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
482520/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
20250414,161303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,64641400,31493,125.63,2045,2055,2035,2655,1435,2045,2052.56,0.06,0,-43,2061,2052,2046,2037,2031,2057,2042,6,610,100,1430,5,1,6100000,125,293.57,1.03,12,0.52,7.00,1999.00,3380,20240813,-39.20,1962,20241226,4.74,2055,0.00,20250411,1970,4.31,20250102,3380,-39.20,20240813,1962,4.74,20241226,0.00,Y,482520,100,6 억,,3965,N,N,0,N,00,N
20250414,151314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,60539345,29492,117.64,2045,2055,2035,2655,1435,2045,2052.74,0.06,0,-43,2061,2052,2046,2037,2031,2057,2042,6,610,100,1430,5,1,6100000,125,293.57,1.03,12,0.48,7.00,1999.00,3380,20240813,-39.20,1962,20241226,4.74,2055,0.00,20250411,1970,4.31,20250102,3380,-39.20,20240813,1962,4.74,20241226,0.00,Y,482520,100,6 억,,3965,N,N,0,N,00,N
20250414,141313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,39989345,19492,77.75,2045,2055,2035,2655,1435,2045,2051.58,0.06,0,-43,2061,2052,2046,2037,2031,2057,2042,6,610,100,1430,5,1,6100000,125,292.86,1.03,12,0.32,7.00,1999.00,3380,20240813,-39.35,1962,20241226,4.49,2055,0.00,20250411,1970,4.06,20250102,3380,-39.35,20240813,1962,4.49,20241226,0.00,Y,482520,100,6 억,,3965,N,N,0,N,00,N
20250414,131311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,37273790,18167,72.47,2045,2055,2035,2655,1435,2045,2051.73,0.06,0,-43,2061,2052,2046,2037,2031,2057,2042,6,610,100,1430,5,1,6100000,125,292.86,1.03,12,0.30,7.00,1999.00,3380,20240813,-39.35,1962,20241226,4.49,2055,0.00,20250411,1970,4.06,20250102,3380,-39.35,20240813,1962,4.49,20241226,0.00,Y,482520,100,6 억,,3965,N,N,0,N,00,N
20250414,121314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,37273790,18167,72.47,2045,2055,2035,2655,1435,2045,2051.73,0.06,0,-43,2061,2052,2046,2037,2031,2057,2042,6,610,100,1430,5,1,6100000,125,292.86,1.03,12,0.30,7.00,1999.00,3380,20240813,-39.35,1962,20241226,4.49,2055,0.00,20250411,1970,4.06,20250102,3380,-39.35,20240813,1962,4.49,20241226,0.00,Y,482520,100,6 억,,3965,N,N,0,N,00,N
20250414,111306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,37273790,18167,72.47,2045,2055,2035,2655,1435,2045,2051.73,0.06,0,-43,2061,2052,2046,2037,2031,2057,2042,6,610,100,1430,5,1,6100000,125,292.86,1.03,12,0.30,7.00,1999.00,3380,20240813,-39.35,1962,20241226,4.49,2055,0.00,20250411,1970,4.06,20250102,3380,-39.35,20240813,1962,4.49,20241226,0.00,Y,482520,100,6 억,,3965,N,N,0,N,00,N
20250414,101310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,37232790,18147,72.39,2045,2055,2035,2655,1435,2045,2051.73,0.06,0,-43,2061,2052,2046,2037,2031,2057,2042,6,610,100,1430,5,1,6100000,125,293.57,1.03,12,0.30,7.00,1999.00,3380,20240813,-39.20,1962,20241226,4.74,2055,0.00,20250411,1970,4.31,20250102,3380,-39.20,20240813,1962,4.74,20241226,0.00,Y,482520,100,6 억,,3965,N,N,0,N,00,N
