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
477760/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
20250411,161253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,12788865,6224,63.21,2060,2065,2050,2675,1445,2060,2054.77,0.01,0,0,2073,2066,2058,2051,2043,2070,2055,6,615,100,1440,5,1,5840000,120,73.57,1.09,12,0.11,28.00,1887.00,5350,20240618,-61.50,1982,20241227,3.94,2090,-1.44,20250320,2010,2.49,20250123,5350,-61.50,20240618,1982,3.94,20241227,0.00,Y,477760,100,5 억,,706,N,N,0,N,00,N
20250411,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,12788865,6224,63.21,2060,2065,2050,2675,1445,2060,2054.77,0.01,0,0,2073,2066,2058,2051,2043,2070,2055,6,615,100,1440,5,1,5840000,120,73.57,1.09,12,0.11,28.00,1887.00,5350,20240618,-61.50,1982,20241227,3.94,2090,-1.44,20250320,2010,2.49,20250123,5350,-61.50,20240618,1982,3.94,20241227,0.00,Y,477760,100,5 억,,706,N,N,0,N,00,N
20250411,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,12580805,6123,62.19,2060,2065,2050,2675,1445,2060,2054.68,0.01,0,0,2073,2066,2058,2051,2043,2070,2055,6,615,100,1440,5,1,5840000,120,73.57,1.09,12,0.10,28.00,1887.00,5350,20240618,-61.50,1982,20241227,3.94,2090,-1.44,20250320,2010,2.49,20250123,5350,-61.50,20240618,1982,3.94,20241227,0.00,Y,477760,100,5 억,,706,N,N,0,N,00,N
20250411,131305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,12580805,6123,62.19,2060,2065,2050,2675,1445,2060,2054.68,0.01,0,0,2073,2066,2058,2051,2043,2070,2055,6,615,100,1440,5,1,5840000,120,73.57,1.09,12,0.10,28.00,1887.00,5350,20240618,-61.50,1982,20241227,3.94,2090,-1.44,20250320,2010,2.49,20250123,5350,-61.50,20240618,1982,3.94,20241227,0.00,Y,477760,100,5 억,,706,N,N,0,N,00,N
20250411,121306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,12438665,6054,61.49,2060,2065,2050,2675,1445,2060,2054.62,0.01,0,0,2073,2066,2058,2051,2043,2070,2055,6,615,100,1440,5,1,5840000,120,73.57,1.09,12,0.10,28.00,1887.00,5350,20240618,-61.50,1982,20241227,3.94,2090,-1.44,20250320,2010,2.49,20250123,5350,-61.50,20240618,1982,3.94,20241227,0.00,Y,477760,100,5 억,,706,N,N,0,N,00,N
20250411,111306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,10994605,5353,54.37,2060,2065,2050,2675,1445,2060,2053.91,0.01,0,0,2073,2066,2058,2051,2043,2070,2055,6,615,100,1440,5,1,5840000,121,73.75,1.09,12,0.09,28.00,1887.00,5350,20240618,-61.40,1982,20241227,4.19,2090,-1.20,20250320,2010,2.74,20250123,5350,-61.40,20240618,1982,4.19,20241227,0.00,Y,477760,100,5 억,,706,N,N,0,N,00,N
20250411,101309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,9995145,4869,49.45,2060,2065,2050,2675,1445,2060,2052.81,0.01,0,0,2073,2066,2058,2051,2043,2070,2055,6,615,100,1440,5,1,5840000,121,73.75,1.09,12,0.08,28.00,1887.00,5350,20240618,-61.40,1982,20241227,4.19,2090,-1.20,20250320,2010,2.74,20250123,5350,-61.40,20240618,1982,4.19,20241227,0.00,Y,477760,100,5 억,,706,N,N,0,N,00,N
