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
487720/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
20250411,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,27010975,13128,297.69,2050,2065,2050,2665,1435,2050,2057.51,0.02,0,-284,2070,2060,2045,2035,2020,2065,2040,4,615,100,1430,5,1,4230000,87,-34.33,1.06,12,0.31,-60.00,1935.00,3200,20241220,-35.62,1930,20241220,6.74,2075,-0.72,20250321,1936,6.40,20250102,3200,-35.62,20241220,1930,6.74,20241220,0.00,Y,487720,100,4 억,,898,N,N,0,N,00,N
20250411,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,15,2,0.73,26362075,12813,290.54,2050,2065,2050,2665,1435,2050,2057.45,0.02,0,-284,2070,2060,2045,2035,2020,2065,2040,4,615,100,1430,5,1,4230000,87,-34.42,1.07,12,0.30,-60.00,1935.00,3200,20241220,-35.47,1930,20241220,6.99,2075,-0.48,20250321,1936,6.66,20250102,3200,-35.47,20241220,1930,6.99,20241220,0.00,Y,487720,100,4 억,,898,N,N,0,N,00,N
20250411,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,15,2,0.73,26362075,12813,290.54,2050,2065,2050,2665,1435,2050,2057.45,0.02,0,-284,2070,2060,2045,2035,2020,2065,2040,4,615,100,1430,5,1,4230000,87,-34.42,1.07,12,0.30,-60.00,1935.00,3200,20241220,-35.47,1930,20241220,6.99,2075,-0.48,20250321,1936,6.66,20250102,3200,-35.47,20241220,1930,6.99,20241220,0.00,Y,487720,100,4 억,,898,N,N,0,N,00,N
20250411,131311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,15491485,7539,170.95,2050,2060,2050,2665,1435,2050,2054.85,0.02,0,-284,2070,2060,2045,2035,2020,2065,2040,4,615,100,1430,5,1,4230000,87,-34.25,1.06,12,0.18,-60.00,1935.00,3200,20241220,-35.78,1930,20241220,6.48,2075,-0.96,20250321,1936,6.15,20250102,3200,-35.78,20241220,1930,6.48,20241220,0.00,Y,487720,100,4 억,,898,N,N,0,N,00,N
20250411,121312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,15183235,7389,167.55,2050,2060,2050,2665,1435,2050,2054.84,0.02,0,-284,2070,2060,2045,2035,2020,2065,2040,4,615,100,1430,5,1,4230000,87,-34.25,1.06,12,0.17,-60.00,1935.00,3200,20241220,-35.78,1930,20241220,6.48,2075,-0.96,20250321,1936,6.15,20250102,3200,-35.78,20241220,1930,6.48,20241220,0.00,Y,487720,100,4 억,,898,N,N,0,N,00,N
20250411,111314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,11073235,5389,122.20,2050,2060,2050,2665,1435,2050,2054.78,0.02,0,-284,2070,2060,2045,2035,2020,2065,2040,4,615,100,1430,5,1,4230000,87,-34.25,1.06,12,0.13,-60.00,1935.00,3200,20241220,-35.78,1930,20241220,6.48,2075,-0.96,20250321,1936,6.15,20250102,3200,-35.78,20241220,1930,6.48,20241220,0.00,Y,487720,100,4 억,,898,N,N,0,N,00,N
20250411,101315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,4546190,2213,50.18,2050,2060,2050,2665,1435,2050,2054.31,0.02,0,-284,2070,2060,2045,2035,2020,2065,2040,4,615,100,1430,5,1,4230000,87,-34.25,1.06,12,0.05,-60.00,1935.00,3200,20241220,-35.78,1930,20241220,6.48,2075,-0.96,20250321,1936,6.15,20250102,3200,-35.78,20241220,1930,6.48,20241220,0.00,Y,487720,100,4 억,,898,N,N,0,N,00,N
