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
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
20250407,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-30,5,-1.45,183520895,89224,632.84,2075,2085,2040,2695,1455,2075,2056.86,0.34,0,-11394,2105,2090,2075,2060,2045,2097,2067,8,620,100,1450,5,1,7910000,162,0.00,0.00,12,1.13,0.00,0.00,3120,20240822,-34.46,1981,20241226,3.23,2130,-3.99,20250328,1991,2.71,20250102,3120,-34.46,20240822,1981,3.23,20241226,0.00,Y,478780,100,7 억,,26937,N,N,0,N,00,N
20250407,151234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-25,5,-1.20,162748820,79067,560.80,2075,2085,2040,2695,1455,2075,2058.37,0.34,0,-11178,2105,2090,2075,2060,2045,2097,2067,8,620,100,1450,5,1,7910000,162,0.00,0.00,12,1.00,0.00,0.00,3120,20240822,-34.29,1981,20241226,3.48,2130,-3.76,20250328,1991,2.96,20250102,3120,-34.29,20240822,1981,3.48,20241226,0.00,Y,478780,100,7 억,,26937,N,N,0,N,00,N
20250407,141231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-25,5,-1.20,159140810,77307,548.32,2075,2085,2040,2695,1455,2075,2058.56,0.34,0,-9421,2105,2090,2075,2060,2045,2097,2067,8,620,100,1450,5,1,7910000,162,0.00,0.00,12,0.98,0.00,0.00,3120,20240822,-34.29,1981,20241226,3.48,2130,-3.76,20250328,1991,2.96,20250102,3120,-34.29,20240822,1981,3.48,20241226,0.00,Y,478780,100,7 억,,26937,N,N,0,N,00,N
20250407,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-30,5,-1.45,155358665,75458,535.20,2075,2085,2040,2695,1455,2075,2058.88,0.34,0,-7586,2105,2090,2075,2060,2045,2097,2067,8,620,100,1450,5,1,7910000,162,0.00,0.00,12,0.95,0.00,0.00,3120,20240822,-34.46,1981,20241226,3.23,2130,-3.99,20250328,1991,2.71,20250102,3120,-34.46,20240822,1981,3.23,20241226,0.00,Y,478780,100,7 억,,26937,N,N,0,N,00,N
20250407,121227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-25,5,-1.20,131000410,63552,450.76,2075,2085,2045,2695,1455,2075,2061.31,0.34,0,-5805,2105,2090,2075,2060,2045,2097,2067,8,620,100,1450,5,1,7910000,162,0.00,0.00,12,0.80,0.00,0.00,3120,20240822,-34.29,1981,20241226,3.48,2130,-3.76,20250328,1991,2.96,20250102,3120,-34.29,20240822,1981,3.48,20241226,0.00,Y,478780,100,7 억,,26937,N,N,0,N,00,N
20250407,111230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-20,5,-0.96,126991660,61594,436.87,2075,2085,2050,2695,1455,2075,2061.75,0.34,0,-3929,2105,2090,2075,2060,2045,2097,2067,8,620,100,1450,5,1,7910000,163,0.00,0.00,12,0.78,0.00,0.00,3120,20240822,-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,,26937,N,N,0,N,00,N
20250407,101230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,1462060,705,5.00,2075,2085,2070,2695,1455,2075,2073.84,0.34,0,-186,2105,2090,2075,2060,2045,2097,2067,8,620,100,1450,5,1,7910000,164,0.00,0.00,12,0.01,0.00,0.00,3120,20240822,-33.49,1981,20241226,4.75,2130,-2.58,20250328,1991,4.22,20250102,3120,-33.49,20240822,1981,4.75,20241226,0.00,Y,478780,100,7 억,,26937,N,N,0,N,00,N
