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
488060/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
20250414,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,111611761,55633,543.24,2000,2010,1999,2600,1400,2000,2006.22,0.00,0,-1727,2014,2007,2003,1996,1992,2010,1999,5,600,100,1400,5,1,4720000,95,222.78,1.01,12,1.18,9.00,1981.00,2535,20241031,-20.91,1970,20241226,1.78,2025,-0.99,20250221,1980,1.26,20250122,2535,-20.91,20241031,1970,1.78,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
20250414,151317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,111529666,55592,542.84,2000,2010,1999,2600,1400,2000,2006.22,0.00,0,-1700,2014,2007,2003,1996,1992,2010,1999,5,600,100,1400,5,1,4720000,94,222.22,1.01,12,1.18,9.00,1981.00,2535,20241031,-21.10,1970,20241226,1.52,2025,-1.23,20250221,1980,1.01,20250122,2535,-21.10,20241031,1970,1.52,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
20250414,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,40698913,20342,198.63,2000,2005,1999,2600,1400,2000,2000.73,0.00,0,-1406,2014,2007,2003,1996,1992,2010,1999,5,600,100,1400,5,1,4720000,94,222.22,1.01,12,0.43,9.00,1981.00,2535,20241031,-21.10,1970,20241226,1.52,2025,-1.23,20250221,1980,1.01,20250122,2535,-21.10,20241031,1970,1.52,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
20250414,131314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,39967146,19976,195.06,2000,2005,1999,2600,1400,2000,2000.76,0.00,0,-1103,2014,2007,2003,1996,1992,2010,1999,5,600,100,1400,5,1,4720000,94,222.22,1.01,12,0.42,9.00,1981.00,2535,20241031,-21.10,1970,20241226,1.52,2025,-1.23,20250221,1980,1.01,20250122,2535,-21.10,20241031,1970,1.52,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
20250414,121317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,31215049,15608,152.41,2000,2005,1999,2600,1400,2000,1999.94,0.00,0,-816,2014,2007,2003,1996,1992,2010,1999,5,600,100,1400,1,1,4720000,94,222.11,1.01,12,0.33,9.00,1981.00,2535,20241031,-21.14,1970,20241226,1.47,2025,-1.28,20250221,1980,0.96,20250122,2535,-21.14,20241031,1970,1.47,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
20250414,111310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,30395447,15198,148.40,2000,2005,1999,2600,1400,2000,1999.96,0.00,0,-518,2014,2007,2003,1996,1992,2010,1999,5,600,100,1400,1,1,4720000,94,222.11,1.01,12,0.32,9.00,1981.00,2535,20241031,-21.14,1970,20241226,1.47,2025,-1.28,20250221,1980,0.96,20250122,2535,-21.14,20241031,1970,1.47,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
20250414,101313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,14226025,7113,69.46,2000,2005,2000,2600,1400,2000,2000.00,0.00,0,-207,2014,2007,2003,1996,1992,2010,1999,5,600,100,1400,5,1,4720000,95,222.78,1.01,12,0.15,9.00,1981.00,2535,20241031,-20.91,1970,20241226,1.78,2025,-0.99,20250221,1980,1.26,20250122,2535,-20.91,20241031,1970,1.78,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
20250414,091314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,1200000,600,5.86,2000,2000,2000,2600,1400,2000,2000.00,0.00,0,0,2014,2007,2003,1996,1992,2010,1999,5,600,100,1400,5,1,4720000,94,222.22,1.01,12,0.01,9.00,1981.00,2535,20241031,-21.10,1970,20241226,1.52,2025,-1.23,20250221,1980,1.01,20250122,2535,-21.10,20241031,1970,1.52,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
20250411,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,20491494,10241,12.45,1999,2010,1999,2600,1400,2000,2000.93,0.00,0,-1,2007,2003,2001,1997,1995,2003,1997,5,600,100,1400,5,1,4720000,94,222.22,1.01,12,0.22,9.00,1981.00,2535,20241031,-21.10,1970,20241226,1.52,2025,-1.23,20250221,1980,1.01,20250122,2535,-21.10,20241031,1970,1.52,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
20250411,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,18873494,9432,11.47,1999,2010,1999,2600,1400,2000,2001.01,0.00,0,-1,2007,2003,2001,1997,1995,2003,1997,5,600,100,1400,5,1,4720000,94,222.22,1.01,12,0.20,9.00,1981.00,2535,20241031,-21.10,1970,20241226,1.52,2025,-1.23,20250221,1980,1.01,20250122,2535,-21.10,20241031,1970,1.52,20241226,0.00,Y,488060,100,4 억,,0,N,N,0,N,00,N
