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
487720/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
20250414,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,6548535,3172,24.16,2050,2070,2050,2675,1445,2060,2064.48,0.01,0,3,2073,2066,2058,2051,2043,2070,2055,4,615,100,1440,5,1,4230000,87,-34.42,1.07,12,0.07,-60.00,1935.00,3200,20241220,-35.47,1930,20241220,6.99,2075,-0.48,20250321,1936,6.66,20250102,3200,-35.47,20241220,1930,6.99,20241220,0.00,Y,487720,100,4 억,,614,N,N,0,N,00,N
20250414,151316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,6290410,3047,23.21,2050,2070,2050,2675,1445,2060,2064.46,0.01,0,3,2073,2066,2058,2051,2043,2070,2055,4,615,100,1440,5,1,4230000,88,-34.50,1.07,12,0.07,-60.00,1935.00,3200,20241220,-35.31,1930,20241220,7.25,2075,-0.24,20250321,1936,6.92,20250102,3200,-35.31,20241220,1930,7.25,20241220,0.00,Y,487720,100,4 억,,614,N,N,0,N,00,N
20250414,141316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,547640,266,2.03,2050,2060,2050,2675,1445,2060,2058.80,0.01,0,3,2073,2066,2058,2051,2043,2070,2055,4,615,100,1440,5,1,4230000,87,-34.33,1.06,12,0.01,-60.00,1935.00,3200,20241220,-35.62,1930,20241220,6.74,2075,-0.72,20250321,1936,6.40,20250102,3200,-35.62,20241220,1930,6.74,20241220,0.00,Y,487720,100,4 억,,614,N,N,0,N,00,N
20250414,131313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,185080,90,0.69,2050,2060,2050,2675,1445,2060,2056.44,0.01,0,3,2073,2066,2058,2051,2043,2070,2055,4,615,100,1440,5,1,4230000,87,-34.33,1.06,12,0.00,-60.00,1935.00,3200,20241220,-35.62,1930,20241220,6.74,2075,-0.72,20250321,1936,6.40,20250102,3200,-35.62,20241220,1930,6.74,20241220,0.00,Y,487720,100,4 억,,614,N,N,0,N,00,N
20250414,121316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,185080,90,0.69,2050,2060,2050,2675,1445,2060,2056.44,0.01,0,3,2073,2066,2058,2051,2043,2070,2055,4,615,100,1440,5,1,4230000,87,-34.33,1.06,12,0.00,-60.00,1935.00,3200,20241220,-35.62,1930,20241220,6.74,2075,-0.72,20250321,1936,6.40,20250102,3200,-35.62,20241220,1930,6.74,20241220,0.00,Y,487720,100,4 억,,614,N,N,0,N,00,N
20250414,111309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,73905,36,0.27,2050,2055,2050,2675,1445,2060,2052.92,0.01,0,3,2073,2066,2058,2051,2043,2070,2055,4,615,100,1440,5,1,4230000,87,-34.25,1.06,12,0.00,-60.00,1935.00,3200,20241220,-35.78,1930,20241220,6.48,2075,-0.96,20250321,1936,6.15,20250102,3200,-35.78,20241220,1930,6.48,20241220,0.00,Y,487720,100,4 억,,614,N,N,0,N,00,N
20250414,101312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,36915,18,0.14,2050,2055,2050,2675,1445,2060,2050.83,0.01,0,3,2073,2066,2058,2051,2043,2070,2055,4,615,100,1440,5,1,4230000,87,-34.25,1.06,12,0.00,-60.00,1935.00,3200,20241220,-35.78,1930,20241220,6.48,2075,-0.96,20250321,1936,6.15,20250102,3200,-35.78,20241220,1930,6.48,20241220,0.00,Y,487720,100,4 억,,614,N,N,0,N,00,N
