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
487360/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
20250414,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,86499904,43164,212.77,1999,2010,1999,2600,1400,2000,2003.98,2.29,0,-1406,2006,2003,1999,1996,1992,2004,1997,6,600,100,1400,5,1,5640000,113,-52.63,1.06,12,0.77,-38.00,1880.00,2500,20241223,-20.00,1903,20241223,5.10,2010,-0.50,20250414,1921,4.11,20250102,2500,-20.00,20241223,1903,5.10,20241223,0.00,Y,487360,100,5 억,,129422,N,N,0,N,00,N
20250414,151316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,86399904,43114,212.52,1999,2010,1999,2600,1400,2000,2003.99,2.29,0,-1406,2006,2003,1999,1996,1992,2004,1997,6,600,100,1400,5,1,5640000,113,-52.63,1.06,12,0.76,-38.00,1880.00,2500,20241223,-20.00,1903,20241223,5.10,2010,-0.50,20250414,1921,4.11,20250102,2500,-20.00,20241223,1903,5.10,20241223,0.00,Y,487360,100,5 억,,129422,N,N,0,N,00,N
20250414,141316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,82007889,40918,201.70,1999,2010,1999,2600,1400,2000,2004.20,2.29,0,-1406,2006,2003,1999,1996,1992,2004,1997,6,600,100,1400,5,1,5640000,113,-52.76,1.07,12,0.73,-38.00,1880.00,2500,20241223,-19.80,1903,20241223,5.36,2010,-0.25,20250414,1921,4.37,20250102,2500,-19.80,20241223,1903,5.36,20241223,0.00,Y,487360,100,5 억,,129422,N,N,0,N,00,N
20250414,131313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,71515794,35672,175.84,1999,2010,1999,2600,1400,2000,2004.82,2.29,0,-1406,2006,2003,1999,1996,1992,2004,1997,6,600,100,1400,5,1,5640000,113,-52.63,1.06,12,0.63,-38.00,1880.00,2500,20241223,-20.00,1903,20241223,5.10,2010,-0.50,20250414,1921,4.11,20250102,2500,-20.00,20241223,1903,5.10,20241223,0.00,Y,487360,100,5 억,,129422,N,N,0,N,00,N
20250414,121316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,66195794,33012,162.72,1999,2010,1999,2600,1400,2000,2005.20,2.29,0,-1406,2006,2003,1999,1996,1992,2004,1997,6,600,100,1400,1,1,5640000,113,-52.61,1.06,12,0.59,-38.00,1880.00,2500,20241223,-20.04,1903,20241223,5.04,2010,-0.55,20250414,1921,4.06,20250102,2500,-20.04,20241223,1903,5.04,20241223,0.00,Y,487360,100,5 억,,129422,N,N,0,N,00,N
20250414,111308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,65975904,32902,162.18,1999,2010,1999,2600,1400,2000,2005.22,2.29,0,-1406,2006,2003,1999,1996,1992,2004,1997,6,600,100,1400,1,1,5640000,113,-52.61,1.06,12,0.58,-38.00,1880.00,2500,20241223,-20.04,1903,20241223,5.04,2010,-0.55,20250414,1921,4.06,20250102,2500,-20.04,20241223,1903,5.04,20241223,0.00,Y,487360,100,5 억,,129422,N,N,0,N,00,N
20250414,101312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,65869927,32849,161.92,1999,2010,1999,2600,1400,2000,2005.23,2.29,0,-1406,2006,2003,1999,1996,1992,2004,1997,6,600,100,1400,5,1,5640000,113,-52.63,1.06,12,0.58,-38.00,1880.00,2500,20241223,-20.00,1903,20241223,5.10,2010,-0.50,20250414,1921,4.11,20250102,2500,-20.00,20241223,1903,5.10,20241223,0.00,Y,487360,100,5 억,,129422,N,N,0,N,00,N
