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
477760/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
20250407,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-25,5,-1.20,19780483,9650,608.83,2060,2070,2045,2695,1455,2075,2049.79,0.01,0,-1105,2091,2082,2071,2062,2051,2087,2067,6,620,100,1450,5,1,5840000,120,0.00,0.00,12,0.17,0.00,0.00,5350,20240618,-61.68,1982,20241227,3.43,2090,-1.91,20250320,2010,1.99,20250123,5350,-61.68,20240618,1982,3.43,20241227,0.00,Y,477760,100,5 억,,745,N,N,0,N,00,N
20250407,151232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-30,5,-1.45,19382878,9456,596.59,2060,2070,2045,2695,1455,2075,2049.80,0.01,0,-1077,2091,2082,2071,2062,2051,2087,2067,6,620,100,1450,5,1,5840000,119,0.00,0.00,12,0.16,0.00,0.00,5350,20240618,-61.78,1982,20241227,3.18,2090,-2.15,20250320,2010,1.74,20250123,5350,-61.78,20240618,1982,3.18,20241227,0.00,Y,477760,100,5 억,,745,N,N,0,N,00,N
20250407,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-30,5,-1.45,10994288,5354,337.79,2060,2070,2045,2695,1455,2075,2053.47,0.01,0,-876,2091,2082,2071,2062,2051,2087,2067,6,620,100,1450,5,1,5840000,119,0.00,0.00,12,0.09,0.00,0.00,5350,20240618,-61.78,1982,20241227,3.18,2090,-2.15,20250320,2010,1.74,20250123,5350,-61.78,20240618,1982,3.18,20241227,0.00,Y,477760,100,5 억,,745,N,N,0,N,00,N
20250407,131229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-30,5,-1.45,10062563,4899,309.09,2060,2070,2045,2695,1455,2075,2054.00,0.01,0,-671,2091,2082,2071,2062,2051,2087,2067,6,620,100,1450,5,1,5840000,119,0.00,0.00,12,0.08,0.00,0.00,5350,20240618,-61.78,1982,20241227,3.18,2090,-2.15,20250320,2010,1.74,20250123,5350,-61.78,20240618,1982,3.18,20241227,0.00,Y,477760,100,5 억,,745,N,N,0,N,00,N
20250407,121225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-30,5,-1.45,9651511,4698,296.40,2060,2070,2045,2695,1455,2075,2054.39,0.01,0,-471,2091,2082,2071,2062,2051,2087,2067,6,620,100,1450,5,1,5840000,119,0.00,0.00,12,0.08,0.00,0.00,5350,20240618,-61.78,1982,20241227,3.18,2090,-2.15,20250320,2010,1.74,20250123,5350,-61.78,20240618,1982,3.18,20241227,0.00,Y,477760,100,5 억,,745,N,N,0,N,00,N
20250407,111229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,7062144,3435,216.72,2060,2070,2050,2695,1455,2075,2055.94,0.01,0,-270,2091,2082,2071,2062,2051,2087,2067,6,620,100,1450,5,1,5840000,121,0.00,0.00,12,0.06,0.00,0.00,5350,20240618,-61.40,1982,20241227,4.19,2090,-1.20,20250320,2010,2.74,20250123,5350,-61.40,20240618,1982,4.19,20241227,0.00,Y,477760,100,5 억,,745,N,N,0,N,00,N
20250407,101229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-20,5,-0.96,3206852,1563,98.61,2060,2070,2050,2695,1455,2075,2051.73,0.01,0,-36,2091,2082,2071,2062,2051,2087,2067,6,620,100,1450,5,1,5840000,120,0.00,0.00,12,0.03,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2090,-1.67,20250320,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.00,Y,477760,100,5 억,,745,N,N,0,N,00,N
