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
477340/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
20250411,161252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,0,3,0.00,15750748,7968,1016.33,1979,1981,1974,2570,1384,1977,1976.75,0.00,0,10,1984,1980,1976,1972,1968,1982,1974,8,593,100,1380,1,1,7510000,148,61.78,1.02,12,0.11,32.00,1943.00,2545,20240624,-22.32,1920,20241226,2.97,1998,-1.05,20250304,1929,2.49,20250102,2545,-22.32,20240624,1920,2.97,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250411,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,0,3,0.00,15732955,7959,1015.18,1979,1981,1974,2570,1384,1977,1976.75,0.00,0,10,1984,1980,1976,1972,1968,1982,1974,8,593,100,1380,1,1,7510000,148,61.78,1.02,12,0.11,32.00,1943.00,2545,20240624,-22.32,1920,20241226,2.97,1998,-1.05,20250304,1929,2.49,20250102,2545,-22.32,20240624,1920,2.97,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250411,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1976,-1,5,-0.05,15319450,7750,988.52,1979,1981,1974,2570,1384,1977,1976.70,0.00,0,10,1984,1980,1976,1972,1968,1982,1974,8,593,100,1380,1,1,7510000,148,61.75,1.02,12,0.10,32.00,1943.00,2545,20240624,-22.36,1920,20241226,2.92,1998,-1.10,20250304,1929,2.44,20250102,2545,-22.36,20240624,1920,2.92,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250411,131304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,3,2,0.15,15098134,7638,974.23,1979,1981,1974,2570,1384,1977,1976.71,0.00,0,10,1984,1980,1976,1972,1968,1982,1974,8,593,100,1380,1,1,7510000,149,61.88,1.02,12,0.10,32.00,1943.00,2545,20240624,-22.20,1920,20241226,3.12,1998,-0.90,20250304,1929,2.64,20250102,2545,-22.20,20240624,1920,3.12,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250411,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,-2,5,-0.10,14496214,7334,935.46,1979,1979,1974,2570,1384,1977,1976.58,0.00,0,10,1984,1980,1976,1972,1968,1982,1974,8,593,100,1380,1,1,7510000,148,61.72,1.02,12,0.10,32.00,1943.00,2545,20240624,-22.40,1920,20241226,2.86,1998,-1.15,20250304,1929,2.38,20250102,2545,-22.40,20240624,1920,2.86,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250411,111305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,0,3,0.00,13012982,6583,839.67,1979,1979,1974,2570,1384,1977,1976.76,0.00,0,10,1984,1980,1976,1972,1968,1982,1974,8,593,100,1380,1,1,7510000,148,61.78,1.02,12,0.09,32.00,1943.00,2545,20240624,-22.32,1920,20241226,2.97,1998,-1.05,20250304,1929,2.49,20250102,2545,-22.32,20240624,1920,2.97,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250411,101308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,0,3,0.00,2367051,1198,152.81,1979,1979,1974,2570,1384,1977,1975.84,0.00,0,10,1984,1980,1976,1972,1968,1982,1974,8,593,100,1380,1,1,7510000,148,61.78,1.02,12,0.02,32.00,1943.00,2545,20240624,-22.32,1920,20241226,2.97,1998,-1.05,20250304,1929,2.49,20250102,2545,-22.32,20240624,1920,2.97,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250411,091312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,0,3,0.00,67246,34,4.34,1979,1979,1977,2570,1384,1977,1977.82,0.00,0,10,1984,1980,1976,1972,1968,1982,1974,8,593,100,1380,1,1,7510000,148,61.78,1.02,12,0.00,32.00,1943.00,2545,20240624,-22.32,1920,20241226,2.97,1998,-1.05,20250304,1929,2.49,20250102,2545,-22.32,20240624,1920,2.97,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250410,161257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,4,2,0.20,1547365,784,10.29,1973,1980,1972,2560,1382,1973,1973.68,0.00,0,-441,1985,1978,1973,1966,1961,1976,1964,8,587,100,1380,1,1,7510000,148,61.78,1.02,12,0.01,32.00,1943.00,2545,20240624,-22.32,1920,20241226,2.97,1998,-1.05,20250304,1929,2.49,20250102,2545,-22.32,20240624,1920,2.97,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250410,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,4,2,0.20,1499935,760,9.98,1973,1980,1972,2560,1382,1973,1973.60,0.00,0,-430,1985,1978,1973,1966,1961,1976,1964,8,587,100,1380,1,1,7510000,148,61.78,1.02,12,0.01,32.00,1943.00,2545,20240624,-22.32,1920,20241226,2.97,1998,-1.05,20250304,1929,2.49,20250102,2545,-22.32,20240624,1920,2.97,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250410,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1974,1,2,0.05,1207755,612,8.03,1973,1980,1972,2560,1382,1973,1973.46,0.00,0,-346,1985,1978,1973,1966,1961,1976,1964,8,587,100,1380,1,1,7510000,148,61.69,1.02,12,0.01,32.00,1943.00,2545,20240624,-22.44,1920,20241226,2.81,1998,-1.20,20250304,1929,2.33,20250102,2545,-22.44,20240624,1920,2.81,20241226,0.00,Y,477340,100,7 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 161252 57 100.00 KOSDAQ 금융 N N N N N 1977 0 3 0.00 15750748 7968 1016.33 1979 1981 1974 2570 1384 1977 1976.75 0.00 0 10 1984 1980 1976 1972 1968 1982 1974 8 593 100 1380 1 1 7510000 148 61.78 1.02 12 0.11 32.00 1943.00 2545 20240624 -22.32 1920 20241226 2.97 1998 -1.05 20250304 1929 2.49 20250102 2545 -22.32 20240624 1920 2.97 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
