ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
488060/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
20250407,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,19906860,9904,159.23,2010,2015,2005,2615,1415,2015,2009.98,0.00,0,-2171,2031,2022,2011,2002,1991,2027,2007,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.21,0.00,0.00,2535,20241031,-20.71,1970,20241226,2.03,2025,-0.74,20250221,1980,1.52,20250122,2535,-20.71,20241031,1970,2.03,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
20250407,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,19802595,9852,158.39,2010,2015,2005,2615,1415,2015,2010.01,0.00,0,-2129,2031,2022,2011,2002,1991,2027,2007,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.21,0.00,0.00,2535,20241031,-20.91,1970,20241226,1.78,2025,-0.99,20250221,1980,1.26,20250122,2535,-20.91,20241031,1970,1.78,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
20250407,141236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,18673775,9289,149.34,2010,2015,2005,2615,1415,2015,2010.31,0.00,0,-1688,2031,2022,2011,2002,1991,2027,2007,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.20,0.00,0.00,2535,20241031,-20.91,1970,20241226,1.78,2025,-0.99,20250221,1980,1.26,20250122,2535,-20.91,20241031,1970,1.78,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
20250407,131235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,17765510,8836,142.06,2010,2015,2005,2615,1415,2015,2010.58,0.00,0,-1235,2031,2022,2011,2002,1991,2027,2007,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.19,0.00,0.00,2535,20241031,-20.91,1970,20241226,1.78,2025,-0.99,20250221,1980,1.26,20250122,2535,-20.91,20241031,1970,1.78,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
20250407,121232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,16881305,8395,134.97,2010,2015,2005,2615,1415,2015,2010.88,0.00,0,-794,2031,2022,2011,2002,1991,2027,2007,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.18,0.00,0.00,2535,20241031,-20.91,1970,20241226,1.78,2025,-0.99,20250221,1980,1.26,20250122,2535,-20.91,20241031,1970,1.78,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
20250407,111235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,5816925,2890,46.46,2010,2015,2010,2615,1415,2015,2012.78,0.00,0,-352,2031,2022,2011,2002,1991,2027,2007,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.06,0.00,0.00,2535,20241031,-20.71,1970,20241226,2.03,2025,-0.74,20250221,1980,1.52,20250122,2535,-20.71,20241031,1970,2.03,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
20250407,101235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,1690445,841,13.52,2010,2015,2010,2615,1415,2015,2010.04,0.00,0,-119,2031,2022,2011,2002,1991,2027,2007,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.02,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
20250407,091236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,0,0,0.00,0,0,0,2615,1415,2015,0.00,0.00,0,0,2031,2022,2011,2002,1991,2027,2007,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
20250404,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,12467710,6220,41.25,2010,2020,2000,2625,1415,2020,2004.45,0.00,0,-2639,2036,2027,2016,2007,1996,2032,2012,5,605,100,1410,5,1,4720000,95,0.00,0.00,12,0.13,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2025,-0.49,20250221,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
20250404,151243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-20,5,-0.99,12385695,6179,40.98,2010,2020,2000,2625,1415,2020,2004.48,0.00,0,-2599,2036,2027,2016,2007,1996,2032,2012,5,605,100,1410,5,1,4720000,94,0.00,0.00,12,0.13,0.00,0.00,2535,20241031,-21.10,1970,20241226,1.52,2025,-1.23,20250221,1980,1.01,20250122,2535,-21.10,20241031,1970,1.52,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
20250404,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-20,5,-0.99,11409630,5691,37.74,2010,2020,2000,2625,1415,2020,2004.86,0.00,0,-2121,2036,2027,2016,2007,1996,2032,2012,5,605,100,1410,5,1,4720000,94,0.00,0.00,12,0.12,0.00,0.00,2535,20241031,-21.10,1970,20241226,1.52,2025,-1.23,20250221,1980,1.01,20250122,2535,-21.10,20241031,1970,1.52,20241226,0.00,Y,488060,100,4 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 20250407 161232 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 19906860 9904 159.23 2010 2015 2005 2615 1415 2015 2009.98 0.00 0 -2171 2031 2022 2011 2002 1991 2027 2007 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.21 0.00 0.00 2535 20241031 -20.71 1970 20241226 2.03 2025 -0.74 20250221 1980 1.52 20250122 2535 -20.71 20241031 1970 2.03 20241226 0.00 Y 488060 100 4 억 0 N N 0 N 00 N