20250411,091313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,1091800,530,5.38,2060,2060,2060,2675,1445,2060,2060.00,0.01,0,0,2073,2066,2058,2051,2043,2070,2055,6,615,100,1440,5,1,5840000,120,73.57,1.09,12,0.01,28.00,1887.00,5350,20240618,-61.50,1982,20241227,3.94,2090,-1.44,20250320,2010,2.49,20250123,5350,-61.50,20240618,1982,3.94,20241227,0.00,Y,477760,100,5 억,,706,N,N,0,N,00,N
20250410,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,20263015,9846,454.36,2050,2065,2050,2665,1435,2050,2057.99,0.01,0,-412,2063,2056,2053,2046,2043,2055,2045,6,615,100,1430,5,1,5840000,120,73.57,1.09,12,0.17,28.00,1887.00,5350,20240618,-61.50,1982,20241227,3.94,2090,-1.44,20250320,2010,2.49,20250123,5350,-61.50,20240618,1982,3.94,20241227,0.00,Y,477760,100,5 억,,706,N,N,0,N,00,N
20250410,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,20232140,9831,453.67,2050,2065,2050,2665,1435,2050,2057.99,0.01,0,-407,2063,2056,2053,2046,2043,2055,2045,6,615,100,1430,5,1,5840000,120,73.39,1.09,12,0.17,28.00,1887.00,5350,20240618,-61.59,1982,20241227,3.68,2090,-1.67,20250320,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.00,Y,477760,100,5 억,,706,N,N,0,N,00,N
20250410,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,20047190,9741,449.52,2050,2065,2050,2665,1435,2050,2058.02,0.01,0,-333,2063,2056,2053,2046,2043,2055,2045,6,615,100,1430,5,1,5840000,120,73.39,1.09,12,0.17,28.00,1887.00,5350,20240618,-61.59,1982,20241227,3.68,2090,-1.67,20250320,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.00,Y,477760,100,5 억,,706,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 161253 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 12788865 6224 63.21 2060 2065 2050 2675 1445 2060 2054.77 0.01 0 0 2073 2066 2058 2051 2043 2070 2055 6 615 100 1440 5 1 5840000 120 73.57 1.09 12 0.11 28.00 1887.00 5350 20240618 -61.50 1982 20241227 3.94 2090 -1.44 20250320 2010 2.49 20250123 5350 -61.50 20240618 1982 3.94 20241227 0.00 Y 477760 100 5 억 706 N N 0 N 00 N
3 20250411 151305 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 12788865 6224 63.21 2060 2065 2050 2675 1445 2060 2054.77 0.01 0 0 2073 2066 2058 2051 2043 2070 2055 6 615 100 1440 5 1 5840000 120 73.57 1.09 12 0.11 28.00 1887.00 5350 20240618 -61.50 1982 20241227 3.94 2090 -1.44 20250320 2010 2.49 20250123 5350 -61.50 20240618 1982 3.94 20241227 0.00 Y 477760 100 5 억 706 N N 0 N 00 N
4 20250411 141304 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 12580805 6123 62.19 2060 2065 2050 2675 1445 2060 2054.68 0.01 0 0 2073 2066 2058 2051 2043 2070 2055 6 615 100 1440 5 1 5840000 120 73.57 1.09 12 0.10 28.00 1887.00 5350 20240618 -61.50 1982 20241227 3.94 2090 -1.44 20250320 2010 2.49 20250123 5350 -61.50 20240618 1982 3.94 20241227 0.00 Y 477760 100 5 억 706 N N 0 N 00 N
5 20250411 131305 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 12580805 6123 62.19 2060 2065 2050 2675 1445 2060 2054.68 0.01 0 0 2073 2066 2058 2051 2043 2070 2055 6 615 100 1440 5 1 5840000 120 73.57 1.09 12 0.10 28.00 1887.00 5350 20240618 -61.50 1982 20241227 3.94 2090 -1.44 20250320 2010 2.49 20250123 5350 -61.50 20240618 1982 3.94 20241227 0.00 Y 477760 100 5 억 706 N N 0 N 00 N
