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
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
20250414,161303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,16192500,7941,203.62,2040,2050,2035,2650,1430,2040,2039.10,0.00,0,-34,2046,2042,2036,2032,2026,2045,2035,6,610,100,1500,5,1,5615000,114,-33.36,1.00,12,0.14,-61.00,2044.00,2065,20250328,-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
20250414,151314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,16060225,7876,201.95,2040,2050,2035,2650,1430,2040,2039.13,0.00,0,-29,2046,2042,2036,2032,2026,2045,2035,6,610,100,1500,5,1,5615000,115,-33.52,1.00,12,0.14,-61.00,2044.00,2065,20250328,-0.97,1983,20241209,3.13,2065,-0.97,20250328,1990,2.76,20250102,2065,-0.97,20250328,1983,3.13,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N
20250414,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,16039775,7866,201.69,2040,2050,2035,2650,1430,2040,2039.13,0.00,0,-29,2046,2042,2036,2032,2026,2045,2035,6,610,100,1500,5,1,5615000,115,-33.52,1.00,12,0.14,-61.00,2044.00,2065,20250328,-0.97,1983,20241209,3.13,2065,-0.97,20250328,1990,2.76,20250102,2065,-0.97,20250328,1983,3.13,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N
20250414,131312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,13640500,6687,171.46,2040,2050,2035,2650,1430,2040,2039.85,0.00,0,-29,2046,2042,2036,2032,2026,2045,2035,6,610,100,1500,5,1,5615000,114,-33.36,1.00,12,0.12,-61.00,2044.00,2065,20250328,-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
20250414,121315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,13620150,6677,171.21,2040,2050,2035,2650,1430,2040,2039.86,0.00,0,-29,2046,2042,2036,2032,2026,2045,2035,6,610,100,1500,5,1,5615000,115,-33.44,1.00,12,0.12,-61.00,2044.00,2065,20250328,-1.21,1983,20241209,2.87,2065,-1.21,20250328,1990,2.51,20250102,2065,-1.21,20250328,1983,2.87,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N
20250414,111307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,5310980,2604,66.77,2040,2050,2035,2650,1430,2040,2039.55,0.00,0,-34,2046,2042,2036,2032,2026,2045,2035,6,610,100,1500,5,1,5615000,115,-33.61,1.00,12,0.05,-61.00,2044.00,2065,20250328,-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
20250414,101310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,5310980,2604,66.77,2040,2050,2035,2650,1430,2040,2039.55,0.00,0,-34,2046,2042,2036,2032,2026,2045,2035,6,610,100,1500,5,1,5615000,115,-33.61,1.00,12,0.05,-61.00,2044.00,2065,20250328,-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
20250414,091312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,4605995,2258,57.90,2040,2040,2035,2650,1430,2040,2039.86,0.00,0,-34,2046,2042,2036,2032,2026,2045,2035,6,610,100,1500,5,1,5615000,114,-33.36,1.00,12,0.04,-61.00,2044.00,2065,20250328,-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
20250411,161257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,7932111,3900,58.87,2035,2040,2030,2645,1425,2035,2033.87,0.00,0,-161,2055,2045,2040,2030,2025,2042,2027,6,610,100,1500,5,1,5615000,115,-33.44,1.00,12,0.07,-61.00,2044.00,2065,20250328,-1.21,1983,20241209,2.87,2065,-1.21,20250328,1990,2.51,20250102,2065,-1.21,20250328,1983,2.87,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N
20250411,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,7844517,3857,58.22,2035,2040,2030,2645,1425,2035,2033.84,0.00,0,-161,2055,2045,2040,2030,2025,2042,2027,6,610,100,1500,5,1,5615000,115,-33.44,1.00,12,0.07,-61.00,2044.00,2065,20250328,-1.21,1983,20241209,2.87,2065,-1.21,20250328,1990,2.51,20250102,2065,-1.21,20250328,1983,2.87,20241209,0.00,Y,482690,100,5 억,,0,N,N,0,N,00,N
