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
482690/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,2030,-20,5,-0.98,18286325,8985,84.90,2045,2050,2030,2665,1435,2050,2035.21,0.00,0,1,2070,2060,2045,2035,2020,2065,2040,6,615,100,1510,5,1,5615000,114,0.00,0.00,12,0.16,0.00,0.00,2065,20250328,-1.69,1983,20241209,2.37,2065,-1.69,20250328,1990,2.01,20250102,2065,-1.69,20250328,1983,2.37,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N
20250407,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-20,5,-0.98,18140165,8913,84.22,2045,2050,2030,2665,1435,2050,2035.25,0.00,0,43,2070,2060,2045,2035,2020,2065,2040,6,615,100,1510,5,1,5615000,114,0.00,0.00,12,0.16,0.00,0.00,2065,20250328,-1.69,1983,20241209,2.37,2065,-1.69,20250328,1990,2.01,20250102,2065,-1.69,20250328,1983,2.37,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N
20250407,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-15,5,-0.73,17501230,8599,81.25,2045,2050,2030,2665,1435,2050,2035.26,0.00,0,277,2070,2060,2045,2035,2020,2065,2040,6,615,100,1510,5,1,5615000,114,0.00,0.00,12,0.15,0.00,0.00,2065,20250328,-1.45,1983,20241209,2.62,2065,-1.45,20250328,1990,2.26,20250102,2065,-1.45,20250328,1983,2.62,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N
20250407,131232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-20,5,-0.98,16309130,8013,75.72,2045,2050,2030,2665,1435,2050,2035.33,0.00,0,277,2070,2060,2045,2035,2020,2065,2040,6,615,100,1510,5,1,5615000,114,0.00,0.00,12,0.14,0.00,0.00,2065,20250328,-1.69,1983,20241209,2.37,2065,-1.69,20250328,1990,2.01,20250102,2065,-1.69,20250328,1983,2.37,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N
20250407,121229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-20,5,-0.98,15791480,7758,73.31,2045,2050,2030,2665,1435,2050,2035.51,0.00,0,277,2070,2060,2045,2035,2020,2065,2040,6,615,100,1510,5,1,5615000,114,0.00,0.00,12,0.14,0.00,0.00,2065,20250328,-1.69,1983,20241209,2.37,2065,-1.69,20250328,1990,2.01,20250102,2065,-1.69,20250328,1983,2.37,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N
20250407,111233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-20,5,-0.98,15284995,7509,70.95,2045,2050,2030,2665,1435,2050,2035.56,0.00,0,277,2070,2060,2045,2035,2020,2065,2040,6,615,100,1510,5,1,5615000,114,0.00,0.00,12,0.13,0.00,0.00,2065,20250328,-1.69,1983,20241209,2.37,2065,-1.69,20250328,1990,2.01,20250102,2065,-1.69,20250328,1983,2.37,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N
20250407,101233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-20,5,-0.98,6114595,2996,28.31,2045,2050,2030,2665,1435,2050,2040.92,0.00,0,277,2070,2060,2045,2035,2020,2065,2040,6,615,100,1510,5,1,5615000,114,0.00,0.00,12,0.05,0.00,0.00,2065,20250328,-1.69,1983,20241209,2.37,2065,-1.69,20250328,1990,2.01,20250102,2065,-1.69,20250328,1983,2.37,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N
