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
481890/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
20250407,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-15,5,-0.75,34052485,17026,421.44,2010,2015,1985,2610,1410,2010,2000.03,0.25,0,290,2026,2017,2011,2002,1996,2015,2000,6,600,100,1400,1,1,6345000,127,0.00,0.00,12,0.27,0.00,0.00,2780,20240726,-28.24,1953,20241227,2.15,2020,-1.24,20250403,1959,1.84,20250110,2780,-28.24,20240726,1953,2.15,20241227,0.00,Y,481890,100,6 억,,15724,N,N,0,N,00,N
20250407,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,33984675,16992,420.59,2010,2015,1985,2610,1410,2010,2000.04,0.25,0,290,2026,2017,2011,2002,1996,2015,2000,6,600,100,1400,5,1,6345000,127,0.00,0.00,12,0.27,0.00,0.00,2780,20240726,-27.88,1953,20241227,2.66,2020,-0.74,20250403,1959,2.35,20250110,2780,-27.88,20240726,1953,2.66,20241227,0.00,Y,481890,100,6 억,,15724,N,N,0,N,00,N
20250407,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,29996840,14990,371.04,2010,2015,1985,2610,1410,2010,2001.12,0.25,0,290,2026,2017,2011,2002,1996,2015,2000,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.24,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2020,-0.50,20250403,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,Y,481890,100,6 억,,15724,N,N,0,N,00,N
20250407,131231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,29996840,14990,371.04,2010,2015,1985,2610,1410,2010,2001.12,0.25,0,290,2026,2017,2011,2002,1996,2015,2000,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.24,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2020,-0.50,20250403,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,Y,481890,100,6 억,,15724,N,N,0,N,00,N
20250407,121228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,29996840,14990,371.04,2010,2015,1985,2610,1410,2010,2001.12,0.25,0,290,2026,2017,2011,2002,1996,2015,2000,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.24,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2020,-0.50,20250403,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,Y,481890,100,6 억,,15724,N,N,0,N,00,N
20250407,111232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,29474640,14727,364.53,2010,2015,2000,2610,1410,2010,2001.40,0.25,0,286,2026,2017,2011,2002,1996,2015,2000,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.23,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2020,-0.50,20250403,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,Y,481890,100,6 억,,15724,N,N,0,N,00,N
20250407,101232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,25595340,12797,316.76,2010,2015,2000,2610,1410,2010,2000.10,0.25,0,1049,2026,2017,2011,2002,1996,2015,2000,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.20,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2020,-0.50,20250403,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,Y,481890,100,6 억,,15724,N,N,0,N,00,N
20250407,091233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,18095,9,0.22,2010,2015,2010,2610,1410,2010,2010.56,0.25,0,0,2026,2017,2011,2002,1996,2015,2000,6,600,100,1400,5,1,6345000,128,0.00,0.00,12,0.00,0.00,0.00,2780,20240726,-27.52,1953,20241227,3.17,2020,-0.25,20250403,1959,2.86,20250110,2780,-27.52,20240726,1953,3.17,20241227,0.00,Y,481890,100,6 억,,15724,N,N,0,N,00,N
20250404,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,8125281,4040,15.19,2015,2020,2005,2625,1415,2020,2011.21,0.25,0,0,2030,2025,2015,2010,2000,2027,2012,6,605,100,1410,5,1,6345000,128,0.00,0.00,12,0.06,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2020,0.00,20250403,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,Y,481890,100,6 억,,15724,N,N,0,N,00,N
20250404,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,7727301,3842,14.45,2015,2020,2005,2625,1415,2020,2011.27,0.25,0,0,2030,2025,2015,2010,2000,2027,2012,6,605,100,1410,5,1,6345000,128,0.00,0.00,12,0.06,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2020,0.00,20250403,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,Y,481890,100,6 억,,15724,N,N,0,N,00,N
