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
474490/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
20250414,161253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,3,2,0.15,7343640,3677,198.43,1998,2000,1995,2595,1398,1997,1997.18,0.03,0,-2662,2005,2001,1995,1991,1985,1998,1988,6,598,100,1390,5,1,5510000,110,45.45,1.01,12,0.07,44.00,1986.00,3300,20240502,-39.39,1928,20250408,3.73,2005,-0.25,20250224,1928,3.73,20250408,3300,-39.39,20240502,1928,3.73,20250408,0.00,Y,474490,100,5 억,,1811,N,N,0,N,00,N
20250414,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,2,2,0.10,6899754,3455,186.45,1998,2000,1995,2595,1398,1997,1997.03,0.03,0,-2624,2005,2001,1995,1991,1985,1998,1988,6,598,100,1390,1,1,5510000,110,45.43,1.01,12,0.06,44.00,1986.00,3300,20240502,-39.42,1928,20250408,3.68,2005,-0.30,20250224,1928,3.68,20250408,3300,-39.42,20240502,1928,3.68,20250408,0.00,Y,474490,100,5 억,,1811,N,N,0,N,00,N
20250414,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,2,2,0.10,5928239,2969,160.23,1998,2000,1995,2595,1398,1997,1996.71,0.03,0,-2158,2005,2001,1995,1991,1985,1998,1988,6,598,100,1390,1,1,5510000,110,45.43,1.01,12,0.05,44.00,1986.00,3300,20240502,-39.42,1928,20250408,3.68,2005,-0.30,20250224,1928,3.68,20250408,3300,-39.42,20240502,1928,3.68,20250408,0.00,Y,474490,100,5 억,,1811,N,N,0,N,00,N
20250414,131301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,2,2,0.10,4976714,2493,134.54,1998,2000,1995,2595,1398,1997,1996.28,0.03,0,-1698,2005,2001,1995,1991,1985,1998,1988,6,598,100,1390,1,1,5510000,110,45.43,1.01,12,0.05,44.00,1986.00,3300,20240502,-39.42,1928,20250408,3.68,2005,-0.30,20250224,1928,3.68,20250408,3300,-39.42,20240502,1928,3.68,20250408,0.00,Y,474490,100,5 억,,1811,N,N,0,N,00,N
20250414,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-2,5,-0.10,2807316,1407,75.93,1998,2000,1995,2595,1398,1997,1995.25,0.03,0,-1300,2005,2001,1995,1991,1985,1998,1988,6,598,100,1390,1,1,5510000,110,45.34,1.00,12,0.03,44.00,1986.00,3300,20240502,-39.55,1928,20250408,3.48,2005,-0.50,20250224,1928,3.48,20250408,3300,-39.55,20240502,1928,3.48,20250408,0.00,Y,474490,100,5 억,,1811,N,N,0,N,00,N
20250414,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-2,5,-0.10,1889616,947,51.11,1998,2000,1995,2595,1398,1997,1995.37,0.03,0,-841,2005,2001,1995,1991,1985,1998,1988,6,598,100,1390,1,1,5510000,110,45.34,1.00,12,0.02,44.00,1986.00,3300,20240502,-39.55,1928,20250408,3.48,2005,-0.50,20250224,1928,3.48,20250408,3300,-39.55,20240502,1928,3.48,20250408,0.00,Y,474490,100,5 억,,1811,N,N,0,N,00,N
20250414,101300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-2,5,-0.10,909769,456,24.61,1998,2000,1995,2595,1398,1997,1995.11,0.03,0,-359,2005,2001,1995,1991,1985,1998,1988,6,598,100,1390,1,1,5510000,110,45.34,1.00,12,0.01,44.00,1986.00,3300,20240502,-39.55,1928,20250408,3.48,2005,-0.50,20250224,1928,3.48,20250408,3300,-39.55,20240502,1928,3.48,20250408,0.00,Y,474490,100,5 억,,1811,N,N,0,N,00,N
