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
478440/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
20250414,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,4543151,2276,72.12,1998,1998,1985,2595,1399,1998,1996.11,0.00,0,-476,2006,2002,1996,1992,1986,1999,1989,7,597,100,1390,1,1,6930000,138,62.44,1.01,12,0.03,32.00,1971.00,3815,20240624,-47.63,1955,20250102,2.20,2015,-0.84,20250213,1955,2.20,20250102,3815,-47.63,20240624,1955,2.20,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N
20250414,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-1,5,-0.05,4491211,2250,71.29,1998,1998,1985,2595,1399,1998,1996.09,0.00,0,-468,2006,2002,1996,1992,1986,1999,1989,7,597,100,1390,1,1,6930000,138,62.41,1.01,12,0.03,32.00,1971.00,3815,20240624,-47.65,1955,20250102,2.15,2015,-0.89,20250213,1955,2.15,20250102,3815,-47.65,20240624,1955,2.15,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N
20250414,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-1,5,-0.05,3193179,1600,50.70,1998,1998,1985,2595,1399,1998,1995.74,0.00,0,-325,2006,2002,1996,1992,1986,1999,1989,7,597,100,1390,1,1,6930000,138,62.41,1.01,12,0.02,32.00,1971.00,3815,20240624,-47.65,1955,20250102,2.15,2015,-0.89,20250213,1955,2.15,20250102,3815,-47.65,20240624,1955,2.15,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N
20250414,131308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-4,5,-0.20,2905825,1456,46.13,1998,1998,1985,2595,1399,1998,1995.76,0.00,0,-252,2006,2002,1996,1992,1986,1999,1989,7,597,100,1390,1,1,6930000,138,62.31,1.01,12,0.02,32.00,1971.00,3815,20240624,-47.73,1955,20250102,1.99,2015,-1.04,20250213,1955,1.99,20250102,3815,-47.73,20240624,1955,1.99,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N
20250414,121311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-4,5,-0.20,623538,313,9.92,1998,1998,1985,2595,1399,1998,1992.13,0.00,0,-188,2006,2002,1996,1992,1986,1999,1989,7,597,100,1390,1,1,6930000,138,62.31,1.01,12,0.00,32.00,1971.00,3815,20240624,-47.73,1955,20250102,1.99,2015,-1.04,20250213,1955,1.99,20250102,3815,-47.73,20240624,1955,1.99,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N
20250414,111304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-4,5,-0.20,487946,245,7.76,1998,1998,1985,2595,1399,1998,1991.62,0.00,0,-120,2006,2002,1996,1992,1986,1999,1989,7,597,100,1390,1,1,6930000,138,62.31,1.01,12,0.00,32.00,1971.00,3815,20240624,-47.73,1955,20250102,1.99,2015,-1.04,20250213,1955,1.99,20250102,3815,-47.73,20240624,1955,1.99,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N
20250414,101307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-4,5,-0.20,350358,176,5.58,1998,1998,1985,2595,1399,1998,1990.67,0.00,0,-51,2006,2002,1996,1992,1986,1999,1989,7,597,100,1390,1,1,6930000,138,62.31,1.01,12,0.00,32.00,1971.00,3815,20240624,-47.73,1955,20250102,1.99,2015,-1.04,20250213,1955,1.99,20250102,3815,-47.73,20240624,1955,1.99,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N
