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
452670/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
20250414,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,1918765,959,82.67,2000,2005,2000,2605,1405,2005,2000.80,0.01,0,-664,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,5220000,105,40.10,1.04,12,0.02,50.00,1931.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,Y,452670,100,5 억,,548,N,N,0,N,00,N
20250414,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,1886755,943,81.29,2000,2005,2000,2605,1405,2005,2000.80,0.01,0,-650,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,5220000,104,40.00,1.04,12,0.02,50.00,1931.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,Y,452670,100,5 억,,548,N,N,0,N,00,N
20250414,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,1346005,673,58.02,2000,2005,2000,2605,1405,2005,2000.01,0.01,0,-581,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,5220000,104,40.00,1.04,12,0.01,50.00,1931.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,Y,452670,100,5 억,,548,N,N,0,N,00,N
20250414,131241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,1102005,551,47.50,2000,2005,2000,2605,1405,2005,2000.01,0.01,0,-459,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,5220000,104,40.00,1.04,12,0.01,50.00,1931.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,Y,452670,100,5 억,,548,N,N,0,N,00,N
20250414,121244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,860005,430,37.07,2000,2005,2000,2605,1405,2005,2000.01,0.01,0,-338,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,5220000,104,40.00,1.04,12,0.01,50.00,1931.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,Y,452670,100,5 억,,548,N,N,0,N,00,N
20250414,111237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,614005,307,26.47,2000,2005,2000,2605,1405,2005,2000.02,0.01,0,-215,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,5220000,104,40.00,1.04,12,0.01,50.00,1931.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,Y,452670,100,5 억,,548,N,N,0,N,00,N
20250414,101240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,372005,186,16.03,2000,2005,2000,2605,1405,2005,2000.03,0.01,0,-94,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,5220000,104,40.00,1.04,12,0.00,50.00,1931.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,Y,452670,100,5 억,,548,N,N,0,N,00,N
20250414,091241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,0,0,0.00,0,0,0,2605,1405,2005,0.00,0.01,0,0,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,5220000,105,40.10,1.04,12,0.00,50.00,1931.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,Y,452670,100,5 억,,548,N,N,0,N,00,N
20250411,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,2320015,1160,10.14,2000,2005,2000,2605,1405,2005,2000.01,0.01,0,0,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,5220000,105,40.10,1.04,12,0.02,50.00,1931.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,Y,452670,100,5 억,,548,N,N,0,N,00,N
20250411,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,2318010,1159,10.13,2000,2005,2000,2605,1405,2005,2000.01,0.01,0,0,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,5220000,105,40.10,1.04,12,0.02,50.00,1931.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,Y,452670,100,5 억,,548,N,N,0,N,00,N
20250411,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,2316005,1158,10.12,2000,2005,2000,2605,1405,2005,2000.00,0.01,0,0,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,5220000,104,40.00,1.04,12,0.02,50.00,1931.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,Y,452670,100,5 억,,548,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 161233 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 1918765 959 82.67 2000 2005 2000 2605 1405 2005 2000.80 0.01 0 -664 2008 2006 2003 2001 1998 2007 2002 5 600 100 1400 5 1 5220000 105 40.10 1.04 12 0.02 50.00 1931.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 Y 452670 100 5 억 548 N N 0 N 00 N