20250407,091230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-25,5,-1.20,2052535,1000,63.09,2060,2060,2050,2695,1455,2075,2052.53,0.01,0,9,2091,2082,2071,2062,2051,2087,2067,6,620,100,1450,5,1,5840000,120,0.00,0.00,12,0.02,0.00,0.00,5350,20240618,-61.68,1982,20241227,3.43,2090,-1.91,20250320,2010,1.99,20250123,5350,-61.68,20240618,1982,3.43,20241227,0.00,Y,477760,100,5 억,,745,N,N,0,N,00,N
20250404,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,3281945,1585,57.24,2060,2080,2060,2700,1460,2080,2070.63,0.01,0,-1200,2096,2087,2071,2062,2046,2092,2067,6,620,100,1450,5,1,5840000,121,0.00,0.00,12,0.03,0.00,0.00,5350,20240618,-61.21,1982,20241227,4.69,2090,-0.72,20250320,2010,3.23,20250123,5350,-61.21,20240618,1982,4.69,20241227,0.00,Y,477760,100,5 억,,741,N,N,0,N,00,N
20250404,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,3240540,1565,56.52,2060,2080,2060,2700,1460,2080,2070.63,0.01,0,-1181,2096,2087,2071,2062,2046,2092,2067,6,620,100,1450,5,1,5840000,121,0.00,0.00,12,0.03,0.00,0.00,5350,20240618,-61.31,1982,20241227,4.44,2090,-0.96,20250320,2010,2.99,20250123,5350,-61.31,20240618,1982,4.44,20241227,0.00,Y,477760,100,5 억,,741,N,N,0,N,00,N
20250404,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-10,5,-0.48,2816185,1360,49.12,2060,2080,2060,2700,1460,2080,2070.72,0.01,0,-977,2096,2087,2071,2062,2046,2092,2067,6,620,100,1450,5,1,5840000,121,0.00,0.00,12,0.02,0.00,0.00,5350,20240618,-61.31,1982,20241227,4.44,2090,-0.96,20250320,2010,2.99,20250123,5350,-61.31,20240618,1982,4.44,20241227,0.00,Y,477760,100,5 억,,741,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 161226 57 100.00 KOSDAQ 금융 N N N N N 2050 -25 5 -1.20 19780483 9650 608.83 2060 2070 2045 2695 1455 2075 2049.79 0.01 0 -1105 2091 2082 2071 2062 2051 2087 2067 6 620 100 1450 5 1 5840000 120 0.00 0.00 12 0.17 0.00 0.00 5350 20240618 -61.68 1982 20241227 3.43 2090 -1.91 20250320 2010 1.99 20250123 5350 -61.68 20240618 1982 3.43 20241227 0.00 Y 477760 100 5 억 745 N N 0 N 00 N
3 20250407 151232 57 100.00 KOSDAQ 금융 N N N N N 2045 -30 5 -1.45 19382878 9456 596.59 2060 2070 2045 2695 1455 2075 2049.80 0.01 0 -1077 2091 2082 2071 2062 2051 2087 2067 6 620 100 1450 5 1 5840000 119 0.00 0.00 12 0.16 0.00 0.00 5350 20240618 -61.78 1982 20241227 3.18 2090 -2.15 20250320 2010 1.74 20250123 5350 -61.78 20240618 1982 3.18 20241227 0.00 Y 477760 100 5 억 745 N N 0 N 00 N
4 20250407 141230 57 100.00 KOSDAQ 금융 N N N N N 2045 -30 5 -1.45 10994288 5354 337.79 2060 2070 2045 2695 1455 2075 2053.47 0.01 0 -876 2091 2082 2071 2062 2051 2087 2067 6 620 100 1450 5 1 5840000 119 0.00 0.00 12 0.09 0.00 0.00 5350 20240618 -61.78 1982 20241227 3.18 2090 -2.15 20250320 2010 1.74 20250123 5350 -61.78 20240618 1982 3.18 20241227 0.00 Y 477760 100 5 억 745 N N 0 N 00 N
