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
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
20250414,161303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,-3,5,-0.15,56142926,28392,236.92,1978,1981,1972,2570,1385,1978,1977.42,0.00,0,578,1987,1982,1977,1972,1967,1980,1970,8,592,100,1380,1,1,8215000,162,123.44,0.98,12,0.35,16.00,2007.00,3225,20240911,-38.76,1944,20241206,1.59,1992,-0.85,20250103,1952,1.18,20250115,3225,-38.76,20240911,1944,1.59,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250414,151314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,-3,5,-0.15,56107376,28374,236.77,1978,1981,1972,2570,1385,1978,1977.42,0.00,0,578,1987,1982,1977,1972,1967,1980,1970,8,592,100,1380,1,1,8215000,162,123.44,0.98,12,0.35,16.00,2007.00,3225,20240911,-38.76,1944,20241206,1.59,1992,-0.85,20250103,1952,1.18,20250115,3225,-38.76,20240911,1944,1.59,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250414,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,-3,5,-0.15,40122590,20281,169.23,1978,1981,1972,2570,1385,1978,1978.33,0.00,0,542,1987,1982,1977,1972,1967,1980,1970,8,592,100,1380,1,1,8215000,162,123.44,0.98,12,0.25,16.00,2007.00,3225,20240911,-38.76,1944,20241206,1.59,1992,-0.85,20250103,1952,1.18,20250115,3225,-38.76,20240911,1944,1.59,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250414,131311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1979,1,2,0.05,38516915,19468,162.45,1978,1981,1972,2570,1385,1978,1978.47,0.00,0,540,1987,1982,1977,1972,1967,1980,1970,8,592,100,1380,1,1,8215000,163,123.69,0.99,12,0.24,16.00,2007.00,3225,20240911,-38.64,1944,20241206,1.80,1992,-0.65,20250103,1952,1.38,20250115,3225,-38.64,20240911,1944,1.80,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250414,121314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1972,-6,5,-0.30,32880217,16614,138.63,1978,1981,1972,2570,1385,1978,1979.07,0.00,0,540,1987,1982,1977,1972,1967,1980,1970,8,592,100,1380,1,1,8215000,162,123.25,0.98,12,0.20,16.00,2007.00,3225,20240911,-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
20250414,111307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1979,1,2,0.05,24090263,12170,101.55,1978,1981,1978,2570,1385,1978,1979.48,0.00,0,-21,1987,1982,1977,1972,1967,1980,1970,8,592,100,1380,1,1,8215000,163,123.69,0.99,12,0.15,16.00,2007.00,3225,20240911,-38.64,1944,20241206,1.80,1992,-0.65,20250103,1952,1.38,20250115,3225,-38.64,20240911,1944,1.80,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
20250414,101310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,2,2,0.10,19277335,9738,81.26,1978,1981,1978,2570,1385,1978,1979.60,0.00,0,-21,1987,1982,1977,1972,1967,1980,1970,8,592,100,1380,1,1,8215000,163,123.75,0.99,12,0.12,16.00,2007.00,3225,20240911,-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
20250414,091311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1979,1,2,0.05,4240854,2143,17.88,1978,1979,1978,2570,1385,1978,1978.93,0.00,0,-21,1987,1982,1977,1972,1967,1980,1970,8,592,100,1380,1,1,8215000,163,123.69,0.99,12,0.03,16.00,2007.00,3225,20240911,-38.64,1944,20241206,1.80,1992,-0.65,20250103,1952,1.38,20250115,3225,-38.64,20240911,1944,1.80,20241206,0.00,Y,482680,100,8 억,,0,N,N,0,N,00,N
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
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 1975 -3 5 -0.15 56142926 28392 236.92 1978 1981 1972 2570 1385 1978 1977.42 0.00 0 578 1987 1982 1977 1972 1967 1980 1970 8 592 100 1380 1 1 8215000 162 123.44 0.98 12 0.35 16.00 2007.00 3225 20240911 -38.76 1944 20241206 1.59 1992 -0.85 20250103 1952 1.18 20250115 3225 -38.76 20240911 1944 1.59 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
3 20250414 151314 57 100.00 KOSDAQ 금융 N N N N N 1975 -3 5 -0.15 56107376 28374 236.77 1978 1981 1972 2570 1385 1978 1977.42 0.00 0 578 1987 1982 1977 1972 1967 1980 1970 8 592 100 1380 1 1 8215000 162 123.44 0.98 12 0.35 16.00 2007.00 3225 20240911 -38.76 1944 20241206 1.59 1992 -0.85 20250103 1952 1.18 20250115 3225 -38.76 20240911 1944 1.59 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
4 20250414 141314 57 100.00 KOSDAQ 금융 N N N N N 1975 -3 5 -0.15 40122590 20281 169.23 1978 1981 1972 2570 1385 1978 1978.33 0.00 0 542 1987 1982 1977 1972 1967 1980 1970 8 592 100 1380 1 1 8215000 162 123.44 0.98 12 0.25 16.00 2007.00 3225 20240911 -38.76 1944 20241206 1.59 1992 -0.85 20250103 1952 1.18 20250115 3225 -38.76 20240911 1944 1.59 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
5 20250414 131311 57 100.00 KOSDAQ 금융 N N N N N 1979 1 2 0.05 38516915 19468 162.45 1978 1981 1972 2570 1385 1978 1978.47 0.00 0 540 1987 1982 1977 1972 1967 1980 1970 8 592 100 1380 1 1 8215000 163 123.69 0.99 12 0.24 16.00 2007.00 3225 20240911 -38.64 1944 20241206 1.80 1992 -0.65 20250103 1952 1.38 20250115 3225 -38.64 20240911 1944 1.80 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
6 20250414 121314 57 100.00 KOSDAQ 금융 N N N N N 1972 -6 5 -0.30 32880217 16614 138.63 1978 1981 1972 2570 1385 1978 1979.07 0.00 0 540 1987 1982 1977 1972 1967 1980 1970 8 592 100 1380 1 1 8215000 162 123.25 0.98 12 0.20 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
7 20250414 111307 57 100.00 KOSDAQ 금융 N N N N N 1979 1 2 0.05 24090263 12170 101.55 1978 1981 1978 2570 1385 1978 1979.48 0.00 0 -21 1987 1982 1977 1972 1967 1980 1970 8 592 100 1380 1 1 8215000 163 123.69 0.99 12 0.15 16.00 2007.00 3225 20240911 -38.64 1944 20241206 1.80 1992 -0.65 20250103 1952 1.38 20250115 3225 -38.64 20240911 1944 1.80 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
8 20250414 101310 57 100.00 KOSDAQ 금융 N N N N N 1980 2 2 0.10 19277335 9738 81.26 1978 1981 1978 2570 1385 1978 1979.60 0.00 0 -21 1987 1982 1977 1972 1967 1980 1970 8 592 100 1380 1 1 8215000 163 123.75 0.99 12 0.12 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
9 20250414 091311 57 100.00 KOSDAQ 금융 N N N N N 1979 1 2 0.05 4240854 2143 17.88 1978 1979 1978 2570 1385 1978 1978.93 0.00 0 -21 1987 1982 1977 1972 1967 1980 1970 8 592 100 1380 1 1 8215000 163 123.69 0.99 12 0.03 16.00 2007.00 3225 20240911 -38.64 1944 20241206 1.80 1992 -0.65 20250103 1952 1.38 20250115 3225 -38.64 20240911 1944 1.80 20241206 0.00 Y 482680 100 8 억 0 N N 0 N 00 N
10 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
11 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
12 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