20250407,091234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,4241340,2074,19.60,2045,2050,2045,2665,1435,2050,2045.00,0.00,0,0,2070,2060,2045,2035,2020,2065,2040,6,615,100,1510,5,1,5615000,115,0.00,0.00,12,0.04,0.00,0.00,2065,20250328,-0.73,1983,20241209,3.38,2065,-0.73,20250328,1990,3.02,20250102,2065,-0.73,20250328,1983,3.38,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N
20250404,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,21615000,10583,180.91,2035,2055,2030,2650,1430,2040,2042.43,0.00,0,-510,2063,2051,2043,2031,2023,2047,2027,6,610,100,1500,5,1,5615000,115,0.00,0.00,12,0.19,0.00,0.00,2065,20250328,-0.73,1983,20241209,3.38,2065,-0.73,20250328,1990,3.02,20250102,2065,-0.73,20250328,1983,3.38,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N
20250404,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,21592600,10572,180.72,2035,2055,2030,2650,1430,2040,2042.43,0.00,0,-500,2063,2051,2043,2031,2023,2047,2027,6,610,100,1500,5,1,5615000,114,0.00,0.00,12,0.19,0.00,0.00,2065,20250328,-1.45,1983,20241209,2.62,2065,-1.45,20250328,1990,2.26,20250102,2065,-1.45,20250328,1983,2.62,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N
20250404,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,20393985,9983,170.65,2035,2055,2030,2650,1430,2040,2042.87,0.00,0,-411,2063,2051,2043,2031,2023,2047,2027,6,610,100,1500,5,1,5615000,114,0.00,0.00,12,0.18,0.00,0.00,2065,20250328,-1.45,1983,20241209,2.62,2065,-1.45,20250328,1990,2.26,20250102,2065,-1.45,20250328,1983,2.62,20241209,0.00,Y,482690,100,5 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 2030 -20 5 -0.98 18286325 8985 84.90 2045 2050 2030 2665 1435 2050 2035.21 0.00 0 1 2070 2060 2045 2035 2020 2065 2040 6 615 100 1510 5 1 5615000 114 0.00 0.00 12 0.16 0.00 0.00 2065 20250328 -1.69 1983 20241209 2.37 2065 -1.69 20250328 1990 2.01 20250102 2065 -1.69 20250328 1983 2.37 20241209 0.00 Y 482690 100 5 억 0 N N 0 N 00 N
3 20250407 151236 57 100.00 KOSDAQ 금융 N N N N N 2030 -20 5 -0.98 18140165 8913 84.22 2045 2050 2030 2665 1435 2050 2035.25 0.00 0 43 2070 2060 2045 2035 2020 2065 2040 6 615 100 1510 5 1 5615000 114 0.00 0.00 12 0.16 0.00 0.00 2065 20250328 -1.69 1983 20241209 2.37 2065 -1.69 20250328 1990 2.01 20250102 2065 -1.69 20250328 1983 2.37 20241209 0.00 Y 482690 100 5 억 0 N N 0 N 00 N
4 20250407 141234 57 100.00 KOSDAQ 금융 N N N N N 2035 -15 5 -0.73 17501230 8599 81.25 2045 2050 2030 2665 1435 2050 2035.26 0.00 0 277 2070 2060 2045 2035 2020 2065 2040 6 615 100 1510 5 1 5615000 114 0.00 0.00 12 0.15 0.00 0.00 2065 20250328 -1.45 1983 20241209 2.62 2065 -1.45 20250328 1990 2.26 20250102 2065 -1.45 20250328 1983 2.62 20241209 0.00 Y 482690 100 5 억 0 N N 0 N 00 N