6 20250411 121306 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 12438665 6054 61.49 2060 2065 2050 2675 1445 2060 2054.62 0.01 0 0 2073 2066 2058 2051 2043 2070 2055 6 615 100 1440 5 1 5840000 120 73.57 1.09 12 0.10 28.00 1887.00 5350 20240618 -61.50 1982 20241227 3.94 2090 -1.44 20250320 2010 2.49 20250123 5350 -61.50 20240618 1982 3.94 20241227 0.00 Y 477760 100 5 억 706 N N 0 N 00 N
7 20250411 111306 57 100.00 KOSDAQ 금융 N N N N N 2065 5 2 0.24 10994605 5353 54.37 2060 2065 2050 2675 1445 2060 2053.91 0.01 0 0 2073 2066 2058 2051 2043 2070 2055 6 615 100 1440 5 1 5840000 121 73.75 1.09 12 0.09 28.00 1887.00 5350 20240618 -61.40 1982 20241227 4.19 2090 -1.20 20250320 2010 2.74 20250123 5350 -61.40 20240618 1982 4.19 20241227 0.00 Y 477760 100 5 억 706 N N 0 N 00 N
8 20250411 101309 57 100.00 KOSDAQ 금융 N N N N N 2065 5 2 0.24 9995145 4869 49.45 2060 2065 2050 2675 1445 2060 2052.81 0.01 0 0 2073 2066 2058 2051 2043 2070 2055 6 615 100 1440 5 1 5840000 121 73.75 1.09 12 0.08 28.00 1887.00 5350 20240618 -61.40 1982 20241227 4.19 2090 -1.20 20250320 2010 2.74 20250123 5350 -61.40 20240618 1982 4.19 20241227 0.00 Y 477760 100 5 억 706 N N 0 N 00 N
9 20250411 091313 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 1091800 530 5.38 2060 2060 2060 2675 1445 2060 2060.00 0.01 0 0 2073 2066 2058 2051 2043 2070 2055 6 615 100 1440 5 1 5840000 120 73.57 1.09 12 0.01 28.00 1887.00 5350 20240618 -61.50 1982 20241227 3.94 2090 -1.44 20250320 2010 2.49 20250123 5350 -61.50 20240618 1982 3.94 20241227 0.00 Y 477760 100 5 억 706 N N 0 N 00 N
10 20250410 161258 57 100.00 KOSDAQ 금융 N N N N N 2060 10 2 0.49 20263015 9846 454.36 2050 2065 2050 2665 1435 2050 2057.99 0.01 0 -412 2063 2056 2053 2046 2043 2055 2045 6 615 100 1430 5 1 5840000 120 73.57 1.09 12 0.17 28.00 1887.00 5350 20240618 -61.50 1982 20241227 3.94 2090 -1.44 20250320 2010 2.49 20250123 5350 -61.50 20240618 1982 3.94 20241227 0.00 Y 477760 100 5 억 706 N N 0 N 00 N
11 20250410 151305 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 20232140 9831 453.67 2050 2065 2050 2665 1435 2050 2057.99 0.01 0 -407 2063 2056 2053 2046 2043 2055 2045 6 615 100 1430 5 1 5840000 120 73.39 1.09 12 0.17 28.00 1887.00 5350 20240618 -61.59 1982 20241227 3.68 2090 -1.67 20250320 2010 2.24 20250123 5350 -61.59 20240618 1982 3.68 20241227 0.00 Y 477760 100 5 억 706 N N 0 N 00 N
12 20250410 141300 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 20047190 9741 449.52 2050 2065 2050 2665 1435 2050 2058.02 0.01 0 -333 2063 2056 2053 2046 2043 2055 2045 6 615 100 1430 5 1 5840000 120 73.39 1.09 12 0.17 28.00 1887.00 5350 20240618 -61.59 1982 20241227 3.68 2090 -1.67 20250320 2010 2.24 20250123 5350 -61.59 20240618 1982 3.68 20241227 0.00 Y 477760 100 5 억 706 N N 0 N 00 N