5 20250407 131229 57 100.00 KOSDAQ 금융 N N N N N 2045 -30 5 -1.45 10062563 4899 309.09 2060 2070 2045 2695 1455 2075 2054.00 0.01 0 -671 2091 2082 2071 2062 2051 2087 2067 6 620 100 1450 5 1 5840000 119 0.00 0.00 12 0.08 0.00 0.00 5350 20240618 -61.78 1982 20241227 3.18 2090 -2.15 20250320 2010 1.74 20250123 5350 -61.78 20240618 1982 3.18 20241227 0.00 Y 477760 100 5 억 745 N N 0 N 00 N
6 20250407 121225 57 100.00 KOSDAQ 금융 N N N N N 2045 -30 5 -1.45 9651511 4698 296.40 2060 2070 2045 2695 1455 2075 2054.39 0.01 0 -471 2091 2082 2071 2062 2051 2087 2067 6 620 100 1450 5 1 5840000 119 0.00 0.00 12 0.08 0.00 0.00 5350 20240618 -61.78 1982 20241227 3.18 2090 -2.15 20250320 2010 1.74 20250123 5350 -61.78 20240618 1982 3.18 20241227 0.00 Y 477760 100 5 억 745 N N 0 N 00 N
7 20250407 111229 57 100.00 KOSDAQ 금융 N N N N N 2065 -10 5 -0.48 7062144 3435 216.72 2060 2070 2050 2695 1455 2075 2055.94 0.01 0 -270 2091 2082 2071 2062 2051 2087 2067 6 620 100 1450 5 1 5840000 121 0.00 0.00 12 0.06 0.00 0.00 5350 20240618 -61.40 1982 20241227 4.19 2090 -1.20 20250320 2010 2.74 20250123 5350 -61.40 20240618 1982 4.19 20241227 0.00 Y 477760 100 5 억 745 N N 0 N 00 N
8 20250407 101229 57 100.00 KOSDAQ 금융 N N N N N 2055 -20 5 -0.96 3206852 1563 98.61 2060 2070 2050 2695 1455 2075 2051.73 0.01 0 -36 2091 2082 2071 2062 2051 2087 2067 6 620 100 1450 5 1 5840000 120 0.00 0.00 12 0.03 0.00 0.00 5350 20240618 -61.59 1982 20241227 3.68 2090 -1.67 20250320 2010 2.24 20250123 5350 -61.59 20240618 1982 3.68 20241227 0.00 Y 477760 100 5 억 745 N N 0 N 00 N
9 20250407 091230 57 100.00 KOSDAQ 금융 N N N N N 2050 -25 5 -1.20 2052535 1000 63.09 2060 2060 2050 2695 1455 2075 2052.53 0.01 0 9 2091 2082 2071 2062 2051 2087 2067 6 620 100 1450 5 1 5840000 120 0.00 0.00 12 0.02 0.00 0.00 5350 20240618 -61.68 1982 20241227 3.43 2090 -1.91 20250320 2010 1.99 20250123 5350 -61.68 20240618 1982 3.43 20241227 0.00 Y 477760 100 5 억 745 N N 0 N 00 N
10 20250404 161224 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 3281945 1585 57.24 2060 2080 2060 2700 1460 2080 2070.63 0.01 0 -1200 2096 2087 2071 2062 2046 2092 2067 6 620 100 1450 5 1 5840000 121 0.00 0.00 12 0.03 0.00 0.00 5350 20240618 -61.21 1982 20241227 4.69 2090 -0.72 20250320 2010 3.23 20250123 5350 -61.21 20240618 1982 4.69 20241227 0.00 Y 477760 100 5 억 741 N N 0 N 00 N
11 20250404 151237 57 100.00 KOSDAQ 금융 N N N N N 2070 -10 5 -0.48 3240540 1565 56.52 2060 2080 2060 2700 1460 2080 2070.63 0.01 0 -1181 2096 2087 2071 2062 2046 2092 2067 6 620 100 1450 5 1 5840000 121 0.00 0.00 12 0.03 0.00 0.00 5350 20240618 -61.31 1982 20241227 4.44 2090 -0.96 20250320 2010 2.99 20250123 5350 -61.31 20240618 1982 4.44 20241227 0.00 Y 477760 100 5 억 741 N N 0 N 00 N
12 20250404 141240 57 100.00 KOSDAQ 금융 N N N N N 2070 -10 5 -0.48 2816185 1360 49.12 2060 2080 2060 2700 1460 2080 2070.72 0.01 0 -977 2096 2087 2071 2062 2046 2092 2067 6 620 100 1450 5 1 5840000 121 0.00 0.00 12 0.02 0.00 0.00 5350 20240618 -61.31 1982 20241227 4.44 2090 -0.96 20250320 2010 2.99 20250123 5350 -61.31 20240618 1982 4.44 20241227 0.00 Y 477760 100 5 억 741 N N 0 N 00 N