20250414,091308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,57942,29,0.92,1998,1998,1998,2595,1399,1998,1998.00,0.00,0,0,2006,2002,1996,1992,1986,1999,1989,7,597,100,1390,1,1,6930000,138,62.44,1.01,12,0.00,32.00,1971.00,3815,20240624,-47.63,1955,20250102,2.20,2015,-0.84,20250213,1955,2.20,20250102,3815,-47.63,20240624,1955,2.20,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N
20250411,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,1,2,0.05,6294265,3156,42.47,2000,2000,1990,2595,1398,1997,1994.38,0.00,0,-524,2018,2007,1994,1983,1970,2001,1977,7,598,100,1390,1,1,6930000,138,62.44,1.01,12,0.05,32.00,1971.00,3815,20240624,-47.63,1955,20250102,2.20,2015,-0.84,20250213,1955,2.20,20250102,3815,-47.63,20240624,1955,2.20,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N
20250411,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-7,5,-0.35,5245440,2631,35.40,2000,2000,1990,2595,1398,1997,1993.71,0.00,0,-511,2018,2007,1994,1983,1970,2001,1977,7,598,100,1390,1,1,6930000,138,62.19,1.01,12,0.04,32.00,1971.00,3815,20240624,-47.84,1955,20250102,1.79,2015,-1.24,20250213,1955,1.79,20250102,3815,-47.84,20240624,1955,1.79,20250102,0.00,Y,478440,100,6 억,,0,N,N,0,N,00,N
20250411,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-6,5,-0.30,3909473,1960,26.37,2000,2000,1990,2595,1398,1997,1994.63,0.00,0,-480,2018,2007,1994,1983,1970,2001,1977,7,598,100,1390,1,1,6930000,138,62.22,1.01,12,0.03,32.00,1971.00,3815,20240624,-47.81,1955,20250102,1.84,2015,-1.19,20250213,1955,1.84,20250102,3815,-47.81,20240624,1955,1.84,20250102,0.00,Y,478440,100,6 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 20250414 161300 57 100.00 KOSDAQ 금융 N N N N N 1998 0 3 0.00 4543151 2276 72.12 1998 1998 1985 2595 1399 1998 1996.11 0.00 0 -476 2006 2002 1996 1992 1986 1999 1989 7 597 100 1390 1 1 6930000 138 62.44 1.01 12 0.03 32.00 1971.00 3815 20240624 -47.63 1955 20250102 2.20 2015 -0.84 20250213 1955 2.20 20250102 3815 -47.63 20240624 1955 2.20 20250102 0.00 Y 478440 100 6 억 0 N N 0 N 00 N
3 20250414 151311 57 100.00 KOSDAQ 금융 N N N N N 1997 -1 5 -0.05 4491211 2250 71.29 1998 1998 1985 2595 1399 1998 1996.09 0.00 0 -468 2006 2002 1996 1992 1986 1999 1989 7 597 100 1390 1 1 6930000 138 62.41 1.01 12 0.03 32.00 1971.00 3815 20240624 -47.65 1955 20250102 2.15 2015 -0.89 20250213 1955 2.15 20250102 3815 -47.65 20240624 1955 2.15 20250102 0.00 Y 478440 100 6 억 0 N N 0 N 00 N
4 20250414 141311 57 100.00 KOSDAQ 금융 N N N N N 1997 -1 5 -0.05 3193179 1600 50.70 1998 1998 1985 2595 1399 1998 1995.74 0.00 0 -325 2006 2002 1996 1992 1986 1999 1989 7 597 100 1390 1 1 6930000 138 62.41 1.01 12 0.02 32.00 1971.00 3815 20240624 -47.65 1955 20250102 2.15 2015 -0.89 20250213 1955 2.15 20250102 3815 -47.65 20240624 1955 2.15 20250102 0.00 Y 478440 100 6 억 0 N N 0 N 00 N
