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
481890/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
20250414,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,261640,131,4.12,2010,2010,1996,2610,1410,2010,1997.25,0.25,0,0,2013,2011,2008,2006,2003,2012,2007,6,600,100,1400,5,1,6345000,127,54.05,1.00,12,0.00,37.00,1991.00,2780,20240726,-28.06,1953,20241227,2.41,2020,-0.99,20250403,1959,2.09,20250110,2780,-28.06,20240726,1953,2.41,20241227,0.00,Y,481890,100,6 억,,15724,N,N,0,N,00,N
20250414,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-11,5,-0.55,223640,112,3.52,2010,2010,1996,2610,1410,2010,1996.79,0.25,0,0,2013,2011,2008,2006,2003,2012,2007,6,600,100,1400,1,1,6345000,127,54.03,1.00,12,0.00,37.00,1991.00,2780,20240726,-28.09,1953,20241227,2.36,2020,-1.04,20250403,1959,2.04,20250110,2780,-28.09,20240726,1953,2.36,20241227,0.00,Y,481890,100,6 억,,15724,N,N,0,N,00,N
20250414,141313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-12,5,-0.60,201651,101,3.18,2010,2010,1996,2610,1410,2010,1996.54,0.25,0,0,2013,2011,2008,2006,2003,2012,2007,6,600,100,1400,1,1,6345000,127,54.00,1.00,12,0.00,37.00,1991.00,2780,20240726,-28.13,1953,20241227,2.30,2020,-1.09,20250403,1959,1.99,20250110,2780,-28.13,20240726,1953,2.30,20241227,0.00,Y,481890,100,6 억,,15724,N,N,0,N,00,N
20250414,131310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-12,5,-0.60,201651,101,3.18,2010,2010,1996,2610,1410,2010,1996.54,0.25,0,0,2013,2011,2008,2006,2003,2012,2007,6,600,100,1400,1,1,6345000,127,54.00,1.00,12,0.00,37.00,1991.00,2780,20240726,-28.13,1953,20241227,2.30,2020,-1.09,20250403,1959,1.99,20250110,2780,-28.13,20240726,1953,2.30,20241227,0.00,Y,481890,100,6 억,,15724,N,N,0,N,00,N
20250414,121314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-12,5,-0.60,201651,101,3.18,2010,2010,1996,2610,1410,2010,1996.54,0.25,0,0,2013,2011,2008,2006,2003,2012,2007,6,600,100,1400,1,1,6345000,127,54.00,1.00,12,0.00,37.00,1991.00,2780,20240726,-28.13,1953,20241227,2.30,2020,-1.09,20250403,1959,1.99,20250110,2780,-28.13,20240726,1953,2.30,20241227,0.00,Y,481890,100,6 억,,15724,N,N,0,N,00,N
20250414,111306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-12,5,-0.60,201651,101,3.18,2010,2010,1996,2610,1410,2010,1996.54,0.25,0,0,2013,2011,2008,2006,2003,2012,2007,6,600,100,1400,1,1,6345000,127,54.00,1.00,12,0.00,37.00,1991.00,2780,20240726,-28.13,1953,20241227,2.30,2020,-1.09,20250403,1959,1.99,20250110,2780,-28.13,20240726,1953,2.30,20241227,0.00,Y,481890,100,6 억,,15724,N,N,0,N,00,N
20250414,101309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-12,5,-0.60,201651,101,3.18,2010,2010,1996,2610,1410,2010,1996.54,0.25,0,0,2013,2011,2008,2006,2003,2012,2007,6,600,100,1400,1,1,6345000,127,54.00,1.00,12,0.00,37.00,1991.00,2780,20240726,-28.13,1953,20241227,2.30,2020,-1.09,20250403,1959,1.99,20250110,2780,-28.13,20240726,1953,2.30,20241227,0.00,Y,481890,100,6 억,,15724,N,N,0,N,00,N
