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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023760/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
20250411,160332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,555,8,2,1.46,26797547,48525,92.78,547,557,547,711,383,547,552.24,0.32,0,990,551,548,545,542,539,550,544,1578,164,500,400,1,1,315609576,1752,2.16,0.26,12,0.02,257.00,2140.00,637,20240520,-12.87,522,20241226,6.32,569,-2.46,20250325,524,5.92,20250203,637,-12.87,20240520,522,6.32,20241226,0.22,Y,023760,500,1578 억,,996761,N,N,0,N,00,N
20250411,150335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,554,7,2,1.28,26057087,47189,90.22,547,557,547,711,383,547,552.19,0.32,0,1003,551,548,545,542,539,550,544,1578,164,500,400,1,1,315609576,1748,2.16,0.26,12,0.01,257.00,2140.00,637,20240520,-13.03,522,20241226,6.13,569,-2.64,20250325,524,5.73,20250203,637,-13.03,20240520,522,6.13,20241226,0.22,Y,023760,500,1578 억,,996761,N,N,0,N,00,N
20250411,140335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,556,9,2,1.65,25336102,45889,87.74,547,557,547,711,383,547,552.12,0.32,0,848,551,548,545,542,539,550,544,1578,164,500,400,1,1,315609576,1755,2.16,0.26,12,0.01,257.00,2140.00,637,20240520,-12.72,522,20241226,6.51,569,-2.28,20250325,524,6.11,20250203,637,-12.72,20240520,522,6.51,20241226,0.22,Y,023760,500,1578 억,,996761,N,N,0,N,00,N
20250411,130336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,557,10,2,1.83,21820394,39567,75.65,547,557,547,711,383,547,551.48,0.32,0,815,551,548,545,542,539,550,544,1578,164,500,400,1,1,315609576,1758,2.17,0.26,12,0.01,257.00,2140.00,637,20240520,-12.56,522,20241226,6.70,569,-2.11,20250325,524,6.30,20250203,637,-12.56,20240520,522,6.70,20241226,0.22,Y,023760,500,1578 억,,996761,N,N,0,N,00,N
20250411,120335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,551,4,2,0.73,9250645,16864,32.24,547,552,547,711,383,547,548.54,0.32,0,244,551,548,545,542,539,550,544,1578,164,500,400,1,1,315609576,1739,2.14,0.26,12,0.01,257.00,2140.00,637,20240520,-13.50,522,20241226,5.56,569,-3.16,20250325,524,5.15,20250203,637,-13.50,20240520,522,5.56,20241226,0.22,Y,023760,500,1578 억,,996761,N,N,0,N,00,N
20250411,110334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,548,1,2,0.18,7738279,14116,26.99,547,552,547,711,383,547,548.19,0.32,0,126,551,548,545,542,539,550,544,1578,164,500,400,1,1,315609576,1730,2.13,0.26,12,0.00,257.00,2140.00,637,20240520,-13.97,522,20241226,4.98,569,-3.69,20250325,524,4.58,20250203,637,-13.97,20240520,522,4.98,20241226,0.22,Y,023760,500,1578 억,,996761,N,N,0,N,00,N
20250411,100335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,548,1,2,0.18,5109555,9332,17.84,547,550,547,711,383,547,547.53,0.32,0,-37,551,548,545,542,539,550,544,1578,164,500,400,1,1,315609576,1730,2.13,0.26,12,0.00,257.00,2140.00,637,20240520,-13.97,522,20241226,4.98,569,-3.69,20250325,524,4.58,20250203,637,-13.97,20240520,522,4.98,20241226,0.22,Y,023760,500,1578 억,,996761,N,N,0,N,00,N
