ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
473050/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
20250407,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-2,5,-0.10,21185857,10648,68.82,1998,1998,1986,2595,1398,1997,1989.66,0.00,0,-8511,2009,2002,1993,1986,1977,2006,1990,7,598,100,1430,1,1,7010000,140,-71.25,1.29,12,0.15,-28.00,1543.00,2080,20240502,-4.09,1930,20250122,3.37,2005,-0.50,20250307,1930,3.37,20250122,2080,-4.09,20240502,1930,3.37,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
20250407,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-11,5,-0.55,20869950,10489,67.79,1998,1998,1986,2595,1398,1997,1989.70,0.00,0,-8363,2009,2002,1993,1986,1977,2006,1990,7,598,100,1430,1,1,7010000,139,-70.93,1.29,12,0.15,-28.00,1543.00,2080,20240502,-4.52,1930,20250122,2.90,2005,-0.95,20250307,1930,2.90,20250122,2080,-4.52,20240502,1930,2.90,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
20250407,141223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-9,5,-0.45,17565659,8826,57.04,1998,1998,1988,2595,1398,1997,1990.22,0.00,0,-6769,2009,2002,1993,1986,1977,2006,1990,7,598,100,1430,1,1,7010000,139,-71.00,1.29,12,0.13,-28.00,1543.00,2080,20240502,-4.42,1930,20250122,3.01,2005,-0.85,20250307,1930,3.01,20250122,2080,-4.42,20240502,1930,3.01,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
20250407,131222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-9,5,-0.45,14168167,7117,46.00,1998,1998,1988,2595,1398,1997,1990.75,0.00,0,-5070,2009,2002,1993,1986,1977,2006,1990,7,598,100,1430,1,1,7010000,139,-71.00,1.29,12,0.10,-28.00,1543.00,2080,20240502,-4.42,1930,20250122,3.01,2005,-0.85,20250307,1930,3.01,20250122,2080,-4.42,20240502,1930,3.01,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
20250407,121218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-9,5,-0.45,10883815,5465,35.32,1998,1998,1988,2595,1398,1997,1991.55,0.00,0,-3630,2009,2002,1993,1986,1977,2006,1990,7,598,100,1430,1,1,7010000,139,-71.00,1.29,12,0.08,-28.00,1543.00,2080,20240502,-4.42,1930,20250122,3.01,2005,-0.85,20250307,1930,3.01,20250122,2080,-4.42,20240502,1930,3.01,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
20250407,111222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-3,5,-0.15,7506198,3766,24.34,1998,1998,1988,2595,1398,1997,1993.15,0.00,0,-1932,2009,2002,1993,1986,1977,2006,1990,7,598,100,1430,1,1,7010000,140,-71.21,1.29,12,0.05,-28.00,1543.00,2080,20240502,-4.13,1930,20250122,3.32,2005,-0.55,20250307,1930,3.32,20250122,2080,-4.13,20240502,1930,3.32,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
20250407,101222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-5,5,-0.25,193104,97,0.63,1998,1998,1990,2595,1398,1997,1990.76,0.00,0,-77,2009,2002,1993,1986,1977,2006,1990,7,598,100,1430,1,1,7010000,140,-71.14,1.29,12,0.00,-28.00,1543.00,2080,20240502,-4.23,1930,20250122,3.21,2005,-0.65,20250307,1930,3.21,20250122,2080,-4.23,20240502,1930,3.21,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
20250407,091223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,1,2,0.05,1998,1,0.01,1998,1998,1998,2595,1398,1997,1998.00,0.00,0,0,2009,2002,1993,1986,1977,2006,1990,7,598,100,1430,1,1,7010000,140,-71.36,1.29,12,0.00,-28.00,1543.00,2080,20240502,-3.94,1930,20250122,3.52,2005,-0.35,20250307,1930,3.52,20250122,2080,-3.94,20240502,1930,3.52,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
20250404,161216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,8,2,0.40,30783499,15473,142.99,1990,2000,1984,2585,1393,1989,1989.50,0.00,0,-247,2012,2000,1993,1981,1974,1997,1978,7,596,100,1430,1,1,7010000,140,-71.32,1.29,12,0.22,-28.00,1543.00,2080,20240502,-3.99,1930,20250122,3.47,2005,-0.40,20250307,1930,3.47,20250122,2080,-3.99,20240502,1930,3.47,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
20250404,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-5,5,-0.25,28743102,14450,133.54,1990,2000,1984,2585,1393,1989,1989.14,0.00,0,-52,2012,2000,1993,1981,1974,1997,1978,7,596,100,1430,1,1,7010000,139,-70.86,1.29,12,0.21,-28.00,1543.00,2080,20240502,-4.62,1930,20250122,2.80,2005,-1.05,20250307,1930,2.80,20250122,2080,-4.62,20240502,1930,2.80,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