20250414,091311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,2010,1,0.03,2010,2010,2010,2610,1410,2010,2010.00,0.25,0,0,2013,2011,2008,2006,2003,2012,2007,6,600,100,1400,5,1,6345000,128,54.32,1.01,12,0.00,37.00,1991.00,2780,20240726,-27.70,1953,20241227,2.92,2020,-0.50,20250403,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,Y,481890,100,6 억,,15724,N,N,0,N,00,N
20250411,161256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,6376175,3178,98.03,2005,2010,2005,2605,1405,2005,2006.35,0.25,0,-1,2019,2012,2003,1996,1987,2015,1999,6,600,100,1400,5,1,6345000,128,54.32,1.01,12,0.05,37.00,1991.00,2780,20240726,-27.70,1953,20241227,2.92,2020,-0.50,20250403,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,Y,481890,100,6 억,,15725,N,N,0,N,00,N
20250411,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,6358085,3169,97.75,2005,2010,2005,2605,1405,2005,2006.34,0.25,0,0,2019,2012,2003,1996,1987,2015,1999,6,600,100,1400,5,1,6345000,128,54.32,1.01,12,0.05,37.00,1991.00,2780,20240726,-27.70,1953,20241227,2.92,2020,-0.50,20250403,1959,2.60,20250110,2780,-27.70,20240726,1953,2.92,20241227,0.00,Y,481890,100,6 억,,15725,N,N,0,N,00,N
20250411,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,6183610,3082,95.06,2005,2010,2005,2605,1405,2005,2006.36,0.25,0,0,2019,2012,2003,1996,1987,2015,1999,6,600,100,1400,5,1,6345000,127,54.19,1.01,12,0.05,37.00,1991.00,2780,20240726,-27.88,1953,20241227,2.66,2020,-0.74,20250403,1959,2.35,20250110,2780,-27.88,20240726,1953,2.66,20241227,0.00,Y,481890,100,6 억,,15725,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 161302 57 100.00 KOSDAQ 금융 N N N N N 2000 -10 5 -0.50 261640 131 4.12 2010 2010 1996 2610 1410 2010 1997.25 0.25 0 0 2013 2011 2008 2006 2003 2012 2007 6 600 100 1400 5 1 6345000 127 54.05 1.00 12 0.00 37.00 1991.00 2780 20240726 -28.06 1953 20241227 2.41 2020 -0.99 20250403 1959 2.09 20250110 2780 -28.06 20240726 1953 2.41 20241227 0.00 Y 481890 100 6 억 15724 N N 0 N 00 N
3 20250414 151313 57 100.00 KOSDAQ 금융 N N N N N 1999 -11 5 -0.55 223640 112 3.52 2010 2010 1996 2610 1410 2010 1996.79 0.25 0 0 2013 2011 2008 2006 2003 2012 2007 6 600 100 1400 1 1 6345000 127 54.03 1.00 12 0.00 37.00 1991.00 2780 20240726 -28.09 1953 20241227 2.36 2020 -1.04 20250403 1959 2.04 20250110 2780 -28.09 20240726 1953 2.36 20241227 0.00 Y 481890 100 6 억 15724 N N 0 N 00 N
4 20250414 141313 57 100.00 KOSDAQ 금융 N N N N N 1998 -12 5 -0.60 201651 101 3.18 2010 2010 1996 2610 1410 2010 1996.54 0.25 0 0 2013 2011 2008 2006 2003 2012 2007 6 600 100 1400 1 1 6345000 127 54.00 1.00 12 0.00 37.00 1991.00 2780 20240726 -28.13 1953 20241227 2.30 2020 -1.09 20250403 1959 1.99 20250110 2780 -28.13 20240726 1953 2.30 20241227 0.00 Y 481890 100 6 억 15724 N N 0 N 00 N
5 20250414 131310 57 100.00 KOSDAQ 금융 N N N N N 1998 -12 5 -0.60 201651 101 3.18 2010 2010 1996 2610 1410 2010 1996.54 0.25 0 0 2013 2011 2008 2006 2003 2012 2007 6 600 100 1400 1 1 6345000 127 54.00 1.00 12 0.00 37.00 1991.00 2780 20240726 -28.13 1953 20241227 2.30 2020 -1.09 20250403 1959 1.99 20250110 2780 -28.13 20240726 1953 2.30 20241227 0.00 Y 481890 100 6 억 15724 N N 0 N 00 N