3 20250411 151304 57 100.00 KOSDAQ 금융 N N N N N 1977 0 3 0.00 15732955 7959 1015.18 1979 1981 1974 2570 1384 1977 1976.75 0.00 0 10 1984 1980 1976 1972 1968 1982 1974 8 593 100 1380 1 1 7510000 148 61.78 1.02 12 0.11 32.00 1943.00 2545 20240624 -22.32 1920 20241226 2.97 1998 -1.05 20250304 1929 2.49 20250102 2545 -22.32 20240624 1920 2.97 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
4 20250411 141303 57 100.00 KOSDAQ 금융 N N N N N 1976 -1 5 -0.05 15319450 7750 988.52 1979 1981 1974 2570 1384 1977 1976.70 0.00 0 10 1984 1980 1976 1972 1968 1982 1974 8 593 100 1380 1 1 7510000 148 61.75 1.02 12 0.10 32.00 1943.00 2545 20240624 -22.36 1920 20241226 2.92 1998 -1.10 20250304 1929 2.44 20250102 2545 -22.36 20240624 1920 2.92 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
5 20250411 131304 57 100.00 KOSDAQ 금융 N N N N N 1980 3 2 0.15 15098134 7638 974.23 1979 1981 1974 2570 1384 1977 1976.71 0.00 0 10 1984 1980 1976 1972 1968 1982 1974 8 593 100 1380 1 1 7510000 149 61.88 1.02 12 0.10 32.00 1943.00 2545 20240624 -22.20 1920 20241226 3.12 1998 -0.90 20250304 1929 2.64 20250102 2545 -22.20 20240624 1920 3.12 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
6 20250411 121305 57 100.00 KOSDAQ 금융 N N N N N 1975 -2 5 -0.10 14496214 7334 935.46 1979 1979 1974 2570 1384 1977 1976.58 0.00 0 10 1984 1980 1976 1972 1968 1982 1974 8 593 100 1380 1 1 7510000 148 61.72 1.02 12 0.10 32.00 1943.00 2545 20240624 -22.40 1920 20241226 2.86 1998 -1.15 20250304 1929 2.38 20250102 2545 -22.40 20240624 1920 2.86 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
7 20250411 111305 57 100.00 KOSDAQ 금융 N N N N N 1977 0 3 0.00 13012982 6583 839.67 1979 1979 1974 2570 1384 1977 1976.76 0.00 0 10 1984 1980 1976 1972 1968 1982 1974 8 593 100 1380 1 1 7510000 148 61.78 1.02 12 0.09 32.00 1943.00 2545 20240624 -22.32 1920 20241226 2.97 1998 -1.05 20250304 1929 2.49 20250102 2545 -22.32 20240624 1920 2.97 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
8 20250411 101308 57 100.00 KOSDAQ 금융 N N N N N 1977 0 3 0.00 2367051 1198 152.81 1979 1979 1974 2570 1384 1977 1975.84 0.00 0 10 1984 1980 1976 1972 1968 1982 1974 8 593 100 1380 1 1 7510000 148 61.78 1.02 12 0.02 32.00 1943.00 2545 20240624 -22.32 1920 20241226 2.97 1998 -1.05 20250304 1929 2.49 20250102 2545 -22.32 20240624 1920 2.97 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
9 20250411 091312 57 100.00 KOSDAQ 금융 N N N N N 1977 0 3 0.00 67246 34 4.34 1979 1979 1977 2570 1384 1977 1977.82 0.00 0 10 1984 1980 1976 1972 1968 1982 1974 8 593 100 1380 1 1 7510000 148 61.78 1.02 12 0.00 32.00 1943.00 2545 20240624 -22.32 1920 20241226 2.97 1998 -1.05 20250304 1929 2.49 20250102 2545 -22.32 20240624 1920 2.97 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
10 20250410 161257 57 100.00 KOSDAQ 금융 N N N N N 1977 4 2 0.20 1547365 784 10.29 1973 1980 1972 2560 1382 1973 1973.68 0.00 0 -441 1985 1978 1973 1966 1961 1976 1964 8 587 100 1380 1 1 7510000 148 61.78 1.02 12 0.01 32.00 1943.00 2545 20240624 -22.32 1920 20241226 2.97 1998 -1.05 20250304 1929 2.49 20250102 2545 -22.32 20240624 1920 2.97 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
11 20250410 151304 57 100.00 KOSDAQ 금융 N N N N N 1977 4 2 0.20 1499935 760 9.98 1973 1980 1972 2560 1382 1973 1973.60 0.00 0 -430 1985 1978 1973 1966 1961 1976 1964 8 587 100 1380 1 1 7510000 148 61.78 1.02 12 0.01 32.00 1943.00 2545 20240624 -22.32 1920 20241226 2.97 1998 -1.05 20250304 1929 2.49 20250102 2545 -22.32 20240624 1920 2.97 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
12 20250410 141259 57 100.00 KOSDAQ 금융 N N N N N 1974 1 2 0.05 1207755 612 8.03 1973 1980 1972 2560 1382 1973 1973.46 0.00 0 -346 1985 1978 1973 1966 1961 1976 1964 8 587 100 1380 1 1 7510000 148 61.69 1.02 12 0.01 32.00 1943.00 2545 20240624 -22.44 1920 20241226 2.81 1998 -1.20 20250304 1929 2.33 20250102 2545 -22.44 20240624 1920 2.81 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N