20250414,091314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.01,0,0,2073,2066,2058,2051,2043,2070,2055,4,615,100,1440,5,1,4230000,87,-34.33,1.06,12,0.00,-60.00,1935.00,3200,20241220,-35.62,1930,20241220,6.74,2075,-0.72,20250321,1936,6.40,20250102,3200,-35.62,20241220,1930,6.74,20241220,0.00,Y,487720,100,4 억,,614,N,N,0,N,00,N
20250411,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,27010975,13128,297.69,2050,2065,2050,2665,1435,2050,2057.51,0.02,0,-284,2070,2060,2045,2035,2020,2065,2040,4,615,100,1430,5,1,4230000,87,-34.33,1.06,12,0.31,-60.00,1935.00,3200,20241220,-35.62,1930,20241220,6.74,2075,-0.72,20250321,1936,6.40,20250102,3200,-35.62,20241220,1930,6.74,20241220,0.00,Y,487720,100,4 억,,898,N,N,0,N,00,N
20250411,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,15,2,0.73,26362075,12813,290.54,2050,2065,2050,2665,1435,2050,2057.45,0.02,0,-284,2070,2060,2045,2035,2020,2065,2040,4,615,100,1430,5,1,4230000,87,-34.42,1.07,12,0.30,-60.00,1935.00,3200,20241220,-35.47,1930,20241220,6.99,2075,-0.48,20250321,1936,6.66,20250102,3200,-35.47,20241220,1930,6.99,20241220,0.00,Y,487720,100,4 억,,898,N,N,0,N,00,N
20250411,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,15,2,0.73,26362075,12813,290.54,2050,2065,2050,2665,1435,2050,2057.45,0.02,0,-284,2070,2060,2045,2035,2020,2065,2040,4,615,100,1430,5,1,4230000,87,-34.42,1.07,12,0.30,-60.00,1935.00,3200,20241220,-35.47,1930,20241220,6.99,2075,-0.48,20250321,1936,6.66,20250102,3200,-35.47,20241220,1930,6.99,20241220,0.00,Y,487720,100,4 억,,898,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 161306 57 100.00 KOSDAQ 금융 N N N N N 2065 5 2 0.24 6548535 3172 24.16 2050 2070 2050 2675 1445 2060 2064.48 0.01 0 3 2073 2066 2058 2051 2043 2070 2055 4 615 100 1440 5 1 4230000 87 -34.42 1.07 12 0.07 -60.00 1935.00 3200 20241220 -35.47 1930 20241220 6.99 2075 -0.48 20250321 1936 6.66 20250102 3200 -35.47 20241220 1930 6.99 20241220 0.00 Y 487720 100 4 억 614 N N 0 N 00 N
3 20250414 151316 57 100.00 KOSDAQ 금융 N N N N N 2070 10 2 0.49 6290410 3047 23.21 2050 2070 2050 2675 1445 2060 2064.46 0.01 0 3 2073 2066 2058 2051 2043 2070 2055 4 615 100 1440 5 1 4230000 88 -34.50 1.07 12 0.07 -60.00 1935.00 3200 20241220 -35.31 1930 20241220 7.25 2075 -0.24 20250321 1936 6.92 20250102 3200 -35.31 20241220 1930 7.25 20241220 0.00 Y 487720 100 4 억 614 N N 0 N 00 N
4 20250414 141316 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 547640 266 2.03 2050 2060 2050 2675 1445 2060 2058.80 0.01 0 3 2073 2066 2058 2051 2043 2070 2055 4 615 100 1440 5 1 4230000 87 -34.33 1.06 12 0.01 -60.00 1935.00 3200 20241220 -35.62 1930 20241220 6.74 2075 -0.72 20250321 1936 6.40 20250102 3200 -35.62 20241220 1930 6.74 20241220 0.00 Y 487720 100 4 억 614 N N 0 N 00 N
5 20250414 131313 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 185080 90 0.69 2050 2060 2050 2675 1445 2060 2056.44 0.01 0 3 2073 2066 2058 2051 2043 2070 2055 4 615 100 1440 5 1 4230000 87 -34.33 1.06 12 0.00 -60.00 1935.00 3200 20241220 -35.62 1930 20241220 6.74 2075 -0.72 20250321 1936 6.40 20250102 3200 -35.62 20241220 1930 6.74 20241220 0.00 Y 487720 100 4 억 614 N N 0 N 00 N
