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
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
20250411,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,1,2,0.05,12751265,6428,91.05,1995,1995,1982,2585,1393,1989,1983.71,0.00,0,-490,2001,1994,1988,1981,1975,1992,1979,7,596,100,1430,1,1,7010000,139,51.03,1.01,12,0.09,39.00,1970.00,2080,20240502,-4.33,1930,20250122,3.11,2005,-0.75,20250307,1930,3.11,20250122,2080,-4.33,20240502,1930,3.11,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
20250411,151258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-4,5,-0.20,12562554,6333,89.70,1995,1995,1982,2585,1393,1989,1983.67,0.00,0,-479,2001,1994,1988,1981,1975,1992,1979,7,596,100,1430,1,1,7010000,139,50.90,1.01,12,0.09,39.00,1970.00,2080,20240502,-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
20250411,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-5,5,-0.25,9713181,4899,69.39,1995,1995,1982,2585,1393,1989,1982.69,0.00,0,-389,2001,1994,1988,1981,1975,1992,1979,7,596,100,1430,1,1,7010000,139,50.87,1.01,12,0.07,39.00,1970.00,2080,20240502,-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
20250411,131257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,-6,5,-0.30,8622054,4349,61.60,1995,1995,1982,2585,1393,1989,1982.54,0.00,0,-300,2001,1994,1988,1981,1975,1992,1979,7,596,100,1430,1,1,7010000,139,50.85,1.01,12,0.06,39.00,1970.00,2080,20240502,-4.66,1930,20250122,2.75,2005,-1.10,20250307,1930,2.75,20250122,2080,-4.66,20240502,1930,2.75,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
20250411,121259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,-6,5,-0.30,7612700,3840,54.39,1995,1995,1982,2585,1393,1989,1982.47,0.00,0,-212,2001,1994,1988,1981,1975,1992,1979,7,596,100,1430,1,1,7010000,139,50.85,1.01,12,0.05,39.00,1970.00,2080,20240502,-4.66,1930,20250122,2.75,2005,-1.10,20250307,1930,2.75,20250122,2080,-4.66,20240502,1930,2.75,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
20250411,111258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,-6,5,-0.30,6603451,3331,47.18,1995,1995,1982,2585,1393,1989,1982.42,0.00,0,-126,2001,1994,1988,1981,1975,1992,1979,7,596,100,1430,1,1,7010000,139,50.85,1.01,12,0.05,39.00,1970.00,2080,20240502,-4.66,1930,20250122,2.75,2005,-1.10,20250307,1930,2.75,20250122,2080,-4.66,20240502,1930,2.75,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
20250411,101302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,-6,5,-0.30,365808,184,2.61,1995,1995,1982,2585,1393,1989,1988.09,0.00,0,-38,2001,1994,1988,1981,1975,1992,1979,7,596,100,1430,1,1,7010000,139,50.85,1.01,12,0.00,39.00,1970.00,2080,20240502,-4.66,1930,20250122,2.75,2005,-1.10,20250307,1930,2.75,20250122,2080,-4.66,20240502,1930,2.75,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
20250411,091305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,6,2,0.30,15960,8,0.11,1995,1995,1995,2585,1393,1989,1995.00,0.00,0,5,2001,1994,1988,1981,1975,1992,1979,7,596,100,1430,1,1,7010000,140,51.15,1.01,12,0.00,39.00,1970.00,2080,20240502,-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
20250410,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,2,2,0.10,14007754,7060,116.98,1995,1995,1982,2580,1391,1987,1984.10,0.00,0,-4244,2001,1993,1988,1980,1975,1991,1978,7,593,100,1430,1,1,7010000,139,51.00,1.01,12,0.10,39.00,1970.00,2080,20240502,-4.38,1930,20250122,3.06,2005,-0.80,20250307,1930,3.06,20250122,2080,-4.38,20240502,1930,3.06,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
20250410,151258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,2,2,0.10,13827125,6969,115.48,1995,1995,1982,2580,1391,1987,1984.09,0.00,0,-4163,2001,1993,1988,1980,1975,1991,1978,7,593,100,1430,1,1,7010000,139,51.00,1.01,12,0.10,39.00,1970.00,2080,20240502,-4.38,1930,20250122,3.06,2005,-0.80,20250307,1930,3.06,20250122,2080,-4.38,20240502,1930,3.06,20250122,0.00,Y,473050,100,7 억,,0,N,N,0,N,00,N
20250410,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-3,5,-0.15,12240334,6169,102.22,1995,1995,1982,2580,1391,1987,1984.17,0.00,0,-3372,2001,1993,1988,1980,1975,1991,1978,7,593,100,1430,1,1,7010000,139,50.87,1.01,12,0.09,39.00,1970.00,2080,20240502,-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