20250411,091319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.02,0,0,2070,2060,2045,2035,2020,2065,2040,4,615,100,1430,5,1,4230000,87,-34.17,1.06,12,0.00,-60.00,1935.00,3200,20241220,-35.94,1930,20241220,6.22,2075,-1.20,20250321,1936,5.89,20250102,3200,-35.94,20241220,1930,6.22,20241220,0.00,Y,487720,100,4 억,,898,N,N,0,N,00,N
20250410,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,9037580,4410,20.99,2030,2055,2030,2655,1435,2045,2049.34,0.02,0,1,2068,2056,2048,2036,2028,2052,2032,4,610,100,1430,5,1,4230000,87,-34.17,1.06,12,0.10,-60.00,1935.00,3200,20241220,-35.94,1930,20241220,6.22,2075,-1.20,20250321,1936,5.89,20250102,3200,-35.94,20241220,1930,6.22,20241220,0.00,Y,487720,100,4 억,,898,N,N,0,N,00,N
20250410,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,9015030,4399,20.93,2030,2055,2030,2655,1435,2045,2049.34,0.02,0,2,2068,2056,2048,2036,2028,2052,2032,4,610,100,1430,5,1,4230000,87,-34.25,1.06,12,0.10,-60.00,1935.00,3200,20241220,-35.78,1930,20241220,6.48,2075,-0.96,20250321,1936,6.15,20250102,3200,-35.78,20241220,1930,6.48,20241220,0.00,Y,487720,100,4 억,,898,N,N,0,N,00,N
20250410,141306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,9015030,4399,20.93,2030,2055,2030,2655,1435,2045,2049.34,0.02,0,2,2068,2056,2048,2036,2028,2052,2032,4,610,100,1430,5,1,4230000,87,-34.25,1.06,12,0.10,-60.00,1935.00,3200,20241220,-35.78,1930,20241220,6.48,2075,-0.96,20250321,1936,6.15,20250102,3200,-35.78,20241220,1930,6.48,20241220,0.00,Y,487720,100,4 억,,898,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 161259 57 100.00 KOSDAQ 금융 N N N N N 2060 10 2 0.49 27010975 13128 297.69 2050 2065 2050 2665 1435 2050 2057.51 0.02 0 -284 2070 2060 2045 2035 2020 2065 2040 4 615 100 1430 5 1 4230000 87 -34.33 1.06 12 0.31 -60.00 1935.00 3200 20241220 -35.62 1930 20241220 6.74 2075 -0.72 20250321 1936 6.40 20250102 3200 -35.62 20241220 1930 6.74 20241220 0.00 Y 487720 100 4 억 898 N N 0 N 00 N
3 20250411 151311 57 100.00 KOSDAQ 금융 N N N N N 2065 15 2 0.73 26362075 12813 290.54 2050 2065 2050 2665 1435 2050 2057.45 0.02 0 -284 2070 2060 2045 2035 2020 2065 2040 4 615 100 1430 5 1 4230000 87 -34.42 1.07 12 0.30 -60.00 1935.00 3200 20241220 -35.47 1930 20241220 6.99 2075 -0.48 20250321 1936 6.66 20250102 3200 -35.47 20241220 1930 6.99 20241220 0.00 Y 487720 100 4 억 898 N N 0 N 00 N
4 20250411 141309 57 100.00 KOSDAQ 금융 N N N N N 2065 15 2 0.73 26362075 12813 290.54 2050 2065 2050 2665 1435 2050 2057.45 0.02 0 -284 2070 2060 2045 2035 2020 2065 2040 4 615 100 1430 5 1 4230000 87 -34.42 1.07 12 0.30 -60.00 1935.00 3200 20241220 -35.47 1930 20241220 6.99 2075 -0.48 20250321 1936 6.66 20250102 3200 -35.47 20241220 1930 6.99 20241220 0.00 Y 487720 100 4 억 898 N N 0 N 00 N
5 20250411 131311 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 15491485 7539 170.95 2050 2060 2050 2665 1435 2050 2054.85 0.02 0 -284 2070 2060 2045 2035 2020 2065 2040 4 615 100 1430 5 1 4230000 87 -34.25 1.06 12 0.18 -60.00 1935.00 3200 20241220 -35.78 1930 20241220 6.48 2075 -0.96 20250321 1936 6.15 20250102 3200 -35.78 20241220 1930 6.48 20241220 0.00 Y 487720 100 4 억 898 N N 0 N 00 N
