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
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
20250411,161257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,0,3,0.00,23699311,11984,79.47,1982,1982,1972,2570,1385,1978,1977.58,0.00,0,20,1990,1983,1977,1970,1964,1981,1968,8,592,100,1380,1,1,8215000,162,123.62,0.99,12,0.15,16.00,2007.00,3225,20240911,-38.67,1944,20241206,1.75,1992,-0.70,20250103,1952,1.33,20250115,3225,-38.67,20240911,1944,1.75,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250411,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,0,3,0.00,23454038,11860,78.65,1982,1982,1972,2570,1385,1978,1977.57,0.00,0,54,1990,1983,1977,1970,1964,1981,1968,8,592,100,1380,1,1,8215000,162,123.62,0.99,12,0.14,16.00,2007.00,3225,20240911,-38.67,1944,20241206,1.75,1992,-0.70,20250103,1952,1.33,20250115,3225,-38.67,20240911,1944,1.75,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250411,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,0,3,0.00,21343445,10793,71.57,1982,1982,1972,2570,1385,1978,1977.53,0.00,0,-5,1990,1983,1977,1970,1964,1981,1968,8,592,100,1380,1,1,8215000,162,123.62,0.99,12,0.13,16.00,2007.00,3225,20240911,-38.67,1944,20241206,1.75,1992,-0.70,20250103,1952,1.33,20250115,3225,-38.67,20240911,1944,1.75,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250411,131309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1973,-5,5,-0.25,8483547,4288,28.44,1982,1982,1972,2570,1385,1978,1978.44,0.00,0,-17,1990,1983,1977,1970,1964,1981,1968,8,592,100,1380,1,1,8215000,162,123.31,0.98,12,0.05,16.00,2007.00,3225,20240911,-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
20250411,121309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1973,-5,5,-0.25,8483547,4288,28.44,1982,1982,1972,2570,1385,1978,1978.44,0.00,0,-17,1990,1983,1977,1970,1964,1981,1968,8,592,100,1380,1,1,8215000,162,123.31,0.98,12,0.05,16.00,2007.00,3225,20240911,-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
20250411,111312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1972,-6,5,-0.30,8459871,4276,28.36,1982,1982,1972,2570,1385,1978,1978.45,0.00,0,-17,1990,1983,1977,1970,1964,1981,1968,8,592,100,1380,1,1,8215000,162,123.25,0.98,12,0.05,16.00,2007.00,3225,20240911,-38.85,1944,20241206,1.44,1992,-1.00,20250103,1952,1.02,20250115,3225,-38.85,20240911,1944,1.44,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250411,101313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,0,3,0.00,7652591,3867,25.64,1982,1982,1976,2570,1385,1978,1978.95,0.00,0,-18,1990,1983,1977,1970,1964,1981,1968,8,592,100,1380,1,1,8215000,162,123.62,0.99,12,0.05,16.00,2007.00,3225,20240911,-38.67,1944,20241206,1.75,1992,-0.70,20250103,1952,1.33,20250115,3225,-38.67,20240911,1944,1.75,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250411,091316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,2,2,0.10,69264,35,0.23,1982,1982,1976,2570,1385,1978,1978.97,0.00,0,-18,1990,1983,1977,1970,1964,1981,1968,8,592,100,1380,1,1,8215000,163,123.75,0.99,12,0.00,16.00,2007.00,3225,20240911,-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
20250410,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,6,2,0.30,29782862,15080,119.98,1984,1984,1971,2560,1381,1972,1974.99,0.00,0,-7006,1986,1979,1975,1968,1964,1977,1966,8,588,100,1380,1,1,8215000,162,123.62,0.99,12,0.18,16.00,2007.00,3225,20240911,-38.67,1944,20241206,1.75,1992,-0.70,20250103,1952,1.33,20250115,3225,-38.67,20240911,1944,1.75,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250410,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1972,0,3,0.00,29498786,14936,118.83,1984,1984,1971,2560,1381,1972,1975.01,0.00,0,-6911,1986,1979,1975,1968,1964,1977,1966,8,588,100,1380,1,1,8215000,162,123.25,0.98,12,0.18,16.00,2007.00,3225,20240911,-38.85,1944,20241206,1.44,1992,-1.00,20250103,1952,1.02,20250115,3225,-38.85,20240911,1944,1.44,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250410,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1972,0,3,0.00,26339582,13334,106.09,1984,1984,1971,2560,1381,1972,1975.37,0.00,0,-5632,1986,1979,1975,1968,1964,1977,1966,8,588,100,1380,1,1,8215000,162,123.25,0.98,12,0.16,16.00,2007.00,3225,20240911,-38.85,1944,20241206,1.44,1992,-1.00,20250103,1952,1.02,20250115,3225,-38.85,20240911,1944,1.44,20241206,0.00,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 20250411 161257 57 100.00 KOSDAQ 금융 N N N N N 1978 0 3 0.00 23699311 11984 79.47 1982 1982 1972 2570 1385 1978 1977.58 0.00 0 20 1990 1983 1977 1970 1964 1981 1968 8 592 100 1380 1 1 8215000 162 123.62 0.99 12 0.15 16.00 2007.00 3225 20240911 -38.67 1944 20241206 1.75 1992 -0.70 20250103 1952 1.33 20250115 3225 -38.67 20240911 1944 1.75 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
