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
489210/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,1998,0,3,0.00,26240923,13129,74.75,2000,2005,1998,2595,1399,1998,1998.70,0.01,0,-288,2022,2010,2003,1991,1984,2006,1987,5,597,100,1430,1,1,5180000,103,0.00,0.00,12,0.25,0.00,0.00,5380,20241121,-62.86,1952,20241230,2.36,2030,-1.58,20250403,1960,1.94,20250124,5380,-62.86,20241121,1952,2.36,20241230,0.00,Y,489210,100,5 억,,481,N,N,0,N,00,N
20250407,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,25879285,12948,73.72,2000,2005,1998,2595,1399,1998,1998.71,0.01,0,-287,2022,2010,2003,1991,1984,2006,1987,5,597,100,1430,1,1,5180000,104,0.00,0.00,12,0.25,0.00,0.00,5380,20241121,-62.84,1952,20241230,2.41,2030,-1.53,20250403,1960,1.99,20250124,5380,-62.84,20241121,1952,2.41,20241230,0.00,Y,489210,100,5 억,,481,N,N,0,N,00,N
20250407,141236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,25855308,12936,73.65,2000,2005,1998,2595,1399,1998,1998.71,0.01,0,-288,2022,2010,2003,1991,1984,2006,1987,5,597,100,1430,1,1,5180000,103,0.00,0.00,12,0.25,0.00,0.00,5380,20241121,-62.86,1952,20241230,2.36,2030,-1.58,20250403,1960,1.94,20250124,5380,-62.86,20241121,1952,2.36,20241230,0.00,Y,489210,100,5 억,,481,N,N,0,N,00,N
20250407,131235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,24236293,12126,69.04,2000,2005,1998,2595,1399,1998,1998.70,0.01,0,-288,2022,2010,2003,1991,1984,2006,1987,5,597,100,1430,1,1,5180000,103,0.00,0.00,12,0.23,0.00,0.00,5380,20241121,-62.86,1952,20241230,2.36,2030,-1.58,20250403,1960,1.94,20250124,5380,-62.86,20241121,1952,2.36,20241230,0.00,Y,489210,100,5 억,,481,N,N,0,N,00,N
20250407,121232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,17183309,8596,48.94,2000,2005,1998,2595,1399,1998,1998.99,0.01,0,-287,2022,2010,2003,1991,1984,2006,1987,5,597,100,1430,1,1,5180000,104,0.00,0.00,12,0.17,0.00,0.00,5380,20241121,-62.84,1952,20241230,2.41,2030,-1.53,20250403,1960,1.99,20250124,5380,-62.84,20241121,1952,2.41,20241230,0.00,Y,489210,100,5 억,,481,N,N,0,N,00,N
20250407,111235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,16855473,8432,48.01,2000,2005,1998,2595,1399,1998,1998.99,0.01,0,-288,2022,2010,2003,1991,1984,2006,1987,5,597,100,1430,1,1,5180000,103,0.00,0.00,12,0.16,0.00,0.00,5380,20241121,-62.86,1952,20241230,2.36,2030,-1.58,20250403,1960,1.94,20250124,5380,-62.86,20241121,1952,2.36,20241230,0.00,Y,489210,100,5 억,,481,N,N,0,N,00,N
20250407,101235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,6424481,3215,18.31,2000,2000,1998,2595,1399,1998,1998.28,0.01,0,-16,2022,2010,2003,1991,1984,2006,1987,5,597,100,1430,5,1,5180000,104,0.00,0.00,12,0.06,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2030,-1.48,20250403,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,Y,489210,100,5 억,,481,N,N,0,N,00,N