20250407,091231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.34,0,0,2105,2090,2075,2060,2045,2097,2067,8,620,100,1450,5,1,7910000,164,0.00,0.00,12,0.00,0.00,0.00,3120,20240822,-33.49,1981,20241226,4.75,2130,-2.58,20250328,1991,4.22,20250102,3120,-33.49,20240822,1981,4.75,20241226,0.00,Y,478780,100,7 억,,26937,N,N,0,N,00,N
20250404,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,29262345,14099,107.80,2060,2090,2060,2680,1450,2065,2075.49,0.34,0,-10353,2075,2070,2065,2060,2055,2067,2057,8,615,100,1440,5,1,7910000,164,0.00,0.00,12,0.18,0.00,0.00,3120,20240822,-33.49,1981,20241226,4.75,2130,-2.58,20250328,1991,4.22,20250102,3120,-33.49,20240822,1981,4.75,20241226,0.00,Y,478780,100,7 억,,26985,N,N,0,N,00,N
20250404,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,28730100,13842,105.83,2060,2090,2060,2680,1450,2065,2075.57,0.34,0,-10096,2075,2070,2065,2060,2055,2067,2057,8,615,100,1440,5,1,7910000,164,0.00,0.00,12,0.17,0.00,0.00,3120,20240822,-33.65,1981,20241226,4.49,2130,-2.82,20250328,1991,3.97,20250102,3120,-33.65,20240822,1981,4.49,20241226,0.00,Y,478780,100,7 억,,26985,N,N,0,N,00,N
20250404,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,25202160,12140,92.82,2060,2090,2060,2680,1450,2065,2075.96,0.34,0,-8394,2075,2070,2065,2060,2055,2067,2057,8,615,100,1440,5,1,7910000,164,0.00,0.00,12,0.15,0.00,0.00,3120,20240822,-33.49,1981,20241226,4.75,2130,-2.58,20250328,1991,4.22,20250102,3120,-33.49,20240822,1981,4.75,20241226,0.00,Y,478780,100,7 억,,26985,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 161227 57 100.00 KOSDAQ 금융 N N N N N 2045 -30 5 -1.45 183520895 89224 632.84 2075 2085 2040 2695 1455 2075 2056.86 0.34 0 -11394 2105 2090 2075 2060 2045 2097 2067 8 620 100 1450 5 1 7910000 162 0.00 0.00 12 1.13 0.00 0.00 3120 20240822 -34.46 1981 20241226 3.23 2130 -3.99 20250328 1991 2.71 20250102 3120 -34.46 20240822 1981 3.23 20241226 0.00 Y 478780 100 7 억 26937 N N 0 N 00 N
3 20250407 151234 57 100.00 KOSDAQ 금융 N N N N N 2050 -25 5 -1.20 162748820 79067 560.80 2075 2085 2040 2695 1455 2075 2058.37 0.34 0 -11178 2105 2090 2075 2060 2045 2097 2067 8 620 100 1450 5 1 7910000 162 0.00 0.00 12 1.00 0.00 0.00 3120 20240822 -34.29 1981 20241226 3.48 2130 -3.76 20250328 1991 2.96 20250102 3120 -34.29 20240822 1981 3.48 20241226 0.00 Y 478780 100 7 억 26937 N N 0 N 00 N
4 20250407 141231 57 100.00 KOSDAQ 금융 N N N N N 2050 -25 5 -1.20 159140810 77307 548.32 2075 2085 2040 2695 1455 2075 2058.56 0.34 0 -9421 2105 2090 2075 2060 2045 2097 2067 8 620 100 1450 5 1 7910000 162 0.00 0.00 12 0.98 0.00 0.00 3120 20240822 -34.29 1981 20241226 3.48 2130 -3.76 20250328 1991 2.96 20250102 3120 -34.29 20240822 1981 3.48 20241226 0.00 Y 478780 100 7 억 26937 N N 0 N 00 N
