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
477380/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,2005,10,2,0.50,13032713,6519,190.56,1995,2005,1993,2590,1397,1995,1999.19,0.09,0,-619,2007,2001,1993,1987,1979,2004,1990,8,595,100,1430,5,1,8100000,162,57.29,1.08,12,0.08,35.00,1860.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7484,N,N,0,N,00,N
20250411,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,4,2,0.20,12988669,6497,189.92,1995,2005,1993,2590,1397,1995,1999.18,0.09,0,-608,2007,2001,1993,1987,1979,2004,1990,8,595,100,1430,1,1,8100000,162,57.11,1.07,12,0.08,35.00,1860.00,7080,20240529,-71.77,1942,20241227,2.94,2020,-1.04,20250212,1944,2.83,20250313,7080,-71.77,20240529,1942,2.94,20241227,0.00,Y,477380,100,8 억,,7484,N,N,0,N,00,N
20250411,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,5,2,0.25,6905498,3454,100.96,1995,2005,1993,2590,1397,1995,1999.28,0.09,0,-451,2007,2001,1993,1987,1979,2004,1990,8,595,100,1430,5,1,8100000,162,57.14,1.08,12,0.04,35.00,1860.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1944,2.88,20250313,7080,-71.75,20240529,1942,2.99,20241227,0.00,Y,477380,100,8 억,,7484,N,N,0,N,00,N
20250411,131304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,5,2,0.25,6675473,3339,97.60,1995,2005,1993,2590,1397,1995,1999.24,0.09,0,-361,2007,2001,1993,1987,1979,2004,1990,8,595,100,1430,5,1,8100000,162,57.14,1.08,12,0.04,35.00,1860.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1944,2.88,20250313,7080,-71.75,20240529,1942,2.99,20241227,0.00,Y,477380,100,8 억,,7484,N,N,0,N,00,N
20250411,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,5,2,0.25,6457473,3230,94.42,1995,2005,1993,2590,1397,1995,1999.22,0.09,0,-273,2007,2001,1993,1987,1979,2004,1990,8,595,100,1430,5,1,8100000,162,57.14,1.08,12,0.04,35.00,1860.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1944,2.88,20250313,7080,-71.75,20240529,1942,2.99,20241227,0.00,Y,477380,100,8 억,,7484,N,N,0,N,00,N
20250411,111305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,5,2,0.25,5527448,2765,80.82,1995,2005,1993,2590,1397,1995,1999.08,0.09,0,-184,2007,2001,1993,1987,1979,2004,1990,8,595,100,1430,5,1,8100000,162,57.14,1.08,12,0.03,35.00,1860.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1944,2.88,20250313,7080,-71.75,20240529,1942,2.99,20241227,0.00,Y,477380,100,8 억,,7484,N,N,0,N,00,N
20250411,101309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,5,2,0.25,2267083,1135,33.18,1995,2005,1993,2590,1397,1995,1997.43,0.09,0,-164,2007,2001,1993,1987,1979,2004,1990,8,595,100,1430,5,1,8100000,162,57.14,1.08,12,0.01,35.00,1860.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1944,2.88,20250313,7080,-71.75,20240529,1942,2.99,20241227,0.00,Y,477380,100,8 억,,7484,N,N,0,N,00,N