20250411,090336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,548,1,2,0.18,3602018,6585,12.59,547,548,547,711,383,547,547.00,0.32,0,-59,551,548,545,542,539,550,544,1578,164,500,400,1,1,315609576,1730,2.13,0.26,12,0.00,257.00,2140.00,637,20240520,-13.97,522,20241226,4.98,569,-3.69,20250325,524,4.58,20250203,637,-13.97,20240520,522,4.98,20241226,0.22,Y,023760,500,1578 억,,996761,N,N,0,N,00,N
20250410,160333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,547,7,2,1.30,28499588,52272,68.61,543,548,542,702,378,540,545.22,0.32,0,-316,554,546,541,533,528,544,531,1578,162,500,390,1,1,315609576,1726,2.13,0.26,12,0.02,257.00,2140.00,637,20240520,-14.13,522,20241226,4.79,569,-3.87,20250325,524,4.39,20250203,637,-14.13,20240520,522,4.79,20241226,0.22,Y,023760,500,1578 억,,997074,N,N,0,N,00,N
20250410,150334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,547,7,2,1.30,25415490,46626,61.20,543,547,542,702,378,540,545.09,0.32,0,-202,554,546,541,533,528,544,531,1578,162,500,390,1,1,315609576,1726,2.13,0.26,12,0.01,257.00,2140.00,637,20240520,-14.13,522,20241226,4.79,569,-3.87,20250325,524,4.39,20250203,637,-14.13,20240520,522,4.79,20241226,0.22,Y,023760,500,1578 억,,997074,N,N,0,N,00,N
20250410,140334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,546,6,2,1.11,23631534,43358,56.91,543,547,542,702,378,540,545.03,0.32,0,-187,554,546,541,533,528,544,531,1578,162,500,390,1,1,315609576,1723,2.12,0.26,12,0.01,257.00,2140.00,637,20240520,-14.29,522,20241226,4.60,569,-4.04,20250325,524,4.20,20250203,637,-14.29,20240520,522,4.60,20241226,0.22,Y,023760,500,1578 억,,997074,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 20250411 160332 57 100.00 KOSDAQ 금융 N N N N N 555 8 2 1.46 26797547 48525 92.78 547 557 547 711 383 547 552.24 0.32 0 990 551 548 545 542 539 550 544 1578 164 500 400 1 1 315609576 1752 2.16 0.26 12 0.02 257.00 2140.00 637 20240520 -12.87 522 20241226 6.32 569 -2.46 20250325 524 5.92 20250203 637 -12.87 20240520 522 6.32 20241226 0.22 Y 023760 500 1578 억 996761 N N 0 N 00 N
3 20250411 150335 57 100.00 KOSDAQ 금융 N N N N N 554 7 2 1.28 26057087 47189 90.22 547 557 547 711 383 547 552.19 0.32 0 1003 551 548 545 542 539 550 544 1578 164 500 400 1 1 315609576 1748 2.16 0.26 12 0.01 257.00 2140.00 637 20240520 -13.03 522 20241226 6.13 569 -2.64 20250325 524 5.73 20250203 637 -13.03 20240520 522 6.13 20241226 0.22 Y 023760 500 1578 억 996761 N N 0 N 00 N
4 20250411 140335 57 100.00 KOSDAQ 금융 N N N N N 556 9 2 1.65 25336102 45889 87.74 547 557 547 711 383 547 552.12 0.32 0 848 551 548 545 542 539 550 544 1578 164 500 400 1 1 315609576 1755 2.16 0.26 12 0.01 257.00 2140.00 637 20240520 -12.72 522 20241226 6.51 569 -2.28 20250325 524 6.11 20250203 637 -12.72 20240520 522 6.51 20241226 0.22 Y 023760 500 1578 억 996761 N N 0 N 00 N