6 20250411 121312 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 15183235 7389 167.55 2050 2060 2050 2665 1435 2050 2054.84 0.02 0 -284 2070 2060 2045 2035 2020 2065 2040 4 615 100 1430 5 1 4230000 87 -34.25 1.06 12 0.17 -60.00 1935.00 3200 20241220 -35.78 1930 20241220 6.48 2075 -0.96 20250321 1936 6.15 20250102 3200 -35.78 20241220 1930 6.48 20241220 0.00 Y 487720 100 4 억 898 N N 0 N 00 N
7 20250411 111314 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 11073235 5389 122.20 2050 2060 2050 2665 1435 2050 2054.78 0.02 0 -284 2070 2060 2045 2035 2020 2065 2040 4 615 100 1430 5 1 4230000 87 -34.25 1.06 12 0.13 -60.00 1935.00 3200 20241220 -35.78 1930 20241220 6.48 2075 -0.96 20250321 1936 6.15 20250102 3200 -35.78 20241220 1930 6.48 20241220 0.00 Y 487720 100 4 억 898 N N 0 N 00 N
8 20250411 101315 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 4546190 2213 50.18 2050 2060 2050 2665 1435 2050 2054.31 0.02 0 -284 2070 2060 2045 2035 2020 2065 2040 4 615 100 1430 5 1 4230000 87 -34.25 1.06 12 0.05 -60.00 1935.00 3200 20241220 -35.78 1930 20241220 6.48 2075 -0.96 20250321 1936 6.15 20250102 3200 -35.78 20241220 1930 6.48 20241220 0.00 Y 487720 100 4 억 898 N N 0 N 00 N
9 20250411 091319 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 0 0 0.00 0 0 0 2665 1435 2050 0.00 0.02 0 0 2070 2060 2045 2035 2020 2065 2040 4 615 100 1430 5 1 4230000 87 -34.17 1.06 12 0.00 -60.00 1935.00 3200 20241220 -35.94 1930 20241220 6.22 2075 -1.20 20250321 1936 5.89 20250102 3200 -35.94 20241220 1930 6.22 20241220 0.00 Y 487720 100 4 억 898 N N 0 N 00 N
10 20250410 161304 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 9037580 4410 20.99 2030 2055 2030 2655 1435 2045 2049.34 0.02 0 1 2068 2056 2048 2036 2028 2052 2032 4 610 100 1430 5 1 4230000 87 -34.17 1.06 12 0.10 -60.00 1935.00 3200 20241220 -35.94 1930 20241220 6.22 2075 -1.20 20250321 1936 5.89 20250102 3200 -35.94 20241220 1930 6.22 20241220 0.00 Y 487720 100 4 억 898 N N 0 N 00 N
11 20250410 151311 57 100.00 KOSDAQ 금융 N N N N N 2055 10 2 0.49 9015030 4399 20.93 2030 2055 2030 2655 1435 2045 2049.34 0.02 0 2 2068 2056 2048 2036 2028 2052 2032 4 610 100 1430 5 1 4230000 87 -34.25 1.06 12 0.10 -60.00 1935.00 3200 20241220 -35.78 1930 20241220 6.48 2075 -0.96 20250321 1936 6.15 20250102 3200 -35.78 20241220 1930 6.48 20241220 0.00 Y 487720 100 4 억 898 N N 0 N 00 N
12 20250410 141306 57 100.00 KOSDAQ 금융 N N N N N 2055 10 2 0.49 9015030 4399 20.93 2030 2055 2030 2655 1435 2045 2049.34 0.02 0 2 2068 2056 2048 2036 2028 2052 2032 4 610 100 1430 5 1 4230000 87 -34.25 1.06 12 0.10 -60.00 1935.00 3200 20241220 -35.78 1930 20241220 6.48 2075 -0.96 20250321 1936 6.15 20250102 3200 -35.78 20241220 1930 6.48 20241220 0.00 Y 487720 100 4 억 898 N N 0 N 00 N