5 20250407 131230 57 100.00 KOSDAQ 금융 N N N N N 2045 -30 5 -1.45 155358665 75458 535.20 2075 2085 2040 2695 1455 2075 2058.88 0.34 0 -7586 2105 2090 2075 2060 2045 2097 2067 8 620 100 1450 5 1 7910000 162 0.00 0.00 12 0.95 0.00 0.00 3120 20240822 -34.46 1981 20241226 3.23 2130 -3.99 20250328 1991 2.71 20250102 3120 -34.46 20240822 1981 3.23 20241226 0.00 Y 478780 100 7 억 26937 N N 0 N 00 N
6 20250407 121227 57 100.00 KOSDAQ 금융 N N N N N 2050 -25 5 -1.20 131000410 63552 450.76 2075 2085 2045 2695 1455 2075 2061.31 0.34 0 -5805 2105 2090 2075 2060 2045 2097 2067 8 620 100 1450 5 1 7910000 162 0.00 0.00 12 0.80 0.00 0.00 3120 20240822 -34.29 1981 20241226 3.48 2130 -3.76 20250328 1991 2.96 20250102 3120 -34.29 20240822 1981 3.48 20241226 0.00 Y 478780 100 7 억 26937 N N 0 N 00 N
7 20250407 111230 57 100.00 KOSDAQ 금융 N N N N N 2055 -20 5 -0.96 126991660 61594 436.87 2075 2085 2050 2695 1455 2075 2061.75 0.34 0 -3929 2105 2090 2075 2060 2045 2097 2067 8 620 100 1450 5 1 7910000 163 0.00 0.00 12 0.78 0.00 0.00 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 26937 N N 0 N 00 N
8 20250407 101230 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 1462060 705 5.00 2075 2085 2070 2695 1455 2075 2073.84 0.34 0 -186 2105 2090 2075 2060 2045 2097 2067 8 620 100 1450 5 1 7910000 164 0.00 0.00 12 0.01 0.00 0.00 3120 20240822 -33.49 1981 20241226 4.75 2130 -2.58 20250328 1991 4.22 20250102 3120 -33.49 20240822 1981 4.75 20241226 0.00 Y 478780 100 7 억 26937 N N 0 N 00 N
9 20250407 091231 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 0 0 0.00 0 0 0 2695 1455 2075 0.00 0.34 0 0 2105 2090 2075 2060 2045 2097 2067 8 620 100 1450 5 1 7910000 164 0.00 0.00 12 0.00 0.00 0.00 3120 20240822 -33.49 1981 20241226 4.75 2130 -2.58 20250328 1991 4.22 20250102 3120 -33.49 20240822 1981 4.75 20241226 0.00 Y 478780 100 7 억 26937 N N 0 N 00 N
10 20250404 161225 57 100.00 KOSDAQ 금융 N N N N N 2075 10 2 0.48 29262345 14099 107.80 2060 2090 2060 2680 1450 2065 2075.49 0.34 0 -10353 2075 2070 2065 2060 2055 2067 2057 8 615 100 1440 5 1 7910000 164 0.00 0.00 12 0.18 0.00 0.00 3120 20240822 -33.49 1981 20241226 4.75 2130 -2.58 20250328 1991 4.22 20250102 3120 -33.49 20240822 1981 4.75 20241226 0.00 Y 478780 100 7 억 26985 N N 0 N 00 N
11 20250404 151238 57 100.00 KOSDAQ 금융 N N N N N 2070 5 2 0.24 28730100 13842 105.83 2060 2090 2060 2680 1450 2065 2075.57 0.34 0 -10096 2075 2070 2065 2060 2055 2067 2057 8 615 100 1440 5 1 7910000 164 0.00 0.00 12 0.17 0.00 0.00 3120 20240822 -33.65 1981 20241226 4.49 2130 -2.82 20250328 1991 3.97 20250102 3120 -33.65 20240822 1981 4.49 20241226 0.00 Y 478780 100 7 억 26985 N N 0 N 00 N
12 20250404 141242 57 100.00 KOSDAQ 금융 N N N N N 2075 10 2 0.48 25202160 12140 92.82 2060 2090 2060 2680 1450 2065 2075.96 0.34 0 -8394 2075 2070 2065 2060 2055 2067 2057 8 615 100 1440 5 1 7910000 164 0.00 0.00 12 0.15 0.00 0.00 3120 20240822 -33.49 1981 20241226 4.75 2130 -2.58 20250328 1991 4.22 20250102 3120 -33.49 20240822 1981 4.75 20241226 0.00 Y 478780 100 7 억 26985 N N 0 N 00 N