20250407,091237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,757871,379,2.16,2000,2000,1998,2595,1399,1998,1999.66,0.01,0,225,2022,2010,2003,1991,1984,2006,1987,5,597,100,1430,5,1,5180000,104,0.00,0.00,12,0.01,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2030,-1.48,20250403,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,Y,489210,100,5 억,,481,N,N,0,N,00,N
20250404,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-7,5,-0.35,35136589,17563,83.92,2005,2015,1996,2605,1405,2005,2000.60,0.01,0,-231,2038,2021,2013,1996,1988,2017,1992,5,600,100,1440,1,1,5180000,103,0.00,0.00,12,0.34,0.00,0.00,5380,20241121,-62.86,1952,20241230,2.36,2030,-1.58,20250403,1960,1.94,20250124,5380,-62.86,20241121,1952,2.36,20241230,0.00,Y,489210,100,5 억,,728,N,N,0,N,00,N
20250404,151243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,35096629,17543,83.82,2005,2015,1996,2605,1405,2005,2000.61,0.01,0,-231,2038,2021,2013,1996,1988,2017,1992,5,600,100,1440,5,1,5180000,104,0.00,0.00,12,0.34,0.00,0.00,5380,20241121,-62.73,1952,20241230,2.72,2030,-1.23,20250403,1960,2.30,20250124,5380,-62.73,20241121,1952,2.72,20241230,0.00,Y,489210,100,5 억,,728,N,N,0,N,00,N
20250404,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-8,5,-0.40,34822966,17406,83.17,2005,2015,1996,2605,1405,2005,2000.63,0.01,0,-241,2038,2021,2013,1996,1988,2017,1992,5,600,100,1440,1,1,5180000,103,0.00,0.00,12,0.34,0.00,0.00,5380,20241121,-62.88,1952,20241230,2.31,2030,-1.63,20250403,1960,1.89,20250124,5380,-62.88,20241121,1952,2.31,20241230,0.00,Y,489210,100,5 억,,728,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 1998 0 3 0.00 26240923 13129 74.75 2000 2005 1998 2595 1399 1998 1998.70 0.01 0 -288 2022 2010 2003 1991 1984 2006 1987 5 597 100 1430 1 1 5180000 103 0.00 0.00 12 0.25 0.00 0.00 5380 20241121 -62.86 1952 20241230 2.36 2030 -1.58 20250403 1960 1.94 20250124 5380 -62.86 20241121 1952 2.36 20241230 0.00 Y 489210 100 5 억 481 N N 0 N 00 N
3 20250407 151239 57 100.00 KOSDAQ 금융 N N N N N 1999 1 2 0.05 25879285 12948 73.72 2000 2005 1998 2595 1399 1998 1998.71 0.01 0 -287 2022 2010 2003 1991 1984 2006 1987 5 597 100 1430 1 1 5180000 104 0.00 0.00 12 0.25 0.00 0.00 5380 20241121 -62.84 1952 20241230 2.41 2030 -1.53 20250403 1960 1.99 20250124 5380 -62.84 20241121 1952 2.41 20241230 0.00 Y 489210 100 5 억 481 N N 0 N 00 N
4 20250407 141236 57 100.00 KOSDAQ 금융 N N N N N 1998 0 3 0.00 25855308 12936 73.65 2000 2005 1998 2595 1399 1998 1998.71 0.01 0 -288 2022 2010 2003 1991 1984 2006 1987 5 597 100 1430 1 1 5180000 103 0.00 0.00 12 0.25 0.00 0.00 5380 20241121 -62.86 1952 20241230 2.36 2030 -1.58 20250403 1960 1.94 20250124 5380 -62.86 20241121 1952 2.36 20241230 0.00 Y 489210 100 5 억 481 N N 0 N 00 N
5 20250407 131235 57 100.00 KOSDAQ 금융 N N N N N 1998 0 3 0.00 24236293 12126 69.04 2000 2005 1998 2595 1399 1998 1998.70 0.01 0 -288 2022 2010 2003 1991 1984 2006 1987 5 597 100 1430 1 1 5180000 103 0.00 0.00 12 0.23 0.00 0.00 5380 20241121 -62.86 1952 20241230 2.36 2030 -1.58 20250403 1960 1.94 20250124 5380 -62.86 20241121 1952 2.36 20241230 0.00 Y 489210 100 5 억 481 N N 0 N 00 N