3 20250411 151309 57 100.00 KOSDAQ 금융 N N N N N 1978 0 3 0.00 23454038 11860 78.65 1982 1982 1972 2570 1385 1978 1977.57 0.00 0 54 1990 1983 1977 1970 1964 1981 1968 8 592 100 1380 1 1 8215000 162 123.62 0.99 12 0.14 16.00 2007.00 3225 20240911 -38.67 1944 20241206 1.75 1992 -0.70 20250103 1952 1.33 20250115 3225 -38.67 20240911 1944 1.75 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
4 20250411 141307 57 100.00 KOSDAQ 금융 N N N N N 1978 0 3 0.00 21343445 10793 71.57 1982 1982 1972 2570 1385 1978 1977.53 0.00 0 -5 1990 1983 1977 1970 1964 1981 1968 8 592 100 1380 1 1 8215000 162 123.62 0.99 12 0.13 16.00 2007.00 3225 20240911 -38.67 1944 20241206 1.75 1992 -0.70 20250103 1952 1.33 20250115 3225 -38.67 20240911 1944 1.75 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
5 20250411 131309 57 100.00 KOSDAQ 금융 N N N N N 1973 -5 5 -0.25 8483547 4288 28.44 1982 1982 1972 2570 1385 1978 1978.44 0.00 0 -17 1990 1983 1977 1970 1964 1981 1968 8 592 100 1380 1 1 8215000 162 123.31 0.98 12 0.05 16.00 2007.00 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
6 20250411 121309 57 100.00 KOSDAQ 금융 N N N N N 1973 -5 5 -0.25 8483547 4288 28.44 1982 1982 1972 2570 1385 1978 1978.44 0.00 0 -17 1990 1983 1977 1970 1964 1981 1968 8 592 100 1380 1 1 8215000 162 123.31 0.98 12 0.05 16.00 2007.00 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
7 20250411 111312 57 100.00 KOSDAQ 금융 N N N N N 1972 -6 5 -0.30 8459871 4276 28.36 1982 1982 1972 2570 1385 1978 1978.45 0.00 0 -17 1990 1983 1977 1970 1964 1981 1968 8 592 100 1380 1 1 8215000 162 123.25 0.98 12 0.05 16.00 2007.00 3225 20240911 -38.85 1944 20241206 1.44 1992 -1.00 20250103 1952 1.02 20250115 3225 -38.85 20240911 1944 1.44 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
8 20250411 101313 57 100.00 KOSDAQ 금융 N N N N N 1978 0 3 0.00 7652591 3867 25.64 1982 1982 1976 2570 1385 1978 1978.95 0.00 0 -18 1990 1983 1977 1970 1964 1981 1968 8 592 100 1380 1 1 8215000 162 123.62 0.99 12 0.05 16.00 2007.00 3225 20240911 -38.67 1944 20241206 1.75 1992 -0.70 20250103 1952 1.33 20250115 3225 -38.67 20240911 1944 1.75 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
9 20250411 091316 57 100.00 KOSDAQ 금융 N N N N N 1980 2 2 0.10 69264 35 0.23 1982 1982 1976 2570 1385 1978 1978.97 0.00 0 -18 1990 1983 1977 1970 1964 1981 1968 8 592 100 1380 1 1 8215000 163 123.75 0.99 12 0.00 16.00 2007.00 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
10 20250410 161302 57 100.00 KOSDAQ 금융 N N N N N 1978 6 2 0.30 29782862 15080 119.98 1984 1984 1971 2560 1381 1972 1974.99 0.00 0 -7006 1986 1979 1975 1968 1964 1977 1966 8 588 100 1380 1 1 8215000 162 123.62 0.99 12 0.18 16.00 2007.00 3225 20240911 -38.67 1944 20241206 1.75 1992 -0.70 20250103 1952 1.33 20250115 3225 -38.67 20240911 1944 1.75 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
11 20250410 151309 57 100.00 KOSDAQ 금융 N N N N N 1972 0 3 0.00 29498786 14936 118.83 1984 1984 1971 2560 1381 1972 1975.01 0.00 0 -6911 1986 1979 1975 1968 1964 1977 1966 8 588 100 1380 1 1 8215000 162 123.25 0.98 12 0.18 16.00 2007.00 3225 20240911 -38.85 1944 20241206 1.44 1992 -1.00 20250103 1952 1.02 20250115 3225 -38.85 20240911 1944 1.44 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
12 20250410 141304 57 100.00 KOSDAQ 금융 N N N N N 1972 0 3 0.00 26339582 13334 106.09 1984 1984 1971 2560 1381 1972 1975.37 0.00 0 -5632 1986 1979 1975 1968 1964 1977 1966 8 588 100 1380 1 1 8215000 162 123.25 0.98 12 0.16 16.00 2007.00 3225 20240911 -38.85 1944 20241206 1.44 1992 -1.00 20250103 1952 1.02 20250115 3225 -38.85 20240911 1944 1.44 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N