20250411,091312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,247380,124,3.62,1995,1995,1995,2590,1397,1995,1995.00,0.09,0,-119,2007,2001,1993,1987,1979,2004,1990,8,595,100,1430,1,1,8100000,162,57.00,1.07,12,0.00,35.00,1860.00,7080,20240529,-71.82,1942,20241227,2.73,2020,-1.24,20250212,1944,2.62,20250313,7080,-71.82,20240529,1942,2.73,20241227,0.00,Y,477380,100,8 억,,7484,N,N,0,N,00,N
20250410,161257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,4,2,0.20,6819768,3421,106.37,1991,1999,1985,2585,1394,1991,1993.50,0.09,0,-995,2009,1999,1985,1975,1961,1993,1969,8,594,100,1430,1,1,8100000,162,57.00,1.07,12,0.04,35.00,1860.00,7080,20240529,-71.82,1942,20241227,2.73,2020,-1.24,20250212,1944,2.62,20250313,7080,-71.82,20240529,1942,2.73,20241227,0.00,Y,477380,100,8 억,,7484,N,N,0,N,00,N
20250410,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,0,3,0.00,6754029,3388,105.35,1991,1999,1985,2585,1394,1991,1993.52,0.09,0,-971,2009,1999,1985,1975,1961,1993,1969,8,594,100,1430,1,1,8100000,161,56.89,1.07,12,0.04,35.00,1860.00,7080,20240529,-71.88,1942,20241227,2.52,2020,-1.44,20250212,1944,2.42,20250313,7080,-71.88,20240529,1942,2.52,20241227,0.00,Y,477380,100,8 억,,7484,N,N,0,N,00,N
20250410,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-1,5,-0.05,6403765,3212,99.88,1991,1999,1985,2585,1394,1991,1993.70,0.09,0,-803,2009,1999,1985,1975,1961,1993,1969,8,594,100,1430,1,1,8100000,161,56.86,1.07,12,0.04,35.00,1860.00,7080,20240529,-71.89,1942,20241227,2.47,2020,-1.49,20250212,1944,2.37,20250313,7080,-71.89,20240529,1942,2.47,20241227,0.00,Y,477380,100,8 억,,7484,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 2005 10 2 0.50 13032713 6519 190.56 1995 2005 1993 2590 1397 1995 1999.19 0.09 0 -619 2007 2001 1993 1987 1979 2004 1990 8 595 100 1430 5 1 8100000 162 57.29 1.08 12 0.08 35.00 1860.00 7080 20240529 -71.68 1942 20241227 3.24 2020 -0.74 20250212 1944 3.14 20250313 7080 -71.68 20240529 1942 3.24 20241227 0.00 Y 477380 100 8 억 7484 N N 0 N 00 N
3 20250411 151304 57 100.00 KOSDAQ 금융 N N N N N 1999 4 2 0.20 12988669 6497 189.92 1995 2005 1993 2590 1397 1995 1999.18 0.09 0 -608 2007 2001 1993 1987 1979 2004 1990 8 595 100 1430 1 1 8100000 162 57.11 1.07 12 0.08 35.00 1860.00 7080 20240529 -71.77 1942 20241227 2.94 2020 -1.04 20250212 1944 2.83 20250313 7080 -71.77 20240529 1942 2.94 20241227 0.00 Y 477380 100 8 억 7484 N N 0 N 00 N
4 20250411 141303 57 100.00 KOSDAQ 금융 N N N N N 2000 5 2 0.25 6905498 3454 100.96 1995 2005 1993 2590 1397 1995 1999.28 0.09 0 -451 2007 2001 1993 1987 1979 2004 1990 8 595 100 1430 5 1 8100000 162 57.14 1.08 12 0.04 35.00 1860.00 7080 20240529 -71.75 1942 20241227 2.99 2020 -0.99 20250212 1944 2.88 20250313 7080 -71.75 20240529 1942 2.99 20241227 0.00 Y 477380 100 8 억 7484 N N 0 N 00 N
5 20250411 131304 57 100.00 KOSDAQ 금융 N N N N N 2000 5 2 0.25 6675473 3339 97.60 1995 2005 1993 2590 1397 1995 1999.24 0.09 0 -361 2007 2001 1993 1987 1979 2004 1990 8 595 100 1430 5 1 8100000 162 57.14 1.08 12 0.04 35.00 1860.00 7080 20240529 -71.75 1942 20241227 2.99 2020 -0.99 20250212 1944 2.88 20250313 7080 -71.75 20240529 1942 2.99 20241227 0.00 Y 477380 100 8 억 7484 N N 0 N 00 N