20250411,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,18865494,9428,11.46,1999,2010,1999,2600,1400,2000,2001.01,0.00,0,-1,2007,2003,2001,1997,1995,2003,1997,5,600,100,1400,5,1,4720000,94,222.22,1.01,12,0.20,9.00,1981.00,2535,20241031,-21.10,1970,20241226,1.52,2025,-1.23,20250221,1980,1.01,20250122,2535,-21.10,20241031,1970,1.52,20241226,0.00,Y,488060,100,4 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 161306 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 111611761 55633 543.24 2000 2010 1999 2600 1400 2000 2006.22 0.00 0 -1727 2014 2007 2003 1996 1992 2010 1999 5 600 100 1400 5 1 4720000 95 222.78 1.01 12 1.18 9.00 1981.00 2535 20241031 -20.91 1970 20241226 1.78 2025 -0.99 20250221 1980 1.26 20250122 2535 -20.91 20241031 1970 1.78 20241226 0.00 Y 488060 100 4 억 0 N N 0 N 00 N
3 20250414 151317 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 111529666 55592 542.84 2000 2010 1999 2600 1400 2000 2006.22 0.00 0 -1700 2014 2007 2003 1996 1992 2010 1999 5 600 100 1400 5 1 4720000 94 222.22 1.01 12 1.18 9.00 1981.00 2535 20241031 -21.10 1970 20241226 1.52 2025 -1.23 20250221 1980 1.01 20250122 2535 -21.10 20241031 1970 1.52 20241226 0.00 Y 488060 100 4 억 0 N N 0 N 00 N
4 20250414 141317 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 40698913 20342 198.63 2000 2005 1999 2600 1400 2000 2000.73 0.00 0 -1406 2014 2007 2003 1996 1992 2010 1999 5 600 100 1400 5 1 4720000 94 222.22 1.01 12 0.43 9.00 1981.00 2535 20241031 -21.10 1970 20241226 1.52 2025 -1.23 20250221 1980 1.01 20250122 2535 -21.10 20241031 1970 1.52 20241226 0.00 Y 488060 100 4 억 0 N N 0 N 00 N
5 20250414 131314 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 39967146 19976 195.06 2000 2005 1999 2600 1400 2000 2000.76 0.00 0 -1103 2014 2007 2003 1996 1992 2010 1999 5 600 100 1400 5 1 4720000 94 222.22 1.01 12 0.42 9.00 1981.00 2535 20241031 -21.10 1970 20241226 1.52 2025 -1.23 20250221 1980 1.01 20250122 2535 -21.10 20241031 1970 1.52 20241226 0.00 Y 488060 100 4 억 0 N N 0 N 00 N
6 20250414 121317 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 31215049 15608 152.41 2000 2005 1999 2600 1400 2000 1999.94 0.00 0 -816 2014 2007 2003 1996 1992 2010 1999 5 600 100 1400 1 1 4720000 94 222.11 1.01 12 0.33 9.00 1981.00 2535 20241031 -21.14 1970 20241226 1.47 2025 -1.28 20250221 1980 0.96 20250122 2535 -21.14 20241031 1970 1.47 20241226 0.00 Y 488060 100 4 억 0 N N 0 N 00 N
7 20250414 111310 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 30395447 15198 148.40 2000 2005 1999 2600 1400 2000 1999.96 0.00 0 -518 2014 2007 2003 1996 1992 2010 1999 5 600 100 1400 1 1 4720000 94 222.11 1.01 12 0.32 9.00 1981.00 2535 20241031 -21.14 1970 20241226 1.47 2025 -1.28 20250221 1980 0.96 20250122 2535 -21.14 20241031 1970 1.47 20241226 0.00 Y 488060 100 4 억 0 N N 0 N 00 N
8 20250414 101313 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 14226025 7113 69.46 2000 2005 2000 2600 1400 2000 2000.00 0.00 0 -207 2014 2007 2003 1996 1992 2010 1999 5 600 100 1400 5 1 4720000 95 222.78 1.01 12 0.15 9.00 1981.00 2535 20241031 -20.91 1970 20241226 1.78 2025 -0.99 20250221 1980 1.26 20250122 2535 -20.91 20241031 1970 1.78 20241226 0.00 Y 488060 100 4 억 0 N N 0 N 00 N
9 20250414 091314 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 1200000 600 5.86 2000 2000 2000 2600 1400 2000 2000.00 0.00 0 0 2014 2007 2003 1996 1992 2010 1999 5 600 100 1400 5 1 4720000 94 222.22 1.01 12 0.01 9.00 1981.00 2535 20241031 -21.10 1970 20241226 1.52 2025 -1.23 20250221 1980 1.01 20250122 2535 -21.10 20241031 1970 1.52 20241226 0.00 Y 488060 100 4 억 0 N N 0 N 00 N
10 20250411 161259 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 20491494 10241 12.45 1999 2010 1999 2600 1400 2000 2000.93 0.00 0 -1 2007 2003 2001 1997 1995 2003 1997 5 600 100 1400 5 1 4720000 94 222.22 1.01 12 0.22 9.00 1981.00 2535 20241031 -21.10 1970 20241226 1.52 2025 -1.23 20250221 1980 1.01 20250122 2535 -21.10 20241031 1970 1.52 20241226 0.00 Y 488060 100 4 억 0 N N 0 N 00 N
11 20250411 151312 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 18873494 9432 11.47 1999 2010 1999 2600 1400 2000 2001.01 0.00 0 -1 2007 2003 2001 1997 1995 2003 1997 5 600 100 1400 5 1 4720000 94 222.22 1.01 12 0.20 9.00 1981.00 2535 20241031 -21.10 1970 20241226 1.52 2025 -1.23 20250221 1980 1.01 20250122 2535 -21.10 20241031 1970 1.52 20241226 0.00 Y 488060 100 4 억 0 N N 0 N 00 N
12 20250411 141310 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 18865494 9428 11.46 1999 2010 1999 2600 1400 2000 2001.01 0.00 0 -1 2007 2003 2001 1997 1995 2003 1997 5 600 100 1400 5 1 4720000 94 222.22 1.01 12 0.20 9.00 1981.00 2535 20241031 -21.10 1970 20241226 1.52 2025 -1.23 20250221 1980 1.01 20250122 2535 -21.10 20241031 1970 1.52 20241226 0.00 Y 488060 100 4 억 0 N N 0 N 00 N