0 N 00 N
6 20250414 121312 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 7731285 3753 222.07 2060 2065 2060 2675 1445 2060 2060.03 0.31 0 -3141 2063 2061 2058 2056 2053 2062 2057 8 615 100 1440 5 1 7910000 163 114.44 1.12 12 0.05 18.00 1834.00 3120 20240822 -33.97 1981 20241226 3.99 2130 -3.29 20250328 1991 3.47 20250102 3120 -33.97 20240822 1981 3.99 20241226 0.00 Y 478780 100 7 억 24571 N N 0 N 00 N
7 20250414 111305 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 5335505 2590 153.25 2060 2065 2060 2675 1445 2060 2060.04 0.31 0 -2000 2063 2061 2058 2056 2053 2062 2057 8 615 100 1440 5 1 7910000 163 114.44 1.12 12 0.03 18.00 1834.00 3120 20240822 -33.97 1981 20241226 3.99 2130 -3.29 20250328 1991 3.47 20250102 3120 -33.97 20240822 1981 3.99 20241226 0.00 Y 478780 100 7 억 24571 N N 0 N 00 N
8 20250414 101308 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 2892345 1404 83.08 2060 2065 2060 2675 1445 2060 2060.07 0.31 0 -814 2063 2061 2058 2056 2053 2062 2057 8 615 100 1440 5 1 7910000 163 114.44 1.12 12 0.02 18.00 1834.00 3120 20240822 -33.97 1981 20241226 3.99 2130 -3.29 20250328 1991 3.47 20250102 3120 -33.97 20240822 1981 3.99 20241226 0.00 Y 478780 100 7 억 24571 N N 0 N 00 N
9 20250414 091309 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 644780 313 18.52 2060 2060 2060 2675 1445 2060 2060.00 0.31 0 13 2063 2061 2058 2056 2053 2062 2057 8 615 100 1440 5 1 7910000 163 114.44 1.12 12 0.00 18.00 1834.00 3120 20240822 -33.97 1981 20241226 3.99 2130 -3.29 20250328 1991 3.47 20250102 3120 -33.97 20240822 1981 3.99 20241226 0.00 Y 478780 100 7 억 24571 N N 0 N 00 N
10 20250411 161255 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 3476235 1690 28.91 2055 2060 2055 2670 1440 2055 2056.94 0.31 0 -73 2091 2072 2061 2042 2031 2067 2037 8 615 100 1430 5 1 7910000 163 114.44 1.12 12 0.02 18.00 1834.00 3120 20240822 -33.97 1981 20241226 3.99 2130 -3.29 20250328 1991 3.47 20250102 3120 -33.97 20240822 1981 3.99 20241226 0.00 Y 478780 100 7 억 24644 N N 0 N 00 N
11 20250411 151307 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 2547175 1239 21.19 2055 2060 2055 2670 1440 2055 2055.83 0.31 0 -73 2091 2072 2061 2042 2031 2067 2037 8 615 100 1430 5 1 7910000 163 114.44 1.12 12 0.02 18.00 1834.00 3120 20240822 -33.97 1981 20241226 3.99 2130 -3.29 20250328 1991 3.47 20250102 3120 -33.97 20240822 1981 3.99 20241226 0.00 Y 478780 100 7 억 24644 N N 0 N 00 N
12 20250411 141305 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 2536875 1234 21.11 2055 2060 2055 2670 1440 2055 2055.81 0.31 0 -73 2091 2072 2061 2042 2031 2067 2037 8 615 100 1430 5 1 7910000 163 114.17 1.12 12 0.02 18.00 1834.00 3120 20240822 -34.13 1981 20241226 3.74 2130 -3.52 20250328 1991 3.21 20250102 3120 -34.13 20240822 1981 3.74 20241226 0.00 Y 478780 100 7 억 24644 N N 0 N 00 N