20250414,091313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,627687,314,1.55,1999,2000,1999,2600,1400,2000,1999.00,2.29,0,0,2006,2003,1999,1996,1992,2004,1997,6,600,100,1400,5,1,5640000,113,-52.63,1.06,12,0.01,-38.00,1880.00,2500,20241223,-20.00,1903,20241223,5.10,2007,-0.35,20250305,1921,4.11,20250102,2500,-20.00,20241223,1903,5.10,20241223,0.00,Y,487360,100,5 억,,129422,N,N,0,N,00,N
20250411,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,5,2,0.25,40552742,20287,773.13,1998,2002,1995,2590,1397,1995,1998.95,2.29,0,6,2003,1999,1996,1992,1989,1998,1991,6,595,100,1390,5,1,5640000,113,-52.63,1.06,12,0.36,-38.00,1880.00,2500,20241223,-20.00,1903,20241223,5.10,2007,-0.35,20250305,1921,4.11,20250102,2500,-20.00,20241223,1903,5.10,20241223,0.00,Y,487360,100,5 억,,129422,N,N,0,N,00,N
20250411,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,5,2,0.25,40548740,20285,773.06,1998,2002,1995,2590,1397,1995,1998.95,2.29,0,6,2003,1999,1996,1992,1989,1998,1991,6,595,100,1390,5,1,5640000,113,-52.63,1.06,12,0.36,-38.00,1880.00,2500,20241223,-20.00,1903,20241223,5.10,2007,-0.35,20250305,1921,4.11,20250102,2500,-20.00,20241223,1903,5.10,20241223,0.00,Y,487360,100,5 억,,129422,N,N,0,N,00,N
20250411,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,3,2,0.15,33720748,16871,642.95,1998,2000,1995,2590,1397,1995,1998.74,2.29,0,6,2003,1999,1996,1992,1989,1998,1991,6,595,100,1390,1,1,5640000,113,-52.58,1.06,12,0.30,-38.00,1880.00,2500,20241223,-20.08,1903,20241223,4.99,2007,-0.45,20250305,1921,4.01,20250102,2500,-20.08,20241223,1903,4.99,20241223,0.00,Y,487360,100,5 억,,129422,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 161305 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 86499904 43164 212.77 1999 2010 1999 2600 1400 2000 2003.98 2.29 0 -1406 2006 2003 1999 1996 1992 2004 1997 6 600 100 1400 5 1 5640000 113 -52.63 1.06 12 0.77 -38.00 1880.00 2500 20241223 -20.00 1903 20241223 5.10 2010 -0.50 20250414 1921 4.11 20250102 2500 -20.00 20241223 1903 5.10 20241223 0.00 Y 487360 100 5 억 129422 N N 0 N 00 N
3 20250414 151316 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 86399904 43114 212.52 1999 2010 1999 2600 1400 2000 2003.99 2.29 0 -1406 2006 2003 1999 1996 1992 2004 1997 6 600 100 1400 5 1 5640000 113 -52.63 1.06 12 0.76 -38.00 1880.00 2500 20241223 -20.00 1903 20241223 5.10 2010 -0.50 20250414 1921 4.11 20250102 2500 -20.00 20241223 1903 5.10 20241223 0.00 Y 487360 100 5 억 129422 N N 0 N 00 N
4 20250414 141316 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 82007889 40918 201.70 1999 2010 1999 2600 1400 2000 2004.20 2.29 0 -1406 2006 2003 1999 1996 1992 2004 1997 6 600 100 1400 5 1 5640000 113 -52.76 1.07 12 0.73 -38.00 1880.00 2500 20241223 -19.80 1903 20241223 5.36 2010 -0.25 20250414 1921 4.37 20250102 2500 -19.80 20241223 1903 5.36 20241223 0.00 Y 487360 100 5 억 129422 N N 0 N 00 N
