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
486630/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
20250414,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,43482218,21708,406.44,2005,2010,2000,2610,1410,2010,2003.05,0.28,0,-14961,2016,2012,2011,2007,2006,2012,2007,5,600,100,1400,5,1,5310000,107,87.39,1.03,12,0.41,23.00,1955.00,3085,20240925,-34.85,1950,20241227,3.08,2040,-1.47,20250328,1985,1.26,20250121,3085,-34.85,20240925,1950,3.08,20241227,0.00,Y,486630,100,5 억,,14899,N,N,0,N,00,N
20250414,151316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,43090103,21512,402.77,2005,2010,2000,2610,1410,2010,2003.07,0.28,0,-14777,2016,2012,2011,2007,2006,2012,2007,5,600,100,1400,5,1,5310000,106,86.96,1.02,12,0.41,23.00,1955.00,3085,20240925,-35.17,1950,20241227,2.56,2040,-1.96,20250328,1985,0.76,20250121,3085,-35.17,20240925,1950,2.56,20241227,0.00,Y,486630,100,5 억,,14899,N,N,0,N,00,N
20250414,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,37987155,18962,355.03,2005,2010,2000,2610,1410,2010,2003.33,0.28,0,-12227,2016,2012,2011,2007,2006,2012,2007,5,600,100,1400,5,1,5310000,106,86.96,1.02,12,0.36,23.00,1955.00,3085,20240925,-35.17,1950,20241227,2.56,2040,-1.96,20250328,1985,0.76,20250121,3085,-35.17,20240925,1950,2.56,20241227,0.00,Y,486630,100,5 억,,14899,N,N,0,N,00,N
20250414,131313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,32813155,16375,306.59,2005,2010,2000,2610,1410,2010,2003.86,0.28,0,-9640,2016,2012,2011,2007,2006,2012,2007,5,600,100,1400,5,1,5310000,106,86.96,1.02,12,0.31,23.00,1955.00,3085,20240925,-35.17,1950,20241227,2.56,2040,-1.96,20250328,1985,0.76,20250121,3085,-35.17,20240925,1950,2.56,20241227,0.00,Y,486630,100,5 억,,14899,N,N,0,N,00,N
20250414,121316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,27617935,13778,257.97,2005,2010,2000,2610,1410,2010,2004.50,0.28,0,-7198,2016,2012,2011,2007,2006,2012,2007,5,600,100,1400,5,1,5310000,106,86.96,1.02,12,0.26,23.00,1955.00,3085,20240925,-35.17,1950,20241227,2.56,2040,-1.96,20250328,1985,0.76,20250121,3085,-35.17,20240925,1950,2.56,20241227,0.00,Y,486630,100,5 억,,14899,N,N,0,N,00,N
20250414,111308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,20513960,10231,191.56,2005,2010,2005,2610,1410,2010,2005.08,0.28,0,-4682,2016,2012,2011,2007,2006,2012,2007,5,600,100,1400,5,1,5310000,106,87.17,1.03,12,0.19,23.00,1955.00,3085,20240925,-35.01,1950,20241227,2.82,2040,-1.72,20250328,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,Y,486630,100,5 억,,14899,N,N,0,N,00,N
20250414,101311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,5078670,2533,47.43,2005,2010,2005,2610,1410,2010,2005.00,0.28,0,-2079,2016,2012,2011,2007,2006,2012,2007,5,600,100,1400,5,1,5310000,106,87.17,1.03,12,0.05,23.00,1955.00,3085,20240925,-35.01,1950,20241227,2.82,2040,-1.72,20250328,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,Y,486630,100,5 억,,14899,N,N,0,N,00,N