5 20250411 130336 57 100.00 KOSDAQ 금융 N N N N N 557 10 2 1.83 21820394 39567 75.65 547 557 547 711 383 547 551.48 0.32 0 815 551 548 545 542 539 550 544 1578 164 500 400 1 1 315609576 1758 2.17 0.26 12 0.01 257.00 2140.00 637 20240520 -12.56 522 20241226 6.70 569 -2.11 20250325 524 6.30 20250203 637 -12.56 20240520 522 6.70 20241226 0.22 Y 023760 500 1578 억 996761 N N 0 N 00 N
6 20250411 120335 57 100.00 KOSDAQ 금융 N N N N N 551 4 2 0.73 9250645 16864 32.24 547 552 547 711 383 547 548.54 0.32 0 244 551 548 545 542 539 550 544 1578 164 500 400 1 1 315609576 1739 2.14 0.26 12 0.01 257.00 2140.00 637 20240520 -13.50 522 20241226 5.56 569 -3.16 20250325 524 5.15 20250203 637 -13.50 20240520 522 5.56 20241226 0.22 Y 023760 500 1578 억 996761 N N 0 N 00 N
7 20250411 110334 57 100.00 KOSDAQ 금융 N N N N N 548 1 2 0.18 7738279 14116 26.99 547 552 547 711 383 547 548.19 0.32 0 126 551 548 545 542 539 550 544 1578 164 500 400 1 1 315609576 1730 2.13 0.26 12 0.00 257.00 2140.00 637 20240520 -13.97 522 20241226 4.98 569 -3.69 20250325 524 4.58 20250203 637 -13.97 20240520 522 4.98 20241226 0.22 Y 023760 500 1578 억 996761 N N 0 N 00 N
8 20250411 100335 57 100.00 KOSDAQ 금융 N N N N N 548 1 2 0.18 5109555 9332 17.84 547 550 547 711 383 547 547.53 0.32 0 -37 551 548 545 542 539 550 544 1578 164 500 400 1 1 315609576 1730 2.13 0.26 12 0.00 257.00 2140.00 637 20240520 -13.97 522 20241226 4.98 569 -3.69 20250325 524 4.58 20250203 637 -13.97 20240520 522 4.98 20241226 0.22 Y 023760 500 1578 억 996761 N N 0 N 00 N
9 20250411 090336 57 100.00 KOSDAQ 금융 N N N N N 548 1 2 0.18 3602018 6585 12.59 547 548 547 711 383 547 547.00 0.32 0 -59 551 548 545 542 539 550 544 1578 164 500 400 1 1 315609576 1730 2.13 0.26 12 0.00 257.00 2140.00 637 20240520 -13.97 522 20241226 4.98 569 -3.69 20250325 524 4.58 20250203 637 -13.97 20240520 522 4.98 20241226 0.22 Y 023760 500 1578 억 996761 N N 0 N 00 N
10 20250410 160333 57 100.00 KOSDAQ 금융 N N N N N 547 7 2 1.30 28499588 52272 68.61 543 548 542 702 378 540 545.22 0.32 0 -316 554 546 541 533 528 544 531 1578 162 500 390 1 1 315609576 1726 2.13 0.26 12 0.02 257.00 2140.00 637 20240520 -14.13 522 20241226 4.79 569 -3.87 20250325 524 4.39 20250203 637 -14.13 20240520 522 4.79 20241226 0.22 Y 023760 500 1578 억 997074 N N 0 N 00 N
11 20250410 150334 57 100.00 KOSDAQ 금융 N N N N N 547 7 2 1.30 25415490 46626 61.20 543 547 542 702 378 540 545.09 0.32 0 -202 554 546 541 533 528 544 531 1578 162 500 390 1 1 315609576 1726 2.13 0.26 12 0.01 257.00 2140.00 637 20240520 -14.13 522 20241226 4.79 569 -3.87 20250325 524 4.39 20250203 637 -14.13 20240520 522 4.79 20241226 0.22 Y 023760 500 1578 억 997074 N N 0 N 00 N
12 20250410 140334 57 100.00 KOSDAQ 금융 N N N N N 546 6 2 1.11 23631534 43358 56.91 543 547 542 702 378 540 545.03 0.32 0 -187 554 546 541 533 528 544 531 1578 162 500 390 1 1 315609576 1723 2.12 0.26 12 0.01 257.00 2140.00 637 20240520 -14.29 522 20241226 4.60 569 -4.04 20250325 524 4.20 20250203 637 -14.29 20240520 522 4.60 20241226 0.22 Y 023760 500 1578 억 997074 N N 0 N 00 N