20250404,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-4,5,-0.20,25341628,12736,117.70,1990,2000,1985,2585,1393,1989,1989.76,0.00,0,-40,2012,2000,1993,1981,1974,1997,1978,7,596,100,1430,1,1,7010000,139,-70.89,1.29,12,0.18,-28.00,1543.00,2080,20240502,-4.57,1930,20250122,2.85,2005,-1.00,20250307,1930,2.85,20250122,2080,-4.57,20240502,1930,2.85,20250122,0.00,Y,473050,100,7 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 20250407 161219 57 100.00 KOSDAQ 금융 N N N N N 1995 -2 5 -0.10 21185857 10648 68.82 1998 1998 1986 2595 1398 1997 1989.66 0.00 0 -8511 2009 2002 1993 1986 1977 2006 1990 7 598 100 1430 1 1 7010000 140 -71.25 1.29 12 0.15 -28.00 1543.00 2080 20240502 -4.09 1930 20250122 3.37 2005 -0.50 20250307 1930 3.37 20250122 2080 -4.09 20240502 1930 3.37 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N
3 20250407 151226 57 100.00 KOSDAQ 금융 N N N N N 1986 -11 5 -0.55 20869950 10489 67.79 1998 1998 1986 2595 1398 1997 1989.70 0.00 0 -8363 2009 2002 1993 1986 1977 2006 1990 7 598 100 1430 1 1 7010000 139 -70.93 1.29 12 0.15 -28.00 1543.00 2080 20240502 -4.52 1930 20250122 2.90 2005 -0.95 20250307 1930 2.90 20250122 2080 -4.52 20240502 1930 2.90 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N
4 20250407 141223 57 100.00 KOSDAQ 금융 N N N N N 1988 -9 5 -0.45 17565659 8826 57.04 1998 1998 1988 2595 1398 1997 1990.22 0.00 0 -6769 2009 2002 1993 1986 1977 2006 1990 7 598 100 1430 1 1 7010000 139 -71.00 1.29 12 0.13 -28.00 1543.00 2080 20240502 -4.42 1930 20250122 3.01 2005 -0.85 20250307 1930 3.01 20250122 2080 -4.42 20240502 1930 3.01 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N
5 20250407 131222 57 100.00 KOSDAQ 금융 N N N N N 1988 -9 5 -0.45 14168167 7117 46.00 1998 1998 1988 2595 1398 1997 1990.75 0.00 0 -5070 2009 2002 1993 1986 1977 2006 1990 7 598 100 1430 1 1 7010000 139 -71.00 1.29 12 0.10 -28.00 1543.00 2080 20240502 -4.42 1930 20250122 3.01 2005 -0.85 20250307 1930 3.01 20250122 2080 -4.42 20240502 1930 3.01 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N
6 20250407 121218 57 100.00 KOSDAQ 금융 N N N N N 1988 -9 5 -0.45 10883815 5465 35.32 1998 1998 1988 2595 1398 1997 1991.55 0.00 0 -3630 2009 2002 1993 1986 1977 2006 1990 7 598 100 1430 1 1 7010000 139 -71.00 1.29 12 0.08 -28.00 1543.00 2080 20240502 -4.42 1930 20250122 3.01 2005 -0.85 20250307 1930 3.01 20250122 2080 -4.42 20240502 1930 3.01 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N
7 20250407 111222 57 100.00 KOSDAQ 금융 N N N N N 1994 -3 5 -0.15 7506198 3766 24.34 1998 1998 1988 2595 1398 1997 1993.15 0.00 0 -1932 2009 2002 1993 1986 1977 2006 1990 7 598 100 1430 1 1 7010000 140 -71.21 1.29 12 0.05 -28.00 1543.00 2080 20240502 -4.13 1930 20250122 3.32 2005 -0.55 20250307 1930 3.32 20250122 2080 -4.13 20240502 1930 3.32 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N
8 20250407 101222 57 100.00 KOSDAQ 금융 N N N N N 1992 -5 5 -0.25 193104 97 0.63 1998 1998 1990 2595 1398 1997 1990.76 0.00 0 -77 2009 2002 1993 1986 1977 2006 1990 7 598 100 1430 1 1 7010000 140 -71.14 1.29 12 0.00 -28.00 1543.00 2080 20240502 -4.23 1930 20250122 3.21 2005 -0.65 20250307 1930 3.21 20250122 2080 -4.23 20240502 1930 3.21 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N
9 20250407 091223 57 100.00 KOSDAQ 금융 N N N N N 1998 1 2 0.05 1998 1 0.01 1998 1998 1998 2595 1398 1997 1998.00 0.00 0 0 2009 2002 1993 1986 1977 2006 1990 7 598 100 1430 1 1 7010000 140 -71.36 1.29 12 0.00 -28.00 1543.00 2080 20240502 -3.94 1930 20250122 3.52 2005 -0.35 20250307 1930 3.52 20250122 2080 -3.94 20240502 1930 3.52 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N
10 20250404 161216 57 100.00 KOSDAQ 금융 N N N N N 1997 8 2 0.40 30783499 15473 142.99 1990 2000 1984 2585 1393 1989 1989.50 0.00 0 -247 2012 2000 1993 1981 1974 1997 1978 7 596 100 1430 1 1 7010000 140 -71.32 1.29 12 0.22 -28.00 1543.00 2080 20240502 -3.99 1930 20250122 3.47 2005 -0.40 20250307 1930 3.47 20250122 2080 -3.99 20240502 1930 3.47 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N
11 20250404 151230 57 100.00 KOSDAQ 금융 N N N N N 1984 -5 5 -0.25 28743102 14450 133.54 1990 2000 1984 2585 1393 1989 1989.14 0.00 0 -52 2012 2000 1993 1981 1974 1997 1978 7 596 100 1430 1 1 7010000 139 -70.86 1.29 12 0.21 -28.00 1543.00 2080 20240502 -4.62 1930 20250122 2.80 2005 -1.05 20250307 1930 2.80 20250122 2080 -4.62 20240502 1930 2.80 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N
12 20250404 141234 57 100.00 KOSDAQ 금융 N N N N N 1985 -4 5 -0.20 25341628 12736 117.70 1990 2000 1985 2585 1393 1989 1989.76 0.00 0 -40 2012 2000 1993 1981 1974 1997 1978 7 596 100 1430 1 1 7010000 139 -70.89 1.29 12 0.18 -28.00 1543.00 2080 20240502 -4.57 1930 20250122 2.85 2005 -1.00 20250307 1930 2.85 20250122 2080 -4.57 20240502 1930 2.85 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N