20250414,091313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,1114780,556,10.41,2005,2005,2005,2610,1410,2010,2005.00,0.28,0,-255,2016,2012,2011,2007,2006,2012,2007,5,600,100,1400,5,1,5310000,106,87.17,1.03,12,0.01,23.00,1955.00,3085,20240925,-35.01,1950,20241227,2.82,2040,-1.72,20250328,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,Y,486630,100,5 억,,14899,N,N,0,N,00,N
20250411,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,10735440,5341,30.28,2010,2015,2010,2610,1410,2010,2010.01,0.28,0,80,2025,2017,2007,1999,1989,2021,2003,5,600,100,1400,5,1,5310000,107,87.39,1.03,12,0.10,23.00,1955.00,3085,20240925,-34.85,1950,20241227,3.08,2040,-1.47,20250328,1985,1.26,20250121,3085,-34.85,20240925,1950,3.08,20241227,0.00,Y,486630,100,5 억,,14819,N,N,0,N,00,N
20250411,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,10309315,5129,29.08,2010,2015,2010,2610,1410,2010,2010.00,0.28,0,239,2025,2017,2007,1999,1989,2021,2003,5,600,100,1400,5,1,5310000,107,87.39,1.03,12,0.10,23.00,1955.00,3085,20240925,-34.85,1950,20241227,3.08,2040,-1.47,20250328,1985,1.26,20250121,3085,-34.85,20240925,1950,3.08,20241227,0.00,Y,486630,100,5 억,,14819,N,N,0,N,00,N
20250411,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,8602810,4280,24.27,2010,2015,2010,2610,1410,2010,2010.00,0.28,0,0,2025,2017,2007,1999,1989,2021,2003,5,600,100,1400,5,1,5310000,107,87.39,1.03,12,0.08,23.00,1955.00,3085,20240925,-34.85,1950,20241227,3.08,2040,-1.47,20250328,1985,1.26,20250121,3085,-34.85,20240925,1950,3.08,20241227,0.00,Y,486630,100,5 억,,14819,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 161304 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 43482218 21708 406.44 2005 2010 2000 2610 1410 2010 2003.05 0.28 0 -14961 2016 2012 2011 2007 2006 2012 2007 5 600 100 1400 5 1 5310000 107 87.39 1.03 12 0.41 23.00 1955.00 3085 20240925 -34.85 1950 20241227 3.08 2040 -1.47 20250328 1985 1.26 20250121 3085 -34.85 20240925 1950 3.08 20241227 0.00 Y 486630 100 5 억 14899 N N 0 N 00 N
3 20250414 151316 57 100.00 KOSDAQ 금융 N N N N N 2000 -10 5 -0.50 43090103 21512 402.77 2005 2010 2000 2610 1410 2010 2003.07 0.28 0 -14777 2016 2012 2011 2007 2006 2012 2007 5 600 100 1400 5 1 5310000 106 86.96 1.02 12 0.41 23.00 1955.00 3085 20240925 -35.17 1950 20241227 2.56 2040 -1.96 20250328 1985 0.76 20250121 3085 -35.17 20240925 1950 2.56 20241227 0.00 Y 486630 100 5 억 14899 N N 0 N 00 N
4 20250414 141315 57 100.00 KOSDAQ 금융 N N N N N 2000 -10 5 -0.50 37987155 18962 355.03 2005 2010 2000 2610 1410 2010 2003.33 0.28 0 -12227 2016 2012 2011 2007 2006 2012 2007 5 600 100 1400 5 1 5310000 106 86.96 1.02 12 0.36 23.00 1955.00 3085 20240925 -35.17 1950 20241227 2.56 2040 -1.96 20250328 1985 0.76 20250121 3085 -35.17 20240925 1950 2.56 20241227 0.00 Y 486630 100 5 억 14899 N N 0 N 00 N
5 20250414 131313 57 100.00 KOSDAQ 금융 N N N N N 2000 -10 5 -0.50 32813155 16375 306.59 2005 2010 2000 2610 1410 2010 2003.86 0.28 0 -9640 2016 2012 2011 2007 2006 2012 2007 5 600 100 1400 5 1 5310000 106 86.96 1.02 12 0.31 23.00 1955.00 3085 20240925 -35.17 1950 20241227 2.56 2040 -1.96 20250328 1985 0.76 20250121 3085 -35.17 20240925 1950 2.56 20241227 0.00 Y 486630 100 5 억 14899 N N 0 N 00 N