6 20250407 121232 57 100.00 KOSDAQ 금융 N N N N N 1999 1 2 0.05 17183309 8596 48.94 2000 2005 1998 2595 1399 1998 1998.99 0.01 0 -287 2022 2010 2003 1991 1984 2006 1987 5 597 100 1430 1 1 5180000 104 0.00 0.00 12 0.17 0.00 0.00 5380 20241121 -62.84 1952 20241230 2.41 2030 -1.53 20250403 1960 1.99 20250124 5380 -62.84 20241121 1952 2.41 20241230 0.00 Y 489210 100 5 억 481 N N 0 N 00 N
7 20250407 111235 57 100.00 KOSDAQ 금융 N N N N N 1998 0 3 0.00 16855473 8432 48.01 2000 2005 1998 2595 1399 1998 1998.99 0.01 0 -288 2022 2010 2003 1991 1984 2006 1987 5 597 100 1430 1 1 5180000 103 0.00 0.00 12 0.16 0.00 0.00 5380 20241121 -62.86 1952 20241230 2.36 2030 -1.58 20250403 1960 1.94 20250124 5380 -62.86 20241121 1952 2.36 20241230 0.00 Y 489210 100 5 억 481 N N 0 N 00 N
8 20250407 101235 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 6424481 3215 18.31 2000 2000 1998 2595 1399 1998 1998.28 0.01 0 -16 2022 2010 2003 1991 1984 2006 1987 5 597 100 1430 5 1 5180000 104 0.00 0.00 12 0.06 0.00 0.00 5380 20241121 -62.83 1952 20241230 2.46 2030 -1.48 20250403 1960 2.04 20250124 5380 -62.83 20241121 1952 2.46 20241230 0.00 Y 489210 100 5 억 481 N N 0 N 00 N
9 20250407 091237 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 757871 379 2.16 2000 2000 1998 2595 1399 1998 1999.66 0.01 0 225 2022 2010 2003 1991 1984 2006 1987 5 597 100 1430 5 1 5180000 104 0.00 0.00 12 0.01 0.00 0.00 5380 20241121 -62.83 1952 20241230 2.46 2030 -1.48 20250403 1960 2.04 20250124 5380 -62.83 20241121 1952 2.46 20241230 0.00 Y 489210 100 5 억 481 N N 0 N 00 N
10 20250404 161230 57 100.00 KOSDAQ 금융 N N N N N 1998 -7 5 -0.35 35136589 17563 83.92 2005 2015 1996 2605 1405 2005 2000.60 0.01 0 -231 2038 2021 2013 1996 1988 2017 1992 5 600 100 1440 1 1 5180000 103 0.00 0.00 12 0.34 0.00 0.00 5380 20241121 -62.86 1952 20241230 2.36 2030 -1.58 20250403 1960 1.94 20250124 5380 -62.86 20241121 1952 2.36 20241230 0.00 Y 489210 100 5 억 728 N N 0 N 00 N
11 20250404 151243 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 35096629 17543 83.82 2005 2015 1996 2605 1405 2005 2000.61 0.01 0 -231 2038 2021 2013 1996 1988 2017 1992 5 600 100 1440 5 1 5180000 104 0.00 0.00 12 0.34 0.00 0.00 5380 20241121 -62.73 1952 20241230 2.72 2030 -1.23 20250403 1960 2.30 20250124 5380 -62.73 20241121 1952 2.72 20241230 0.00 Y 489210 100 5 억 728 N N 0 N 00 N
12 20250404 141246 57 100.00 KOSDAQ 금융 N N N N N 1997 -8 5 -0.40 34822966 17406 83.17 2005 2015 1996 2605 1405 2005 2000.63 0.01 0 -241 2038 2021 2013 1996 1988 2017 1992 5 600 100 1440 1 1 5180000 103 0.00 0.00 12 0.34 0.00 0.00 5380 20241121 -62.88 1952 20241230 2.31 2030 -1.63 20250403 1960 1.89 20250124 5380 -62.88 20241121 1952 2.31 20241230 0.00 Y 489210 100 5 억 728 N N 0 N 00 N