ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,63259747,30640,492.29,2065,2080,2055,2675,1445,2060,2064.61,0.01,0,-802,2073,2066,2058,2051,2043,2067,2052,6,615,100,1440,5,1,5840000,120,73.39,1.09,12,0.52,28.00,1887.00,5350,20240618,-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
20250414,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,52168102,25255,405.77,2065,2080,2055,2675,1445,2060,2065.65,0.01,0,-455,2073,2066,2058,2051,2043,2067,2052,6,615,100,1440,5,1,5840000,120,73.39,1.09,12,0.43,28.00,1887.00,5350,20240618,-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
20250414,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,15,2,0.73,35149670,16993,273.02,2065,2080,2055,2675,1445,2060,2068.48,0.01,0,-653,2073,2066,2058,2051,2043,2067,2052,6,615,100,1440,5,1,5840000,121,74.11,1.10,12,0.29,28.00,1887.00,5350,20240618,-61.21,1982,20241227,4.69,2090,-0.72,20250320,2010,3.23,20250123,5350,-61.21,20240618,1982,4.69,20241227,0.00,Y,477760,100,5 억,,706,N,N,0,N,00,N
20250414,131307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,33431840,16165,259.72,2065,2080,2055,2675,1445,2060,2068.16,0.01,0,-262,2073,2066,2058,2051,2043,2067,2052,6,615,100,1440,5,1,5840000,120,73.57,1.09,12,0.28,28.00,1887.00,5350,20240618,-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
20250414,121311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,33149620,16028,257.52,2065,2080,2055,2675,1445,2060,2068.23,0.01,0,-126,2073,2066,2058,2051,2043,2067,2052,6,615,100,1440,5,1,5840000,120,73.57,1.09,12,0.27,28.00,1887.00,5350,20240618,-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
20250414,111303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,9035515,4385,70.45,2065,2065,2055,2675,1445,2060,2060.55,0.01,0,7,2073,2066,2058,2051,2043,2067,2052,6,615,100,1440,5,1,5840000,120,73.57,1.09,12,0.08,28.00,1887.00,5350,20240618,-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
20250414,101306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,8718245,4231,67.98,2065,2065,2055,2675,1445,2060,2060.56,0.01,0,148,2073,2066,2058,2051,2043,2067,2052,6,615,100,1440,5,1,5840000,121,73.75,1.09,12,0.07,28.00,1887.00,5350,20240618,-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
20250414,091308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,1652000,800,12.85,2065,2065,2065,2675,1445,2060,2065.00,0.01,0,0,2073,2066,2058,2051,2043,2067,2052,6,615,100,1440,5,1,5840000,121,73.75,1.09,12,0.01,28.00,1887.00,5350,20240618,-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
20250411,161253,57,100.00,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
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 20250414 161259 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 63259747 30640 492.29 2065 2080 2055 2675 1445 2060 2064.61 0.01 0 -802 2073 2066 2058 2051 2043 2067 2052 6 615 100 1440 5 1 5840000 120 73.39 1.09 12 0.52 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
3 20250414 151310 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 52168102 25255 405.77 2065 2080 2055 2675 1445 2060 2065.65 0.01 0 -455 2073 2066 2058 2051 2043 2067 2052 6 615 100 1440 5 1 5840000 120 73.39 1.09 12 0.43 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
4 20250414 141310 57 100.00 KOSDAQ 금융 N N N N N 2075 15 2 0.73 35149670 16993 273.02 2065 2080 2055 2675 1445 2060 2068.48 0.01 0 -653 2073 2066 2058 2051 2043 2067 2052 6 615 100 1440 5 1 5840000 121 74.11 1.10 12 0.29 28.00 1887.00 5350 20240618 -61.21 1982 20241227 4.69 2090 -0.72 20250320 2010 3.23 20250123 5350 -61.21 20240618 1982 4.69 20241227 0.00 Y 477760 100 5 억 706 N N 0 N 00 N
5 20250414 131307 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 33431840 16165 259.72 2065 2080 2055 2675 1445 2060 2068.16 0.01 0 -262 2073 2066 2058 2051 2043 2067 2052 6 615 100 1440 5 1 5840000 120 73.57 1.09 12 0.28 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 20250414 121311 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 33149620 16028 257.52 2065 2080 2055 2675 1445 2060 2068.23 0.01 0 -126 2073 2066 2058 2051 2043 2067 2052 6 615 100 1440 5 1 5840000 120 73.57 1.09 12 0.27 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 20250414 111303 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 9035515 4385 70.45 2065 2065 2055 2675 1445 2060 2060.55 0.01 0 7 2073 2066 2058 2051 2043 2067 2052 6 615 100 1440 5 1 5840000 120 73.57 1.09 12 0.08 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
8 20250414 101306 57 100.00 KOSDAQ 금융 N N N N N 2065 5 2 0.24 8718245 4231 67.98 2065 2065 2055 2675 1445 2060 2060.56 0.01 0 148 2073 2066 2058 2051 2043 2067 2052 6 615 100 1440 5 1 5840000 121 73.75 1.09 12 0.07 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 20250414 091308 57 100.00 KOSDAQ 금융 N N N N N 2065 5 2 0.24 1652000 800 12.85 2065 2065 2065 2675 1445 2060 2065.00 0.01 0 0 2073 2066 2058 2051 2043 2067 2052 6 615 100 1440 5 1 5840000 121 73.75 1.09 12 0.01 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
10 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
11 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
12 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