20250414,091302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,1,2,0.05,1998,1,0.05,1998,1998,1998,2595,1398,1997,1998.00,0.03,0,0,2005,2001,1995,1991,1985,1998,1988,6,598,100,1390,1,1,5510000,110,45.41,1.01,12,0.00,44.00,1986.00,3300,20240502,-39.45,1928,20250408,3.63,2005,-0.35,20250224,1928,3.63,20250408,3300,-39.45,20240502,1928,3.63,20250408,0.00,Y,474490,100,5 억,,1811,N,N,0,N,00,N
20250411,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-3,5,-0.15,3693489,1853,58.18,1999,1999,1989,2600,1400,2000,1993.25,0.03,0,-563,2016,2008,1997,1989,1978,2009,1990,6,600,100,1400,1,1,5510000,110,45.39,1.01,12,0.03,44.00,1986.00,3300,20240502,-39.48,1928,20250408,3.58,2005,-0.40,20250224,1928,3.58,20250408,3300,-39.48,20240502,1928,3.58,20250408,0.00,Y,474490,100,5 억,,1774,N,N,0,N,00,N
20250411,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-6,5,-0.30,3593666,1803,56.61,1999,1999,1989,2600,1400,2000,1993.16,0.03,0,-550,2016,2008,1997,1989,1978,2009,1990,6,600,100,1400,1,1,5510000,110,45.32,1.00,12,0.03,44.00,1986.00,3300,20240502,-39.58,1928,20250408,3.42,2005,-0.55,20250224,1928,3.42,20250408,3300,-39.58,20240502,1928,3.42,20250408,0.00,Y,474490,100,5 억,,1774,N,N,0,N,00,N
20250411,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-7,5,-0.35,1398318,702,22.04,1999,1999,1989,2600,1400,2000,1991.91,0.03,0,-478,2016,2008,1997,1989,1978,2009,1990,6,600,100,1400,1,1,5510000,110,45.30,1.00,12,0.01,44.00,1986.00,3300,20240502,-39.61,1928,20250408,3.37,2005,-0.60,20250224,1928,3.37,20250408,3300,-39.61,20240502,1928,3.37,20250408,0.00,Y,474490,100,5 억,,1774,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 161253 57 100.00 KOSDAQ 금융 N N N N N 2000 3 2 0.15 7343640 3677 198.43 1998 2000 1995 2595 1398 1997 1997.18 0.03 0 -2662 2005 2001 1995 1991 1985 1998 1988 6 598 100 1390 5 1 5510000 110 45.45 1.01 12 0.07 44.00 1986.00 3300 20240502 -39.39 1928 20250408 3.73 2005 -0.25 20250224 1928 3.73 20250408 3300 -39.39 20240502 1928 3.73 20250408 0.00 Y 474490 100 5 억 1811 N N 0 N 00 N
3 20250414 151305 57 100.00 KOSDAQ 금융 N N N N N 1999 2 2 0.10 6899754 3455 186.45 1998 2000 1995 2595 1398 1997 1997.03 0.03 0 -2624 2005 2001 1995 1991 1985 1998 1988 6 598 100 1390 1 1 5510000 110 45.43 1.01 12 0.06 44.00 1986.00 3300 20240502 -39.42 1928 20250408 3.68 2005 -0.30 20250224 1928 3.68 20250408 3300 -39.42 20240502 1928 3.68 20250408 0.00 Y 474490 100 5 억 1811 N N 0 N 00 N
4 20250414 141304 57 100.00 KOSDAQ 금융 N N N N N 1999 2 2 0.10 5928239 2969 160.23 1998 2000 1995 2595 1398 1997 1996.71 0.03 0 -2158 2005 2001 1995 1991 1985 1998 1988 6 598 100 1390 1 1 5510000 110 45.43 1.01 12 0.05 44.00 1986.00 3300 20240502 -39.42 1928 20250408 3.68 2005 -0.30 20250224 1928 3.68 20250408 3300 -39.42 20240502 1928 3.68 20250408 0.00 Y 474490 100 5 억 1811 N N 0 N 00 N