20250414,091311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,5819920,2846,11.35,2045,2045,2035,2655,1435,2045,2044.95,0.06,0,-43,2061,2052,2046,2037,2031,2057,2042,6,610,100,1430,5,1,6100000,124,290.71,1.02,12,0.05,7.00,1999.00,3380,20240813,-39.79,1962,20241226,3.72,2055,-0.97,20250411,1970,3.30,20250102,3380,-39.79,20240813,1962,3.72,20241226,0.00,Y,482520,100,6 억,,3965,N,N,0,N,00,N
20250411,161256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,51460352,25069,1022.39,2040,2055,2040,2650,1430,2040,2052.75,0.07,0,-266,2050,2045,2035,2030,2020,2047,2032,6,610,100,1420,5,1,6100000,125,292.14,1.02,12,0.41,7.00,1999.00,3380,20240813,-39.50,1962,20241226,4.23,2055,-0.49,20250411,1970,3.81,20250102,3380,-39.50,20240813,1962,4.23,20241226,0.00,Y,482520,100,6 억,,4231,N,N,0,N,00,N
20250411,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2042,2,2,0.10,51441947,25060,1022.02,2040,2055,2040,2650,1430,2040,2052.75,0.07,0,-266,2050,2045,2035,2030,2020,2047,2032,6,610,100,1420,5,1,6100000,125,291.71,1.02,12,0.41,7.00,1999.00,3380,20240813,-39.59,1962,20241226,4.08,2055,-0.63,20250411,1970,3.65,20250102,3380,-39.59,20240813,1962,4.08,20241226,0.00,Y,482520,100,6 억,,4231,N,N,0,N,00,N
20250411,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,51429685,25054,1021.78,2040,2055,2040,2650,1430,2040,2052.75,0.07,0,-266,2050,2045,2035,2030,2020,2047,2032,6,610,100,1420,5,1,6100000,124,291.43,1.02,12,0.41,7.00,1999.00,3380,20240813,-39.64,1962,20241226,3.98,2055,-0.73,20250411,1970,3.55,20250102,3380,-39.64,20240813,1962,3.98,20241226,0.00,Y,482520,100,6 억,,4231,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 161303 57 100.00 KOSDAQ 금융 N N N N N 2055 10 2 0.49 64641400 31493 125.63 2045 2055 2035 2655 1435 2045 2052.56 0.06 0 -43 2061 2052 2046 2037 2031 2057 2042 6 610 100 1430 5 1 6100000 125 293.57 1.03 12 0.52 7.00 1999.00 3380 20240813 -39.20 1962 20241226 4.74 2055 0.00 20250411 1970 4.31 20250102 3380 -39.20 20240813 1962 4.74 20241226 0.00 Y 482520 100 6 억 3965 N N 0 N 00 N
3 20250414 151314 57 100.00 KOSDAQ 금융 N N N N N 2055 10 2 0.49 60539345 29492 117.64 2045 2055 2035 2655 1435 2045 2052.74 0.06 0 -43 2061 2052 2046 2037 2031 2057 2042 6 610 100 1430 5 1 6100000 125 293.57 1.03 12 0.48 7.00 1999.00 3380 20240813 -39.20 1962 20241226 4.74 2055 0.00 20250411 1970 4.31 20250102 3380 -39.20 20240813 1962 4.74 20241226 0.00 Y 482520 100 6 억 3965 N N 0 N 00 N
4 20250414 141313 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 39989345 19492 77.75 2045 2055 2035 2655 1435 2045 2051.58 0.06 0 -43 2061 2052 2046 2037 2031 2057 2042 6 610 100 1430 5 1 6100000 125 292.86 1.03 12 0.32 7.00 1999.00 3380 20240813 -39.35 1962 20241226 4.49 2055 0.00 20250411 1970 4.06 20250102 3380 -39.35 20240813 1962 4.49 20241226 0.00 Y 482520 100 6 억 3965 N N 0 N 00 N
5 20250414 131311 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 37273790 18167 72.47 2045 2055 2035 2655 1435 2045 2051.73 0.06 0 -43 2061 2052 2046 2037 2031 2057 2042 6 610 100 1430 5 1 6100000 125 292.86 1.03 12 0.30 7.00 1999.00 3380 20240813 -39.35 1962 20241226 4.49 2055 0.00 20250411 1970 4.06 20250102 3380 -39.35 20240813 1962 4.49 20241226 0.00 Y 482520 100 6 억 3965 N N 0 N 00 N