3 20250407 151238 57 100.00 KOSDAQ 금융 N N N N N 2005 -10 5 -0.50 19802595 9852 158.39 2010 2015 2005 2615 1415 2015 2010.01 0.00 0 -2129 2031 2022 2011 2002 1991 2027 2007 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.21 0.00 0.00 2535 20241031 -20.91 1970 20241226 1.78 2025 -0.99 20250221 1980 1.26 20250122 2535 -20.91 20241031 1970 1.78 20241226 0.00 Y 488060 100 4 억 0 N N 0 N 00 N
4 20250407 141236 57 100.00 KOSDAQ 금융 N N N N N 2005 -10 5 -0.50 18673775 9289 149.34 2010 2015 2005 2615 1415 2015 2010.31 0.00 0 -1688 2031 2022 2011 2002 1991 2027 2007 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.20 0.00 0.00 2535 20241031 -20.91 1970 20241226 1.78 2025 -0.99 20250221 1980 1.26 20250122 2535 -20.91 20241031 1970 1.78 20241226 0.00 Y 488060 100 4 억 0 N N 0 N 00 N
5 20250407 131235 57 100.00 KOSDAQ 금융 N N N N N 2005 -10 5 -0.50 17765510 8836 142.06 2010 2015 2005 2615 1415 2015 2010.58 0.00 0 -1235 2031 2022 2011 2002 1991 2027 2007 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.19 0.00 0.00 2535 20241031 -20.91 1970 20241226 1.78 2025 -0.99 20250221 1980 1.26 20250122 2535 -20.91 20241031 1970 1.78 20241226 0.00 Y 488060 100 4 억 0 N N 0 N 00 N
6 20250407 121232 57 100.00 KOSDAQ 금융 N N N N N 2005 -10 5 -0.50 16881305 8395 134.97 2010 2015 2005 2615 1415 2015 2010.88 0.00 0 -794 2031 2022 2011 2002 1991 2027 2007 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.18 0.00 0.00 2535 20241031 -20.91 1970 20241226 1.78 2025 -0.99 20250221 1980 1.26 20250122 2535 -20.91 20241031 1970 1.78 20241226 0.00 Y 488060 100 4 억 0 N N 0 N 00 N
7 20250407 111235 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 5816925 2890 46.46 2010 2015 2010 2615 1415 2015 2012.78 0.00 0 -352 2031 2022 2011 2002 1991 2027 2007 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.06 0.00 0.00 2535 20241031 -20.71 1970 20241226 2.03 2025 -0.74 20250221 1980 1.52 20250122 2535 -20.71 20241031 1970 2.03 20241226 0.00 Y 488060 100 4 억 0 N N 0 N 00 N
8 20250407 101235 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 1690445 841 13.52 2010 2015 2010 2615 1415 2015 2010.04 0.00 0 -119 2031 2022 2011 2002 1991 2027 2007 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.02 0.00 0.00 2535 20241031 -20.51 1970 20241226 2.28 2025 -0.49 20250221 1980 1.77 20250122 2535 -20.51 20241031 1970 2.28 20241226 0.00 Y 488060 100 4 억 0 N N 0 N 00 N
9 20250407 091236 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 0 0 0.00 0 0 0 2615 1415 2015 0.00 0.00 0 0 2031 2022 2011 2002 1991 2027 2007 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.00 0.00 0.00 2535 20241031 -20.51 1970 20241226 2.28 2025 -0.49 20250221 1980 1.77 20250122 2535 -20.51 20241031 1970 2.28 20241226 0.00 Y 488060 100 4 억 0 N N 0 N 00 N
10 20250404 161229 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 12467710 6220 41.25 2010 2020 2000 2625 1415 2020 2004.45 0.00 0 -2639 2036 2027 2016 2007 1996 2032 2012 5 605 100 1410 5 1 4720000 95 0.00 0.00 12 0.13 0.00 0.00 2535 20241031 -20.51 1970 20241226 2.28 2025 -0.49 20250221 1980 1.77 20250122 2535 -20.51 20241031 1970 2.28 20241226 0.00 Y 488060 100 4 억 0 N N 0 N 00 N
11 20250404 151243 57 100.00 KOSDAQ 금융 N N N N N 2000 -20 5 -0.99 12385695 6179 40.98 2010 2020 2000 2625 1415 2020 2004.48 0.00 0 -2599 2036 2027 2016 2007 1996 2032 2012 5 605 100 1410 5 1 4720000 94 0.00 0.00 12 0.13 0.00 0.00 2535 20241031 -21.10 1970 20241226 1.52 2025 -1.23 20250221 1980 1.01 20250122 2535 -21.10 20241031 1970 1.52 20241226 0.00 Y 488060 100 4 억 0 N N 0 N 00 N
12 20250404 141246 57 100.00 KOSDAQ 금융 N N N N N 2000 -20 5 -0.99 11409630 5691 37.74 2010 2020 2000 2625 1415 2020 2004.86 0.00 0 -2121 2036 2027 2016 2007 1996 2032 2012 5 605 100 1410 5 1 4720000 94 0.00 0.00 12 0.12 0.00 0.00 2535 20241031 -21.10 1970 20241226 1.52 2025 -1.23 20250221 1980 1.01 20250122 2535 -21.10 20241031 1970 1.52 20241226 0.00 Y 488060 100 4 억 0 N N 0 N 00 N