5 20250414 131308 57 100.00 KOSDAQ 금융 N N N N N 1994 -4 5 -0.20 2905825 1456 46.13 1998 1998 1985 2595 1399 1998 1995.76 0.00 0 -252 2006 2002 1996 1992 1986 1999 1989 7 597 100 1390 1 1 6930000 138 62.31 1.01 12 0.02 32.00 1971.00 3815 20240624 -47.73 1955 20250102 1.99 2015 -1.04 20250213 1955 1.99 20250102 3815 -47.73 20240624 1955 1.99 20250102 0.00 Y 478440 100 6 억 0 N N 0 N 00 N
6 20250414 121311 57 100.00 KOSDAQ 금융 N N N N N 1994 -4 5 -0.20 623538 313 9.92 1998 1998 1985 2595 1399 1998 1992.13 0.00 0 -188 2006 2002 1996 1992 1986 1999 1989 7 597 100 1390 1 1 6930000 138 62.31 1.01 12 0.00 32.00 1971.00 3815 20240624 -47.73 1955 20250102 1.99 2015 -1.04 20250213 1955 1.99 20250102 3815 -47.73 20240624 1955 1.99 20250102 0.00 Y 478440 100 6 억 0 N N 0 N 00 N
7 20250414 111304 57 100.00 KOSDAQ 금융 N N N N N 1994 -4 5 -0.20 487946 245 7.76 1998 1998 1985 2595 1399 1998 1991.62 0.00 0 -120 2006 2002 1996 1992 1986 1999 1989 7 597 100 1390 1 1 6930000 138 62.31 1.01 12 0.00 32.00 1971.00 3815 20240624 -47.73 1955 20250102 1.99 2015 -1.04 20250213 1955 1.99 20250102 3815 -47.73 20240624 1955 1.99 20250102 0.00 Y 478440 100 6 억 0 N N 0 N 00 N
8 20250414 101307 57 100.00 KOSDAQ 금융 N N N N N 1994 -4 5 -0.20 350358 176 5.58 1998 1998 1985 2595 1399 1998 1990.67 0.00 0 -51 2006 2002 1996 1992 1986 1999 1989 7 597 100 1390 1 1 6930000 138 62.31 1.01 12 0.00 32.00 1971.00 3815 20240624 -47.73 1955 20250102 1.99 2015 -1.04 20250213 1955 1.99 20250102 3815 -47.73 20240624 1955 1.99 20250102 0.00 Y 478440 100 6 억 0 N N 0 N 00 N
9 20250414 091308 57 100.00 KOSDAQ 금융 N N N N N 1998 0 3 0.00 57942 29 0.92 1998 1998 1998 2595 1399 1998 1998.00 0.00 0 0 2006 2002 1996 1992 1986 1999 1989 7 597 100 1390 1 1 6930000 138 62.44 1.01 12 0.00 32.00 1971.00 3815 20240624 -47.63 1955 20250102 2.20 2015 -0.84 20250213 1955 2.20 20250102 3815 -47.63 20240624 1955 2.20 20250102 0.00 Y 478440 100 6 억 0 N N 0 N 00 N
10 20250411 161254 57 100.00 KOSDAQ 금융 N N N N N 1998 1 2 0.05 6294265 3156 42.47 2000 2000 1990 2595 1398 1997 1994.38 0.00 0 -524 2018 2007 1994 1983 1970 2001 1977 7 598 100 1390 1 1 6930000 138 62.44 1.01 12 0.05 32.00 1971.00 3815 20240624 -47.63 1955 20250102 2.20 2015 -0.84 20250213 1955 2.20 20250102 3815 -47.63 20240624 1955 2.20 20250102 0.00 Y 478440 100 6 억 0 N N 0 N 00 N
11 20250411 151306 57 100.00 KOSDAQ 금융 N N N N N 1990 -7 5 -0.35 5245440 2631 35.40 2000 2000 1990 2595 1398 1997 1993.71 0.00 0 -511 2018 2007 1994 1983 1970 2001 1977 7 598 100 1390 1 1 6930000 138 62.19 1.01 12 0.04 32.00 1971.00 3815 20240624 -47.84 1955 20250102 1.79 2015 -1.24 20250213 1955 1.79 20250102 3815 -47.84 20240624 1955 1.79 20250102 0.00 Y 478440 100 6 억 0 N N 0 N 00 N
12 20250411 141304 57 100.00 KOSDAQ 금융 N N N N N 1991 -6 5 -0.30 3909473 1960 26.37 2000 2000 1990 2595 1398 1997 1994.63 0.00 0 -480 2018 2007 1994 1983 1970 2001 1977 7 598 100 1390 1 1 6930000 138 62.22 1.01 12 0.03 32.00 1971.00 3815 20240624 -47.81 1955 20250102 1.84 2015 -1.19 20250213 1955 1.84 20250102 3815 -47.81 20240624 1955 1.84 20250102 0.00 Y 478440 100 6 억 0 N N 0 N 00 N