20250404,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,7123791,3541,13.32,2015,2020,2005,2625,1415,2020,2011.80,0.25,0,0,2030,2025,2015,2010,2000,2027,2012,6,605,100,1410,5,1,6345000,128,0.00,0.00,12,0.06,0.00,0.00,2780,20240726,-27.70,1953,20241227,2.92,2020,0.00,20250403,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,Y,481890,100,6 억,,15724,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 161228 57 100.00 KOSDAQ 금융 N N N N N 1995 -15 5 -0.75 34052485 17026 421.44 2010 2015 1985 2610 1410 2010 2000.03 0.25 0 290 2026 2017 2011 2002 1996 2015 2000 6 600 100 1400 1 1 6345000 127 0.00 0.00 12 0.27 0.00 0.00 2780 20240726 -28.24 1953 20241227 2.15 2020 -1.24 20250403 1959 1.84 20250110 2780 -28.24 20240726 1953 2.15 20241227 0.00 Y 481890 100 6 억 15724 N N 0 N 00 N
3 20250407 151235 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 33984675 16992 420.59 2010 2015 1985 2610 1410 2010 2000.04 0.25 0 290 2026 2017 2011 2002 1996 2015 2000 6 600 100 1400 5 1 6345000 127 0.00 0.00 12 0.27 0.00 0.00 2780 20240726 -27.88 1953 20241227 2.66 2020 -0.74 20250403 1959 2.35 20250110 2780 -27.88 20240726 1953 2.66 20241227 0.00 Y 481890 100 6 억 15724 N N 0 N 00 N
4 20250407 141233 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 29996840 14990 371.04 2010 2015 1985 2610 1410 2010 2001.12 0.25 0 290 2026 2017 2011 2002 1996 2015 2000 6 600 100 1400 5 1 6345000 128 0.00 0.00 12 0.24 0.00 0.00 2780 20240726 -27.70 1953 20241227 2.92 2020 -0.50 20250403 1959 2.60 20250110 2780 -27.70 20240726 1953 2.92 20241227 0.00 Y 481890 100 6 억 15724 N N 0 N 00 N
5 20250407 131231 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 29996840 14990 371.04 2010 2015 1985 2610 1410 2010 2001.12 0.25 0 290 2026 2017 2011 2002 1996 2015 2000 6 600 100 1400 5 1 6345000 128 0.00 0.00 12 0.24 0.00 0.00 2780 20240726 -27.70 1953 20241227 2.92 2020 -0.50 20250403 1959 2.60 20250110 2780 -27.70 20240726 1953 2.92 20241227 0.00 Y 481890 100 6 억 15724 N N 0 N 00 N
6 20250407 121228 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 29996840 14990 371.04 2010 2015 1985 2610 1410 2010 2001.12 0.25 0 290 2026 2017 2011 2002 1996 2015 2000 6 600 100 1400 5 1 6345000 128 0.00 0.00 12 0.24 0.00 0.00 2780 20240726 -27.70 1953 20241227 2.92 2020 -0.50 20250403 1959 2.60 20250110 2780 -27.70 20240726 1953 2.92 20241227 0.00 Y 481890 100 6 억 15724 N N 0 N 00 N
7 20250407 111232 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 29474640 14727 364.53 2010 2015 2000 2610 1410 2010 2001.40 0.25 0 286 2026 2017 2011 2002 1996 2015 2000 6 600 100 1400 5 1 6345000 128 0.00 0.00 12 0.23 0.00 0.00 2780 20240726 -27.70 1953 20241227 2.92 2020 -0.50 20250403 1959 2.60 20250110 2780 -27.70 20240726 1953 2.92 20241227 0.00 Y 481890 100 6 억 15724 N N 0 N 00 N
8 20250407 101232 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 25595340 12797 316.76 2010 2015 2000 2610 1410 2010 2000.10 0.25 0 1049 2026 2017 2011 2002 1996 2015 2000 6 600 100 1400 5 1 6345000 128 0.00 0.00 12 0.20 0.00 0.00 2780 20240726 -27.70 1953 20241227 2.92 2020 -0.50 20250403 1959 2.60 20250110 2780 -27.70 20240726 1953 2.92 20241227 0.00 Y 481890 100 6 억 15724 N N 0 N 00 N
9 20250407 091233 57 100.00 KOSDAQ 금융 N N N N N 2015 5 2 0.25 18095 9 0.22 2010 2015 2010 2610 1410 2010 2010.56 0.25 0 0 2026 2017 2011 2002 1996 2015 2000 6 600 100 1400 5 1 6345000 128 0.00 0.00 12 0.00 0.00 0.00 2780 20240726 -27.52 1953 20241227 3.17 2020 -0.25 20250403 1959 2.86 20250110 2780 -27.52 20240726 1953 3.17 20241227 0.00 Y 481890 100 6 억 15724 N N 0 N 00 N
10 20250404 161226 57 100.00 KOSDAQ 금융 N N N N N 2010 -10 5 -0.50 8125281 4040 15.19 2015 2020 2005 2625 1415 2020 2011.21 0.25 0 0 2030 2025 2015 2010 2000 2027 2012 6 605 100 1410 5 1 6345000 128 0.00 0.00 12 0.06 0.00 0.00 2780 20240726 -27.70 1953 20241227 2.92 2020 0.00 20250403 1959 2.60 20250110 2780 -27.70 20240726 1953 2.92 20241227 0.00 Y 481890 100 6 억 15724 N N 0 N 00 N
11 20250404 151240 57 100.00 KOSDAQ 금융 N N N N N 2010 -10 5 -0.50 7727301 3842 14.45 2015 2020 2005 2625 1415 2020 2011.27 0.25 0 0 2030 2025 2015 2010 2000 2027 2012 6 605 100 1410 5 1 6345000 128 0.00 0.00 12 0.06 0.00 0.00 2780 20240726 -27.70 1953 20241227 2.92 2020 0.00 20250403 1959 2.60 20250110 2780 -27.70 20240726 1953 2.92 20241227 0.00 Y 481890 100 6 억 15724 N N 0 N 00 N
12 20250404 141243 57 100.00 KOSDAQ 금융 N N N N N 2010 -10 5 -0.50 7123791 3541 13.32 2015 2020 2005 2625 1415 2020 2011.80 0.25 0 0 2030 2025 2015 2010 2000 2027 2012 6 605 100 1410 5 1 6345000 128 0.00 0.00 12 0.06 0.00 0.00 2780 20240726 -27.70 1953 20241227 2.92 2020 0.00 20250403 1959 2.60 20250110 2780 -27.70 20240726 1953 2.92 20241227 0.00 Y 481890 100 6 억 15724 N N 0 N 00 N