6 20250411 121305 57 100.00 KOSDAQ 금융 N N N N N 2000 5 2 0.25 6457473 3230 94.42 1995 2005 1993 2590 1397 1995 1999.22 0.09 0 -273 2007 2001 1993 1987 1979 2004 1990 8 595 100 1430 5 1 8100000 162 57.14 1.08 12 0.04 35.00 1860.00 7080 20240529 -71.75 1942 20241227 2.99 2020 -0.99 20250212 1944 2.88 20250313 7080 -71.75 20240529 1942 2.99 20241227 0.00 Y 477380 100 8 억 7484 N N 0 N 00 N
7 20250411 111305 57 100.00 KOSDAQ 금융 N N N N N 2000 5 2 0.25 5527448 2765 80.82 1995 2005 1993 2590 1397 1995 1999.08 0.09 0 -184 2007 2001 1993 1987 1979 2004 1990 8 595 100 1430 5 1 8100000 162 57.14 1.08 12 0.03 35.00 1860.00 7080 20240529 -71.75 1942 20241227 2.99 2020 -0.99 20250212 1944 2.88 20250313 7080 -71.75 20240529 1942 2.99 20241227 0.00 Y 477380 100 8 억 7484 N N 0 N 00 N
8 20250411 101309 57 100.00 KOSDAQ 금융 N N N N N 2000 5 2 0.25 2267083 1135 33.18 1995 2005 1993 2590 1397 1995 1997.43 0.09 0 -164 2007 2001 1993 1987 1979 2004 1990 8 595 100 1430 5 1 8100000 162 57.14 1.08 12 0.01 35.00 1860.00 7080 20240529 -71.75 1942 20241227 2.99 2020 -0.99 20250212 1944 2.88 20250313 7080 -71.75 20240529 1942 2.99 20241227 0.00 Y 477380 100 8 억 7484 N N 0 N 00 N
9 20250411 091312 57 100.00 KOSDAQ 금융 N N N N N 1995 0 3 0.00 247380 124 3.62 1995 1995 1995 2590 1397 1995 1995.00 0.09 0 -119 2007 2001 1993 1987 1979 2004 1990 8 595 100 1430 1 1 8100000 162 57.00 1.07 12 0.00 35.00 1860.00 7080 20240529 -71.82 1942 20241227 2.73 2020 -1.24 20250212 1944 2.62 20250313 7080 -71.82 20240529 1942 2.73 20241227 0.00 Y 477380 100 8 억 7484 N N 0 N 00 N
10 20250410 161257 57 100.00 KOSDAQ 금융 N N N N N 1995 4 2 0.20 6819768 3421 106.37 1991 1999 1985 2585 1394 1991 1993.50 0.09 0 -995 2009 1999 1985 1975 1961 1993 1969 8 594 100 1430 1 1 8100000 162 57.00 1.07 12 0.04 35.00 1860.00 7080 20240529 -71.82 1942 20241227 2.73 2020 -1.24 20250212 1944 2.62 20250313 7080 -71.82 20240529 1942 2.73 20241227 0.00 Y 477380 100 8 억 7484 N N 0 N 00 N
11 20250410 151304 57 100.00 KOSDAQ 금융 N N N N N 1991 0 3 0.00 6754029 3388 105.35 1991 1999 1985 2585 1394 1991 1993.52 0.09 0 -971 2009 1999 1985 1975 1961 1993 1969 8 594 100 1430 1 1 8100000 161 56.89 1.07 12 0.04 35.00 1860.00 7080 20240529 -71.88 1942 20241227 2.52 2020 -1.44 20250212 1944 2.42 20250313 7080 -71.88 20240529 1942 2.52 20241227 0.00 Y 477380 100 8 억 7484 N N 0 N 00 N
12 20250410 141259 57 100.00 KOSDAQ 금융 N N N N N 1990 -1 5 -0.05 6403765 3212 99.88 1991 1999 1985 2585 1394 1991 1993.70 0.09 0 -803 2009 1999 1985 1975 1961 1993 1969 8 594 100 1430 1 1 8100000 161 56.86 1.07 12 0.04 35.00 1860.00 7080 20240529 -71.89 1942 20241227 2.47 2020 -1.49 20250212 1944 2.37 20250313 7080 -71.89 20240529 1942 2.47 20241227 0.00 Y 477380 100 8 억 7484 N N 0 N 00 N