3 20250414 151244 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 1886755 943 81.29 2000 2005 2000 2605 1405 2005 2000.80 0.01 0 -650 2008 2006 2003 2001 1998 2007 2002 5 600 100 1400 5 1 5220000 104 40.00 1.04 12 0.02 50.00 1931.00 2055 20250124 -2.68 1958 20241223 2.15 2055 -2.68 20250124 1960 2.04 20250102 2055 -2.68 20250124 1958 2.15 20241223 0.00 Y 452670 100 5 억 548 N N 0 N 00 N
4 20250414 141244 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 1346005 673 58.02 2000 2005 2000 2605 1405 2005 2000.01 0.01 0 -581 2008 2006 2003 2001 1998 2007 2002 5 600 100 1400 5 1 5220000 104 40.00 1.04 12 0.01 50.00 1931.00 2055 20250124 -2.68 1958 20241223 2.15 2055 -2.68 20250124 1960 2.04 20250102 2055 -2.68 20250124 1958 2.15 20241223 0.00 Y 452670 100 5 억 548 N N 0 N 00 N
5 20250414 131241 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 1102005 551 47.50 2000 2005 2000 2605 1405 2005 2000.01 0.01 0 -459 2008 2006 2003 2001 1998 2007 2002 5 600 100 1400 5 1 5220000 104 40.00 1.04 12 0.01 50.00 1931.00 2055 20250124 -2.68 1958 20241223 2.15 2055 -2.68 20250124 1960 2.04 20250102 2055 -2.68 20250124 1958 2.15 20241223 0.00 Y 452670 100 5 억 548 N N 0 N 00 N
6 20250414 121244 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 860005 430 37.07 2000 2005 2000 2605 1405 2005 2000.01 0.01 0 -338 2008 2006 2003 2001 1998 2007 2002 5 600 100 1400 5 1 5220000 104 40.00 1.04 12 0.01 50.00 1931.00 2055 20250124 -2.68 1958 20241223 2.15 2055 -2.68 20250124 1960 2.04 20250102 2055 -2.68 20250124 1958 2.15 20241223 0.00 Y 452670 100 5 억 548 N N 0 N 00 N
7 20250414 111237 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 614005 307 26.47 2000 2005 2000 2605 1405 2005 2000.02 0.01 0 -215 2008 2006 2003 2001 1998 2007 2002 5 600 100 1400 5 1 5220000 104 40.00 1.04 12 0.01 50.00 1931.00 2055 20250124 -2.68 1958 20241223 2.15 2055 -2.68 20250124 1960 2.04 20250102 2055 -2.68 20250124 1958 2.15 20241223 0.00 Y 452670 100 5 억 548 N N 0 N 00 N
8 20250414 101240 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 372005 186 16.03 2000 2005 2000 2605 1405 2005 2000.03 0.01 0 -94 2008 2006 2003 2001 1998 2007 2002 5 600 100 1400 5 1 5220000 104 40.00 1.04 12 0.00 50.00 1931.00 2055 20250124 -2.68 1958 20241223 2.15 2055 -2.68 20250124 1960 2.04 20250102 2055 -2.68 20250124 1958 2.15 20241223 0.00 Y 452670 100 5 억 548 N N 0 N 00 N
9 20250414 091241 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 0 0 0.00 0 0 0 2605 1405 2005 0.00 0.01 0 0 2008 2006 2003 2001 1998 2007 2002 5 600 100 1400 5 1 5220000 105 40.10 1.04 12 0.00 50.00 1931.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 Y 452670 100 5 억 548 N N 0 N 00 N
10 20250411 161227 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 2320015 1160 10.14 2000 2005 2000 2605 1405 2005 2000.01 0.01 0 0 2008 2006 2003 2001 1998 2007 2002 5 600 100 1400 5 1 5220000 105 40.10 1.04 12 0.02 50.00 1931.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 Y 452670 100 5 억 548 N N 0 N 00 N
11 20250411 151239 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 2318010 1159 10.13 2000 2005 2000 2605 1405 2005 2000.01 0.01 0 0 2008 2006 2003 2001 1998 2007 2002 5 600 100 1400 5 1 5220000 105 40.10 1.04 12 0.02 50.00 1931.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 Y 452670 100 5 억 548 N N 0 N 00 N
12 20250411 141237 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 2316005 1158 10.12 2000 2005 2000 2605 1405 2005 2000.00 0.01 0 0 2008 2006 2003 2001 1998 2007 2002 5 600 100 1400 5 1 5220000 104 40.00 1.04 12 0.02 50.00 1931.00 2055 20250124 -2.68 1958 20241223 2.15 2055 -2.68 20250124 1960 2.04 20250102 2055 -2.68 20250124 1958 2.15 20241223 0.00 Y 452670 100 5 억 548 N N 0 N 00 N