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 161246 57 100.00 KOSDAQ 금융 N N N N N 1990 1 2 0.05 12751265 6428 91.05 1995 1995 1982 2585 1393 1989 1983.71 0.00 0 -490 2001 1994 1988 1981 1975 1992 1979 7 596 100 1430 1 1 7010000 139 51.03 1.01 12 0.09 39.00 1970.00 2080 20240502 -4.33 1930 20250122 3.11 2005 -0.75 20250307 1930 3.11 20250122 2080 -4.33 20240502 1930 3.11 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N
3 20250411 151258 57 100.00 KOSDAQ 금융 N N N N N 1985 -4 5 -0.20 12562554 6333 89.70 1995 1995 1982 2585 1393 1989 1983.67 0.00 0 -479 2001 1994 1988 1981 1975 1992 1979 7 596 100 1430 1 1 7010000 139 50.90 1.01 12 0.09 39.00 1970.00 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
4 20250411 141256 57 100.00 KOSDAQ 금융 N N N N N 1984 -5 5 -0.25 9713181 4899 69.39 1995 1995 1982 2585 1393 1989 1982.69 0.00 0 -389 2001 1994 1988 1981 1975 1992 1979 7 596 100 1430 1 1 7010000 139 50.87 1.01 12 0.07 39.00 1970.00 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
5 20250411 131257 57 100.00 KOSDAQ 금융 N N N N N 1983 -6 5 -0.30 8622054 4349 61.60 1995 1995 1982 2585 1393 1989 1982.54 0.00 0 -300 2001 1994 1988 1981 1975 1992 1979 7 596 100 1430 1 1 7010000 139 50.85 1.01 12 0.06 39.00 1970.00 2080 20240502 -4.66 1930 20250122 2.75 2005 -1.10 20250307 1930 2.75 20250122 2080 -4.66 20240502 1930 2.75 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N
6 20250411 121259 57 100.00 KOSDAQ 금융 N N N N N 1983 -6 5 -0.30 7612700 3840 54.39 1995 1995 1982 2585 1393 1989 1982.47 0.00 0 -212 2001 1994 1988 1981 1975 1992 1979 7 596 100 1430 1 1 7010000 139 50.85 1.01 12 0.05 39.00 1970.00 2080 20240502 -4.66 1930 20250122 2.75 2005 -1.10 20250307 1930 2.75 20250122 2080 -4.66 20240502 1930 2.75 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N
7 20250411 111258 57 100.00 KOSDAQ 금융 N N N N N 1983 -6 5 -0.30 6603451 3331 47.18 1995 1995 1982 2585 1393 1989 1982.42 0.00 0 -126 2001 1994 1988 1981 1975 1992 1979 7 596 100 1430 1 1 7010000 139 50.85 1.01 12 0.05 39.00 1970.00 2080 20240502 -4.66 1930 20250122 2.75 2005 -1.10 20250307 1930 2.75 20250122 2080 -4.66 20240502 1930 2.75 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N
8 20250411 101302 57 100.00 KOSDAQ 금융 N N N N N 1983 -6 5 -0.30 365808 184 2.61 1995 1995 1982 2585 1393 1989 1988.09 0.00 0 -38 2001 1994 1988 1981 1975 1992 1979 7 596 100 1430 1 1 7010000 139 50.85 1.01 12 0.00 39.00 1970.00 2080 20240502 -4.66 1930 20250122 2.75 2005 -1.10 20250307 1930 2.75 20250122 2080 -4.66 20240502 1930 2.75 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N
9 20250411 091305 57 100.00 KOSDAQ 금융 N N N N N 1995 6 2 0.30 15960 8 0.11 1995 1995 1995 2585 1393 1989 1995.00 0.00 0 5 2001 1994 1988 1981 1975 1992 1979 7 596 100 1430 1 1 7010000 140 51.15 1.01 12 0.00 39.00 1970.00 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
10 20250410 161251 57 100.00 KOSDAQ 금융 N N N N N 1989 2 2 0.10 14007754 7060 116.98 1995 1995 1982 2580 1391 1987 1984.10 0.00 0 -4244 2001 1993 1988 1980 1975 1991 1978 7 593 100 1430 1 1 7010000 139 51.00 1.01 12 0.10 39.00 1970.00 2080 20240502 -4.38 1930 20250122 3.06 2005 -0.80 20250307 1930 3.06 20250122 2080 -4.38 20240502 1930 3.06 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N
11 20250410 151258 57 100.00 KOSDAQ 금융 N N N N N 1989 2 2 0.10 13827125 6969 115.48 1995 1995 1982 2580 1391 1987 1984.09 0.00 0 -4163 2001 1993 1988 1980 1975 1991 1978 7 593 100 1430 1 1 7010000 139 51.00 1.01 12 0.10 39.00 1970.00 2080 20240502 -4.38 1930 20250122 3.06 2005 -0.80 20250307 1930 3.06 20250122 2080 -4.38 20240502 1930 3.06 20250122 0.00 Y 473050 100 7 억 0 N N 0 N 00 N
12 20250410 141253 57 100.00 KOSDAQ 금융 N N N N N 1984 -3 5 -0.15 12240334 6169 102.22 1995 1995 1982 2580 1391 1987 1984.17 0.00 0 -3372 2001 1993 1988 1980 1975 1991 1978 7 593 100 1430 1 1 7010000 139 50.87 1.01 12 0.09 39.00 1970.00 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