6 20250414 121316 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 185080 90 0.69 2050 2060 2050 2675 1445 2060 2056.44 0.01 0 3 2073 2066 2058 2051 2043 2070 2055 4 615 100 1440 5 1 4230000 87 -34.33 1.06 12 0.00 -60.00 1935.00 3200 20241220 -35.62 1930 20241220 6.74 2075 -0.72 20250321 1936 6.40 20250102 3200 -35.62 20241220 1930 6.74 20241220 0.00 Y 487720 100 4 억 614 N N 0 N 00 N
7 20250414 111309 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 73905 36 0.27 2050 2055 2050 2675 1445 2060 2052.92 0.01 0 3 2073 2066 2058 2051 2043 2070 2055 4 615 100 1440 5 1 4230000 87 -34.25 1.06 12 0.00 -60.00 1935.00 3200 20241220 -35.78 1930 20241220 6.48 2075 -0.96 20250321 1936 6.15 20250102 3200 -35.78 20241220 1930 6.48 20241220 0.00 Y 487720 100 4 억 614 N N 0 N 00 N
8 20250414 101312 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 36915 18 0.14 2050 2055 2050 2675 1445 2060 2050.83 0.01 0 3 2073 2066 2058 2051 2043 2070 2055 4 615 100 1440 5 1 4230000 87 -34.25 1.06 12 0.00 -60.00 1935.00 3200 20241220 -35.78 1930 20241220 6.48 2075 -0.96 20250321 1936 6.15 20250102 3200 -35.78 20241220 1930 6.48 20241220 0.00 Y 487720 100 4 억 614 N N 0 N 00 N
9 20250414 091314 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 0 0 0.00 0 0 0 2675 1445 2060 0.00 0.01 0 0 2073 2066 2058 2051 2043 2070 2055 4 615 100 1440 5 1 4230000 87 -34.33 1.06 12 0.00 -60.00 1935.00 3200 20241220 -35.62 1930 20241220 6.74 2075 -0.72 20250321 1936 6.40 20250102 3200 -35.62 20241220 1930 6.74 20241220 0.00 Y 487720 100 4 억 614 N N 0 N 00 N
10 20250411 161259 57 100.00 KOSDAQ 금융 N N N N N 2060 10 2 0.49 27010975 13128 297.69 2050 2065 2050 2665 1435 2050 2057.51 0.02 0 -284 2070 2060 2045 2035 2020 2065 2040 4 615 100 1430 5 1 4230000 87 -34.33 1.06 12 0.31 -60.00 1935.00 3200 20241220 -35.62 1930 20241220 6.74 2075 -0.72 20250321 1936 6.40 20250102 3200 -35.62 20241220 1930 6.74 20241220 0.00 Y 487720 100 4 억 898 N N 0 N 00 N
11 20250411 151311 57 100.00 KOSDAQ 금융 N N N N N 2065 15 2 0.73 26362075 12813 290.54 2050 2065 2050 2665 1435 2050 2057.45 0.02 0 -284 2070 2060 2045 2035 2020 2065 2040 4 615 100 1430 5 1 4230000 87 -34.42 1.07 12 0.30 -60.00 1935.00 3200 20241220 -35.47 1930 20241220 6.99 2075 -0.48 20250321 1936 6.66 20250102 3200 -35.47 20241220 1930 6.99 20241220 0.00 Y 487720 100 4 억 898 N N 0 N 00 N
12 20250411 141309 57 100.00 KOSDAQ 금융 N N N N N 2065 15 2 0.73 26362075 12813 290.54 2050 2065 2050 2665 1435 2050 2057.45 0.02 0 -284 2070 2060 2045 2035 2020 2065 2040 4 615 100 1430 5 1 4230000 87 -34.42 1.07 12 0.30 -60.00 1935.00 3200 20241220 -35.47 1930 20241220 6.99 2075 -0.48 20250321 1936 6.66 20250102 3200 -35.47 20241220 1930 6.99 20241220 0.00 Y 487720 100 4 억 898 N N 0 N 00 N