20250411,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2037,2,2,0.10,7748766,3810,57.51,2035,2040,2030,2645,1425,2035,2033.80,0.00,0,-161,2055,2045,2040,2030,2025,2042,2027,6,610,100,1500,5,1,5615000,114,-33.39,1.00,12,0.07,-61.00,2044.00,2065,20250328,-1.36,1983,20241209,2.72,2065,-1.36,20250328,1990,2.36,20250102,2065,-1.36,20250328,1983,2.72,20241209,0.00,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 20250414 161303 57 100.00 KOSDAQ 금융 N N N N N 2035 -5 5 -0.25 16192500 7941 203.62 2040 2050 2035 2650 1430 2040 2039.10 0.00 0 -34 2046 2042 2036 2032 2026 2045 2035 6 610 100 1500 5 1 5615000 114 -33.36 1.00 12 0.14 -61.00 2044.00 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
3 20250414 151314 57 100.00 KOSDAQ 금융 N N N N N 2045 5 2 0.25 16060225 7876 201.95 2040 2050 2035 2650 1430 2040 2039.13 0.00 0 -29 2046 2042 2036 2032 2026 2045 2035 6 610 100 1500 5 1 5615000 115 -33.52 1.00 12 0.14 -61.00 2044.00 2065 20250328 -0.97 1983 20241209 3.13 2065 -0.97 20250328 1990 2.76 20250102 2065 -0.97 20250328 1983 3.13 20241209 0.00 Y 482690 100 5 억 0 N N 0 N 00 N
4 20250414 141314 57 100.00 KOSDAQ 금융 N N N N N 2045 5 2 0.25 16039775 7866 201.69 2040 2050 2035 2650 1430 2040 2039.13 0.00 0 -29 2046 2042 2036 2032 2026 2045 2035 6 610 100 1500 5 1 5615000 115 -33.52 1.00 12 0.14 -61.00 2044.00 2065 20250328 -0.97 1983 20241209 3.13 2065 -0.97 20250328 1990 2.76 20250102 2065 -0.97 20250328 1983 3.13 20241209 0.00 Y 482690 100 5 억 0 N N 0 N 00 N
5 20250414 131312 57 100.00 KOSDAQ 금융 N N N N N 2035 -5 5 -0.25 13640500 6687 171.46 2040 2050 2035 2650 1430 2040 2039.85 0.00 0 -29 2046 2042 2036 2032 2026 2045 2035 6 610 100 1500 5 1 5615000 114 -33.36 1.00 12 0.12 -61.00 2044.00 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
6 20250414 121315 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 13620150 6677 171.21 2040 2050 2035 2650 1430 2040 2039.86 0.00 0 -29 2046 2042 2036 2032 2026 2045 2035 6 610 100 1500 5 1 5615000 115 -33.44 1.00 12 0.12 -61.00 2044.00 2065 20250328 -1.21 1983 20241209 2.87 2065 -1.21 20250328 1990 2.51 20250102 2065 -1.21 20250328 1983 2.87 20241209 0.00 Y 482690 100 5 억 0 N N 0 N 00 N
7 20250414 111307 57 100.00 KOSDAQ 금융 N N N N N 2050 10 2 0.49 5310980 2604 66.77 2040 2050 2035 2650 1430 2040 2039.55 0.00 0 -34 2046 2042 2036 2032 2026 2045 2035 6 610 100 1500 5 1 5615000 115 -33.61 1.00 12 0.05 -61.00 2044.00 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
8 20250414 101310 57 100.00 KOSDAQ 금융 N N N N N 2050 10 2 0.49 5310980 2604 66.77 2040 2050 2035 2650 1430 2040 2039.55 0.00 0 -34 2046 2042 2036 2032 2026 2045 2035 6 610 100 1500 5 1 5615000 115 -33.61 1.00 12 0.05 -61.00 2044.00 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
9 20250414 091312 57 100.00 KOSDAQ 금융 N N N N N 2035 -5 5 -0.25 4605995 2258 57.90 2040 2040 2035 2650 1430 2040 2039.86 0.00 0 -34 2046 2042 2036 2032 2026 2045 2035 6 610 100 1500 5 1 5615000 114 -33.36 1.00 12 0.04 -61.00 2044.00 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
10 20250411 161257 57 100.00 KOSDAQ 금융 N N N N N 2040 5 2 0.25 7932111 3900 58.87 2035 2040 2030 2645 1425 2035 2033.87 0.00 0 -161 2055 2045 2040 2030 2025 2042 2027 6 610 100 1500 5 1 5615000 115 -33.44 1.00 12 0.07 -61.00 2044.00 2065 20250328 -1.21 1983 20241209 2.87 2065 -1.21 20250328 1990 2.51 20250102 2065 -1.21 20250328 1983 2.87 20241209 0.00 Y 482690 100 5 억 0 N N 0 N 00 N
11 20250411 151309 57 100.00 KOSDAQ 금융 N N N N N 2040 5 2 0.25 7844517 3857 58.22 2035 2040 2030 2645 1425 2035 2033.84 0.00 0 -161 2055 2045 2040 2030 2025 2042 2027 6 610 100 1500 5 1 5615000 115 -33.44 1.00 12 0.07 -61.00 2044.00 2065 20250328 -1.21 1983 20241209 2.87 2065 -1.21 20250328 1990 2.51 20250102 2065 -1.21 20250328 1983 2.87 20241209 0.00 Y 482690 100 5 억 0 N N 0 N 00 N
12 20250411 141308 57 100.00 KOSDAQ 금융 N N N N N 2037 2 2 0.10 7748766 3810 57.51 2035 2040 2030 2645 1425 2035 2033.80 0.00 0 -161 2055 2045 2040 2030 2025 2042 2027 6 610 100 1500 5 1 5615000 114 -33.39 1.00 12 0.07 -61.00 2044.00 2065 20250328 -1.36 1983 20241209 2.72 2065 -1.36 20250328 1990 2.36 20250102 2065 -1.36 20250328 1983 2.72 20241209 0.00 Y 482690 100 5 억 0 N N 0 N 00 N