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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
482680/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
20250407,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1973,-10,5,-0.50,72139588,36513,137.81,1982,1982,1972,2575,1389,1983,1975.72,0.00,0,-18658,1989,1986,1981,1978,1973,1987,1979,8,592,100,1380,1,1,8215000,162,0.00,0.00,12,0.44,0.00,0.00,3225,20240911,-38.82,1944,20241206,1.49,1992,-0.95,20250103,1952,1.08,20250115,3225,-38.82,20240911,1944,1.49,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250407,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1973,-10,5,-0.50,69207686,35027,132.20,1982,1982,1972,2575,1389,1983,1975.84,0.00,0,-17846,1989,1986,1981,1978,1973,1987,1979,8,592,100,1380,1,1,8215000,162,0.00,0.00,12,0.43,0.00,0.00,3225,20240911,-38.82,1944,20241206,1.49,1992,-0.95,20250103,1952,1.08,20250115,3225,-38.82,20240911,1944,1.49,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250407,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1974,-9,5,-0.45,61875627,31311,118.18,1982,1982,1972,2575,1389,1983,1976.16,0.00,0,-14230,1989,1986,1981,1978,1973,1987,1979,8,592,100,1380,1,1,8215000,162,0.00,0.00,12,0.38,0.00,0.00,3225,20240911,-38.79,1944,20241206,1.54,1992,-0.90,20250103,1952,1.13,20250115,3225,-38.79,20240911,1944,1.54,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250407,131232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1974,-9,5,-0.45,54548885,27601,104.17,1982,1982,1972,2575,1389,1983,1976.34,0.00,0,-10540,1989,1986,1981,1978,1973,1987,1979,8,592,100,1380,1,1,8215000,162,0.00,0.00,12,0.34,0.00,0.00,3225,20240911,-38.79,1944,20241206,1.54,1992,-0.90,20250103,1952,1.13,20250115,3225,-38.79,20240911,1944,1.54,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250407,121229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1974,-9,5,-0.45,48149875,24357,91.93,1982,1982,1974,2575,1389,1983,1976.84,0.00,0,-7324,1989,1986,1981,1978,1973,1987,1979,8,592,100,1380,1,1,8215000,162,0.00,0.00,12,0.30,0.00,0.00,3225,20240911,-38.79,1944,20241206,1.54,1992,-0.90,20250103,1952,1.13,20250115,3225,-38.79,20240911,1944,1.54,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250407,111232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1974,-9,5,-0.45,41271072,20873,78.78,1982,1982,1974,2575,1389,1983,1977.25,0.00,0,-3770,1989,1986,1981,1978,1973,1987,1979,8,592,100,1380,1,1,8215000,162,0.00,0.00,12,0.25,0.00,0.00,3225,20240911,-38.79,1944,20241206,1.54,1992,-0.90,20250103,1952,1.13,20250115,3225,-38.79,20240911,1944,1.54,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250407,101232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,-3,5,-0.15,10399064,5254,19.83,1982,1982,1979,2575,1389,1983,1979.27,0.00,0,-238,1989,1986,1981,1978,1973,1987,1979,8,592,100,1380,1,1,8215000,163,0.00,0.00,12,0.06,0.00,0.00,3225,20240911,-38.60,1944,20241206,1.85,1992,-0.60,20250103,1952,1.43,20250115,3225,-38.60,20240911,1944,1.85,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250407,091234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,-1,5,-0.05,6950319,3512,13.26,1982,1982,1979,2575,1389,1983,1979.02,0.00,0,10,1989,1986,1981,1978,1973,1987,1979,8,592,100,1380,1,1,8215000,163,0.00,0.00,12,0.04,0.00,0.00,3225,20240911,-38.54,1944,20241206,1.95,1992,-0.50,20250103,1952,1.54,20250115,3225,-38.54,20240911,1944,1.95,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250404,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,1,2,0.05,52399717,26495,170.04,1982,1984,1976,2575,1388,1982,1977.72,0.00,0,-21047,1988,1984,1980,1976,1972,1983,1975,8,593,100,1380,1,1,8215000,163,0.00,0.00,12,0.32,0.00,0.00,3225,20240911,-38.51,1944,20241206,2.01,1992,-0.45,20250103,1952,1.59,20250115,3225,-38.51,20240911,1944,2.01,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250404,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1976,-6,5,-0.30,51177849,25877,166.07,1982,1984,1976,2575,1388,1982,1977.74,0.00,0,-20528,1988,1984,1980,1976,1972,1983,1975,8,593,100,1380,1,1,8215000,162,0.00,0.00,12,0.31,0.00,0.00,3225,20240911,-38.73,1944,20241206,1.65,1992,-0.80,20250103,1952,1.23,20250115,3225,-38.73,20240911,1944,1.65,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250404,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1976,-6,5,-0.30,43997065,22243,142.75,1982,1984,1976,2575,1388,1982,1978.02,0.00,0,-16894,1988,1984,1980,1976,1972,1983,1975,8,593,100,1380,1,1,8215000,162,0.00,0.00,12,0.27,0.00,0.00,3225,20240911,-38.73,1944,20241206,1.65,1992,-0.80,20250103,1952,1.23,20250115,3225,-38.73,20240911,1944,1.65,20241206,0.00,Y,482680,100,8 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 20250407 161229 57 100.00 KOSDAQ 금융 N N N N N 1973 -10 5 -0.50 72139588 36513 137.81 1982 1982 1972 2575 1389 1983 1975.72 0.00 0 -18658 1989 1986 1981 1978 1973 1987 1979 8 592 100 1380 1 1 8215000 162 0.00 0.00 12 0.44 0.00 0.00 3225 20240911 -38.82 1944 20241206 1.49 1992 -0.95 20250103 1952 1.08 20250115 3225 -38.82 20240911 1944 1.49 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