5 20250414 131301 57 100.00 KOSDAQ 금융 N N N N N 1999 2 2 0.10 4976714 2493 134.54 1998 2000 1995 2595 1398 1997 1996.28 0.03 0 -1698 2005 2001 1995 1991 1985 1998 1988 6 598 100 1390 1 1 5510000 110 45.43 1.01 12 0.05 44.00 1986.00 3300 20240502 -39.42 1928 20250408 3.68 2005 -0.30 20250224 1928 3.68 20250408 3300 -39.42 20240502 1928 3.68 20250408 0.00 Y 474490 100 5 억 1811 N N 0 N 00 N
6 20250414 121305 57 100.00 KOSDAQ 금융 N N N N N 1995 -2 5 -0.10 2807316 1407 75.93 1998 2000 1995 2595 1398 1997 1995.25 0.03 0 -1300 2005 2001 1995 1991 1985 1998 1988 6 598 100 1390 1 1 5510000 110 45.34 1.00 12 0.03 44.00 1986.00 3300 20240502 -39.55 1928 20250408 3.48 2005 -0.50 20250224 1928 3.48 20250408 3300 -39.55 20240502 1928 3.48 20250408 0.00 Y 474490 100 5 억 1811 N N 0 N 00 N
7 20250414 111257 57 100.00 KOSDAQ 금융 N N N N N 1995 -2 5 -0.10 1889616 947 51.11 1998 2000 1995 2595 1398 1997 1995.37 0.03 0 -841 2005 2001 1995 1991 1985 1998 1988 6 598 100 1390 1 1 5510000 110 45.34 1.00 12 0.02 44.00 1986.00 3300 20240502 -39.55 1928 20250408 3.48 2005 -0.50 20250224 1928 3.48 20250408 3300 -39.55 20240502 1928 3.48 20250408 0.00 Y 474490 100 5 억 1811 N N 0 N 00 N
8 20250414 101300 57 100.00 KOSDAQ 금융 N N N N N 1995 -2 5 -0.10 909769 456 24.61 1998 2000 1995 2595 1398 1997 1995.11 0.03 0 -359 2005 2001 1995 1991 1985 1998 1988 6 598 100 1390 1 1 5510000 110 45.34 1.00 12 0.01 44.00 1986.00 3300 20240502 -39.55 1928 20250408 3.48 2005 -0.50 20250224 1928 3.48 20250408 3300 -39.55 20240502 1928 3.48 20250408 0.00 Y 474490 100 5 억 1811 N N 0 N 00 N
9 20250414 091302 57 100.00 KOSDAQ 금융 N N N N N 1998 1 2 0.05 1998 1 0.05 1998 1998 1998 2595 1398 1997 1998.00 0.03 0 0 2005 2001 1995 1991 1985 1998 1988 6 598 100 1390 1 1 5510000 110 45.41 1.01 12 0.00 44.00 1986.00 3300 20240502 -39.45 1928 20250408 3.63 2005 -0.35 20250224 1928 3.63 20250408 3300 -39.45 20240502 1928 3.63 20250408 0.00 Y 474490 100 5 억 1811 N N 0 N 00 N
10 20250411 161247 57 100.00 KOSDAQ 금융 N N N N N 1997 -3 5 -0.15 3693489 1853 58.18 1999 1999 1989 2600 1400 2000 1993.25 0.03 0 -563 2016 2008 1997 1989 1978 2009 1990 6 600 100 1400 1 1 5510000 110 45.39 1.01 12 0.03 44.00 1986.00 3300 20240502 -39.48 1928 20250408 3.58 2005 -0.40 20250224 1928 3.58 20250408 3300 -39.48 20240502 1928 3.58 20250408 0.00 Y 474490 100 5 억 1774 N N 0 N 00 N
11 20250411 151259 57 100.00 KOSDAQ 금융 N N N N N 1994 -6 5 -0.30 3593666 1803 56.61 1999 1999 1989 2600 1400 2000 1993.16 0.03 0 -550 2016 2008 1997 1989 1978 2009 1990 6 600 100 1400 1 1 5510000 110 45.32 1.00 12 0.03 44.00 1986.00 3300 20240502 -39.58 1928 20250408 3.42 2005 -0.55 20250224 1928 3.42 20250408 3300 -39.58 20240502 1928 3.42 20250408 0.00 Y 474490 100 5 억 1774 N N 0 N 00 N
12 20250411 141258 57 100.00 KOSDAQ 금융 N N N N N 1993 -7 5 -0.35 1398318 702 22.04 1999 1999 1989 2600 1400 2000 1991.91 0.03 0 -478 2016 2008 1997 1989 1978 2009 1990 6 600 100 1400 1 1 5510000 110 45.30 1.00 12 0.01 44.00 1986.00 3300 20240502 -39.61 1928 20250408 3.37 2005 -0.60 20250224 1928 3.37 20250408 3300 -39.61 20240502 1928 3.37 20250408 0.00 Y 474490 100 5 억 1774 N N 0 N 00 N