6 20250414 121316 57 100.00 KOSDAQ 금융 N N N N N 2000 -10 5 -0.50 27617935 13778 257.97 2005 2010 2000 2610 1410 2010 2004.50 0.28 0 -7198 2016 2012 2011 2007 2006 2012 2007 5 600 100 1400 5 1 5310000 106 86.96 1.02 12 0.26 23.00 1955.00 3085 20240925 -35.17 1950 20241227 2.56 2040 -1.96 20250328 1985 0.76 20250121 3085 -35.17 20240925 1950 2.56 20241227 0.00 Y 486630 100 5 억 14899 N N 0 N 00 N
7 20250414 111308 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 20513960 10231 191.56 2005 2010 2005 2610 1410 2010 2005.08 0.28 0 -4682 2016 2012 2011 2007 2006 2012 2007 5 600 100 1400 5 1 5310000 106 87.17 1.03 12 0.19 23.00 1955.00 3085 20240925 -35.01 1950 20241227 2.82 2040 -1.72 20250328 1985 1.01 20250121 3085 -35.01 20240925 1950 2.82 20241227 0.00 Y 486630 100 5 억 14899 N N 0 N 00 N
8 20250414 101311 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 5078670 2533 47.43 2005 2010 2005 2610 1410 2010 2005.00 0.28 0 -2079 2016 2012 2011 2007 2006 2012 2007 5 600 100 1400 5 1 5310000 106 87.17 1.03 12 0.05 23.00 1955.00 3085 20240925 -35.01 1950 20241227 2.82 2040 -1.72 20250328 1985 1.01 20250121 3085 -35.01 20240925 1950 2.82 20241227 0.00 Y 486630 100 5 억 14899 N N 0 N 00 N
9 20250414 091313 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 1114780 556 10.41 2005 2005 2005 2610 1410 2010 2005.00 0.28 0 -255 2016 2012 2011 2007 2006 2012 2007 5 600 100 1400 5 1 5310000 106 87.17 1.03 12 0.01 23.00 1955.00 3085 20240925 -35.01 1950 20241227 2.82 2040 -1.72 20250328 1985 1.01 20250121 3085 -35.01 20240925 1950 2.82 20241227 0.00 Y 486630 100 5 억 14899 N N 0 N 00 N
10 20250411 161258 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 10735440 5341 30.28 2010 2015 2010 2610 1410 2010 2010.01 0.28 0 80 2025 2017 2007 1999 1989 2021 2003 5 600 100 1400 5 1 5310000 107 87.39 1.03 12 0.10 23.00 1955.00 3085 20240925 -34.85 1950 20241227 3.08 2040 -1.47 20250328 1985 1.26 20250121 3085 -34.85 20240925 1950 3.08 20241227 0.00 Y 486630 100 5 억 14819 N N 0 N 00 N
11 20250411 151310 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 10309315 5129 29.08 2010 2015 2010 2610 1410 2010 2010.00 0.28 0 239 2025 2017 2007 1999 1989 2021 2003 5 600 100 1400 5 1 5310000 107 87.39 1.03 12 0.10 23.00 1955.00 3085 20240925 -34.85 1950 20241227 3.08 2040 -1.47 20250328 1985 1.26 20250121 3085 -34.85 20240925 1950 3.08 20241227 0.00 Y 486630 100 5 억 14819 N N 0 N 00 N
12 20250411 141309 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 8602810 4280 24.27 2010 2015 2010 2610 1410 2010 2010.00 0.28 0 0 2025 2017 2007 1999 1989 2021 2003 5 600 100 1400 5 1 5310000 107 87.39 1.03 12 0.08 23.00 1955.00 3085 20240925 -34.85 1950 20241227 3.08 2040 -1.47 20250328 1985 1.26 20250121 3085 -34.85 20240925 1950 3.08 20241227 0.00 Y 486630 100 5 억 14819 N N 0 N 00 N