3 20250407 151236 57 100.00 KOSDAQ 금융 N N N N N 1973 -10 5 -0.50 69207686 35027 132.20 1982 1982 1972 2575 1389 1983 1975.84 0.00 0 -17846 1989 1986 1981 1978 1973 1987 1979 8 592 100 1380 1 1 8215000 162 0.00 0.00 12 0.43 0.00 0.00 3225 20240911 -38.82 1944 20241206 1.49 1992 -0.95 20250103 1952 1.08 20250115 3225 -38.82 20240911 1944 1.49 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
4 20250407 141234 57 100.00 KOSDAQ 금융 N N N N N 1974 -9 5 -0.45 61875627 31311 118.18 1982 1982 1972 2575 1389 1983 1976.16 0.00 0 -14230 1989 1986 1981 1978 1973 1987 1979 8 592 100 1380 1 1 8215000 162 0.00 0.00 12 0.38 0.00 0.00 3225 20240911 -38.79 1944 20241206 1.54 1992 -0.90 20250103 1952 1.13 20250115 3225 -38.79 20240911 1944 1.54 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
5 20250407 131232 57 100.00 KOSDAQ 금융 N N N N N 1974 -9 5 -0.45 54548885 27601 104.17 1982 1982 1972 2575 1389 1983 1976.34 0.00 0 -10540 1989 1986 1981 1978 1973 1987 1979 8 592 100 1380 1 1 8215000 162 0.00 0.00 12 0.34 0.00 0.00 3225 20240911 -38.79 1944 20241206 1.54 1992 -0.90 20250103 1952 1.13 20250115 3225 -38.79 20240911 1944 1.54 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
6 20250407 121229 57 100.00 KOSDAQ 금융 N N N N N 1974 -9 5 -0.45 48149875 24357 91.93 1982 1982 1974 2575 1389 1983 1976.84 0.00 0 -7324 1989 1986 1981 1978 1973 1987 1979 8 592 100 1380 1 1 8215000 162 0.00 0.00 12 0.30 0.00 0.00 3225 20240911 -38.79 1944 20241206 1.54 1992 -0.90 20250103 1952 1.13 20250115 3225 -38.79 20240911 1944 1.54 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
7 20250407 111232 57 100.00 KOSDAQ 금융 N N N N N 1974 -9 5 -0.45 41271072 20873 78.78 1982 1982 1974 2575 1389 1983 1977.25 0.00 0 -3770 1989 1986 1981 1978 1973 1987 1979 8 592 100 1380 1 1 8215000 162 0.00 0.00 12 0.25 0.00 0.00 3225 20240911 -38.79 1944 20241206 1.54 1992 -0.90 20250103 1952 1.13 20250115 3225 -38.79 20240911 1944 1.54 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
8 20250407 101232 57 100.00 KOSDAQ 금융 N N N N N 1980 -3 5 -0.15 10399064 5254 19.83 1982 1982 1979 2575 1389 1983 1979.27 0.00 0 -238 1989 1986 1981 1978 1973 1987 1979 8 592 100 1380 1 1 8215000 163 0.00 0.00 12 0.06 0.00 0.00 3225 20240911 -38.60 1944 20241206 1.85 1992 -0.60 20250103 1952 1.43 20250115 3225 -38.60 20240911 1944 1.85 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
9 20250407 091234 57 100.00 KOSDAQ 금융 N N N N N 1982 -1 5 -0.05 6950319 3512 13.26 1982 1982 1979 2575 1389 1983 1979.02 0.00 0 10 1989 1986 1981 1978 1973 1987 1979 8 592 100 1380 1 1 8215000 163 0.00 0.00 12 0.04 0.00 0.00 3225 20240911 -38.54 1944 20241206 1.95 1992 -0.50 20250103 1952 1.54 20250115 3225 -38.54 20240911 1944 1.95 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
10 20250404 161227 57 100.00 KOSDAQ 금융 N N N N N 1983 1 2 0.05 52399717 26495 170.04 1982 1984 1976 2575 1388 1982 1977.72 0.00 0 -21047 1988 1984 1980 1976 1972 1983 1975 8 593 100 1380 1 1 8215000 163 0.00 0.00 12 0.32 0.00 0.00 3225 20240911 -38.51 1944 20241206 2.01 1992 -0.45 20250103 1952 1.59 20250115 3225 -38.51 20240911 1944 2.01 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
11 20250404 151240 57 100.00 KOSDAQ 금융 N N N N N 1976 -6 5 -0.30 51177849 25877 166.07 1982 1984 1976 2575 1388 1982 1977.74 0.00 0 -20528 1988 1984 1980 1976 1972 1983 1975 8 593 100 1380 1 1 8215000 162 0.00 0.00 12 0.31 0.00 0.00 3225 20240911 -38.73 1944 20241206 1.65 1992 -0.80 20250103 1952 1.23 20250115 3225 -38.73 20240911 1944 1.65 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
12 20250404 141244 57 100.00 KOSDAQ 금융 N N N N N 1976 -6 5 -0.30 43997065 22243 142.75 1982 1984 1976 2575 1388 1982 1978.02 0.00 0 -16894 1988 1984 1980 1976 1972 1983 1975 8 593 100 1380 1 1 8215000 162 0.00 0.00 12 0.27 0.00 0.00 3225 20240911 -38.73 1944 20241206 1.65 1992 -0.80 20250103 1952 1.23 20250115 3225 -38.73 20240911 1944 1.65 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N