6 20250414 121314 57 100.00 KOSDAQ 금융 N N N N N 1998 -12 5 -0.60 201651 101 3.18 2010 2010 1996 2610 1410 2010 1996.54 0.25 0 0 2013 2011 2008 2006 2003 2012 2007 6 600 100 1400 1 1 6345000 127 54.00 1.00 12 0.00 37.00 1991.00 2780 20240726 -28.13 1953 20241227 2.30 2020 -1.09 20250403 1959 1.99 20250110 2780 -28.13 20240726 1953 2.30 20241227 0.00 Y 481890 100 6 억 15724 N N 0 N 00 N
7 20250414 111306 57 100.00 KOSDAQ 금융 N N N N N 1998 -12 5 -0.60 201651 101 3.18 2010 2010 1996 2610 1410 2010 1996.54 0.25 0 0 2013 2011 2008 2006 2003 2012 2007 6 600 100 1400 1 1 6345000 127 54.00 1.00 12 0.00 37.00 1991.00 2780 20240726 -28.13 1953 20241227 2.30 2020 -1.09 20250403 1959 1.99 20250110 2780 -28.13 20240726 1953 2.30 20241227 0.00 Y 481890 100 6 억 15724 N N 0 N 00 N
8 20250414 101309 57 100.00 KOSDAQ 금융 N N N N N 1998 -12 5 -0.60 201651 101 3.18 2010 2010 1996 2610 1410 2010 1996.54 0.25 0 0 2013 2011 2008 2006 2003 2012 2007 6 600 100 1400 1 1 6345000 127 54.00 1.00 12 0.00 37.00 1991.00 2780 20240726 -28.13 1953 20241227 2.30 2020 -1.09 20250403 1959 1.99 20250110 2780 -28.13 20240726 1953 2.30 20241227 0.00 Y 481890 100 6 억 15724 N N 0 N 00 N
9 20250414 091311 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 2010 1 0.03 2010 2010 2010 2610 1410 2010 2010.00 0.25 0 0 2013 2011 2008 2006 2003 2012 2007 6 600 100 1400 5 1 6345000 128 54.32 1.01 12 0.00 37.00 1991.00 2780 20240726 -27.70 1953 20241227 2.92 2020 -0.50 20250403 1959 2.60 20250110 2780 -27.70 20240726 1953 2.92 20241227 0.00 Y 481890 100 6 억 15724 N N 0 N 00 N
10 20250411 161256 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 6376175 3178 98.03 2005 2010 2005 2605 1405 2005 2006.35 0.25 0 -1 2019 2012 2003 1996 1987 2015 1999 6 600 100 1400 5 1 6345000 128 54.32 1.01 12 0.05 37.00 1991.00 2780 20240726 -27.70 1953 20241227 2.92 2020 -0.50 20250403 1959 2.60 20250110 2780 -27.70 20240726 1953 2.92 20241227 0.00 Y 481890 100 6 억 15725 N N 0 N 00 N
11 20250411 151308 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 6358085 3169 97.75 2005 2010 2005 2605 1405 2005 2006.34 0.25 0 0 2019 2012 2003 1996 1987 2015 1999 6 600 100 1400 5 1 6345000 128 54.32 1.01 12 0.05 37.00 1991.00 2780 20240726 -27.70 1953 20241227 2.92 2020 -0.50 20250403 1959 2.60 20250110 2780 -27.70 20240726 1953 2.92 20241227 0.00 Y 481890 100 6 억 15725 N N 0 N 00 N
12 20250411 141307 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 6183610 3082 95.06 2005 2010 2005 2605 1405 2005 2006.36 0.25 0 0 2019 2012 2003 1996 1987 2015 1999 6 600 100 1400 5 1 6345000 127 54.19 1.01 12 0.05 37.00 1991.00 2780 20240726 -27.88 1953 20241227 2.66 2020 -0.74 20250403 1959 2.35 20250110 2780 -27.88 20240726 1953 2.66 20241227 0.00 Y 481890 100 6 억 15725 N N 0 N 00 N