5 20250414 131313 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 71515794 35672 175.84 1999 2010 1999 2600 1400 2000 2004.82 2.29 0 -1406 2006 2003 1999 1996 1992 2004 1997 6 600 100 1400 5 1 5640000 113 -52.63 1.06 12 0.63 -38.00 1880.00 2500 20241223 -20.00 1903 20241223 5.10 2010 -0.50 20250414 1921 4.11 20250102 2500 -20.00 20241223 1903 5.10 20241223 0.00 Y 487360 100 5 억 129422 N N 0 N 00 N
6 20250414 121316 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 66195794 33012 162.72 1999 2010 1999 2600 1400 2000 2005.20 2.29 0 -1406 2006 2003 1999 1996 1992 2004 1997 6 600 100 1400 1 1 5640000 113 -52.61 1.06 12 0.59 -38.00 1880.00 2500 20241223 -20.04 1903 20241223 5.04 2010 -0.55 20250414 1921 4.06 20250102 2500 -20.04 20241223 1903 5.04 20241223 0.00 Y 487360 100 5 억 129422 N N 0 N 00 N
7 20250414 111308 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 65975904 32902 162.18 1999 2010 1999 2600 1400 2000 2005.22 2.29 0 -1406 2006 2003 1999 1996 1992 2004 1997 6 600 100 1400 1 1 5640000 113 -52.61 1.06 12 0.58 -38.00 1880.00 2500 20241223 -20.04 1903 20241223 5.04 2010 -0.55 20250414 1921 4.06 20250102 2500 -20.04 20241223 1903 5.04 20241223 0.00 Y 487360 100 5 억 129422 N N 0 N 00 N
8 20250414 101312 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 65869927 32849 161.92 1999 2010 1999 2600 1400 2000 2005.23 2.29 0 -1406 2006 2003 1999 1996 1992 2004 1997 6 600 100 1400 5 1 5640000 113 -52.63 1.06 12 0.58 -38.00 1880.00 2500 20241223 -20.00 1903 20241223 5.10 2010 -0.50 20250414 1921 4.11 20250102 2500 -20.00 20241223 1903 5.10 20241223 0.00 Y 487360 100 5 억 129422 N N 0 N 00 N
9 20250414 091313 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 627687 314 1.55 1999 2000 1999 2600 1400 2000 1999.00 2.29 0 0 2006 2003 1999 1996 1992 2004 1997 6 600 100 1400 5 1 5640000 113 -52.63 1.06 12 0.01 -38.00 1880.00 2500 20241223 -20.00 1903 20241223 5.10 2007 -0.35 20250305 1921 4.11 20250102 2500 -20.00 20241223 1903 5.10 20241223 0.00 Y 487360 100 5 억 129422 N N 0 N 00 N
10 20250411 161258 57 100.00 KOSDAQ 금융 N N N N N 2000 5 2 0.25 40552742 20287 773.13 1998 2002 1995 2590 1397 1995 1998.95 2.29 0 6 2003 1999 1996 1992 1989 1998 1991 6 595 100 1390 5 1 5640000 113 -52.63 1.06 12 0.36 -38.00 1880.00 2500 20241223 -20.00 1903 20241223 5.10 2007 -0.35 20250305 1921 4.11 20250102 2500 -20.00 20241223 1903 5.10 20241223 0.00 Y 487360 100 5 억 129422 N N 0 N 00 N
11 20250411 151311 57 100.00 KOSDAQ 금융 N N N N N 2000 5 2 0.25 40548740 20285 773.06 1998 2002 1995 2590 1397 1995 1998.95 2.29 0 6 2003 1999 1996 1992 1989 1998 1991 6 595 100 1390 5 1 5640000 113 -52.63 1.06 12 0.36 -38.00 1880.00 2500 20241223 -20.00 1903 20241223 5.10 2007 -0.35 20250305 1921 4.11 20250102 2500 -20.00 20241223 1903 5.10 20241223 0.00 Y 487360 100 5 억 129422 N N 0 N 00 N
12 20250411 141309 57 100.00 KOSDAQ 금융 N N N N N 1998 3 2 0.15 33720748 16871 642.95 1998 2000 1995 2590 1397 1995 1998.74 2.29 0 6 2003 1999 1996 1992 1989 1998 1991 6 595 100 1390 1 1 5640000 113 -52.58 1.06 12 0.30 -38.00 1880.00 2500 20241223 -20.08 1903 20241223 4.99 2007 -0.45 20250305 1921 4.01 20250102 2500 -20.08 20241223 1903 4.99 20241223 0.00 Y 487360 100 5 억 129422 N N 0 N 00 N