6 20250414 121314 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 37273790 18167 72.47 2045 2055 2035 2655 1435 2045 2051.73 0.06 0 -43 2061 2052 2046 2037 2031 2057 2042 6 610 100 1430 5 1 6100000 125 292.86 1.03 12 0.30 7.00 1999.00 3380 20240813 -39.35 1962 20241226 4.49 2055 0.00 20250411 1970 4.06 20250102 3380 -39.35 20240813 1962 4.49 20241226 0.00 Y 482520 100 6 억 3965 N N 0 N 00 N
7 20250414 111306 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 37273790 18167 72.47 2045 2055 2035 2655 1435 2045 2051.73 0.06 0 -43 2061 2052 2046 2037 2031 2057 2042 6 610 100 1430 5 1 6100000 125 292.86 1.03 12 0.30 7.00 1999.00 3380 20240813 -39.35 1962 20241226 4.49 2055 0.00 20250411 1970 4.06 20250102 3380 -39.35 20240813 1962 4.49 20241226 0.00 Y 482520 100 6 억 3965 N N 0 N 00 N
8 20250414 101310 57 100.00 KOSDAQ 금융 N N N N N 2055 10 2 0.49 37232790 18147 72.39 2045 2055 2035 2655 1435 2045 2051.73 0.06 0 -43 2061 2052 2046 2037 2031 2057 2042 6 610 100 1430 5 1 6100000 125 293.57 1.03 12 0.30 7.00 1999.00 3380 20240813 -39.20 1962 20241226 4.74 2055 0.00 20250411 1970 4.31 20250102 3380 -39.20 20240813 1962 4.74 20241226 0.00 Y 482520 100 6 억 3965 N N 0 N 00 N
9 20250414 091311 57 100.00 KOSDAQ 금융 N N N N N 2035 -10 5 -0.49 5819920 2846 11.35 2045 2045 2035 2655 1435 2045 2044.95 0.06 0 -43 2061 2052 2046 2037 2031 2057 2042 6 610 100 1430 5 1 6100000 124 290.71 1.02 12 0.05 7.00 1999.00 3380 20240813 -39.79 1962 20241226 3.72 2055 -0.97 20250411 1970 3.30 20250102 3380 -39.79 20240813 1962 3.72 20241226 0.00 Y 482520 100 6 억 3965 N N 0 N 00 N
10 20250411 161256 57 100.00 KOSDAQ 금융 N N N N N 2045 5 2 0.25 51460352 25069 1022.39 2040 2055 2040 2650 1430 2040 2052.75 0.07 0 -266 2050 2045 2035 2030 2020 2047 2032 6 610 100 1420 5 1 6100000 125 292.14 1.02 12 0.41 7.00 1999.00 3380 20240813 -39.50 1962 20241226 4.23 2055 -0.49 20250411 1970 3.81 20250102 3380 -39.50 20240813 1962 4.23 20241226 0.00 Y 482520 100 6 억 4231 N N 0 N 00 N
11 20250411 151308 57 100.00 KOSDAQ 금융 N N N N N 2042 2 2 0.10 51441947 25060 1022.02 2040 2055 2040 2650 1430 2040 2052.75 0.07 0 -266 2050 2045 2035 2030 2020 2047 2032 6 610 100 1420 5 1 6100000 125 291.71 1.02 12 0.41 7.00 1999.00 3380 20240813 -39.59 1962 20241226 4.08 2055 -0.63 20250411 1970 3.65 20250102 3380 -39.59 20240813 1962 4.08 20241226 0.00 Y 482520 100 6 억 4231 N N 0 N 00 N
12 20250411 141307 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 51429685 25054 1021.78 2040 2055 2040 2650 1430 2040 2052.75 0.07 0 -266 2050 2045 2035 2030 2020 2047 2032 6 610 100 1420 5 1 6100000 124 291.43 1.02 12 0.41 7.00 1999.00 3380 20240813 -39.64 1962 20241226 3.98 2055 -0.73 20250411 1970 3.55 20250102 3380 -39.64 20240813 1962 3.98 20241226 0.00 Y 482520 100 6 억 4231 N N 0 N 00 N