5 20250407 131232 57 100.00 KOSDAQ 금융 N N N N N 2030 -20 5 -0.98 16309130 8013 75.72 2045 2050 2030 2665 1435 2050 2035.33 0.00 0 277 2070 2060 2045 2035 2020 2065 2040 6 615 100 1510 5 1 5615000 114 0.00 0.00 12 0.14 0.00 0.00 2065 20250328 -1.69 1983 20241209 2.37 2065 -1.69 20250328 1990 2.01 20250102 2065 -1.69 20250328 1983 2.37 20241209 0.00 Y 482690 100 5 억 0 N N 0 N 00 N
6 20250407 121229 57 100.00 KOSDAQ 금융 N N N N N 2030 -20 5 -0.98 15791480 7758 73.31 2045 2050 2030 2665 1435 2050 2035.51 0.00 0 277 2070 2060 2045 2035 2020 2065 2040 6 615 100 1510 5 1 5615000 114 0.00 0.00 12 0.14 0.00 0.00 2065 20250328 -1.69 1983 20241209 2.37 2065 -1.69 20250328 1990 2.01 20250102 2065 -1.69 20250328 1983 2.37 20241209 0.00 Y 482690 100 5 억 0 N N 0 N 00 N
7 20250407 111233 57 100.00 KOSDAQ 금융 N N N N N 2030 -20 5 -0.98 15284995 7509 70.95 2045 2050 2030 2665 1435 2050 2035.56 0.00 0 277 2070 2060 2045 2035 2020 2065 2040 6 615 100 1510 5 1 5615000 114 0.00 0.00 12 0.13 0.00 0.00 2065 20250328 -1.69 1983 20241209 2.37 2065 -1.69 20250328 1990 2.01 20250102 2065 -1.69 20250328 1983 2.37 20241209 0.00 Y 482690 100 5 억 0 N N 0 N 00 N
8 20250407 101233 57 100.00 KOSDAQ 금융 N N N N N 2030 -20 5 -0.98 6114595 2996 28.31 2045 2050 2030 2665 1435 2050 2040.92 0.00 0 277 2070 2060 2045 2035 2020 2065 2040 6 615 100 1510 5 1 5615000 114 0.00 0.00 12 0.05 0.00 0.00 2065 20250328 -1.69 1983 20241209 2.37 2065 -1.69 20250328 1990 2.01 20250102 2065 -1.69 20250328 1983 2.37 20241209 0.00 Y 482690 100 5 억 0 N N 0 N 00 N
9 20250407 091234 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 4241340 2074 19.60 2045 2050 2045 2665 1435 2050 2045.00 0.00 0 0 2070 2060 2045 2035 2020 2065 2040 6 615 100 1510 5 1 5615000 115 0.00 0.00 12 0.04 0.00 0.00 2065 20250328 -0.73 1983 20241209 3.38 2065 -0.73 20250328 1990 3.02 20250102 2065 -0.73 20250328 1983 3.38 20241209 0.00 Y 482690 100 5 억 0 N N 0 N 00 N
10 20250404 161227 57 100.00 KOSDAQ 금융 N N N N N 2050 10 2 0.49 21615000 10583 180.91 2035 2055 2030 2650 1430 2040 2042.43 0.00 0 -510 2063 2051 2043 2031 2023 2047 2027 6 610 100 1500 5 1 5615000 115 0.00 0.00 12 0.19 0.00 0.00 2065 20250328 -0.73 1983 20241209 3.38 2065 -0.73 20250328 1990 3.02 20250102 2065 -0.73 20250328 1983 3.38 20241209 0.00 Y 482690 100 5 억 0 N N 0 N 00 N
11 20250404 151241 57 100.00 KOSDAQ 금융 N N N N N 2035 -5 5 -0.25 21592600 10572 180.72 2035 2055 2030 2650 1430 2040 2042.43 0.00 0 -500 2063 2051 2043 2031 2023 2047 2027 6 610 100 1500 5 1 5615000 114 0.00 0.00 12 0.19 0.00 0.00 2065 20250328 -1.45 1983 20241209 2.62 2065 -1.45 20250328 1990 2.26 20250102 2065 -1.45 20250328 1983 2.62 20241209 0.00 Y 482690 100 5 억 0 N N 0 N 00 N
12 20250404 141244 57 100.00 KOSDAQ 금융 N N N N N 2035 -5 5 -0.25 20393985 9983 170.65 2035 2055 2030 2650 1430 2040 2042.87 0.00 0 -411 2063 2051 2043 2031 2023 2047 2027 6 610 100 1500 5 1 5615000 114 0.00 0.00 12 0.18 0.00 0.00 2065 20250328 -1.45 1983 20241209 2.62 2065 -1.45 20250328 1990 2.26 20250102 2065 -1.45 20250328 1983 2.62 20241209 0.00 Y 482690 100 5 억 0 N N 0 N 00 N