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
489210/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,2000,-10,5,-0.50,7450280,3718,67.02,2010,2010,2000,2610,1410,2010,2003.84,0.01,0,-25,2016,2012,2006,2002,1996,2015,2005,5,600,100,1440,5,1,5180000,104,-100.00,1.01,12,0.07,-20.00,1983.00,5380,20241121,-62.83,1952,20241230,2.46,2030,-1.48,20250403,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,Y,489210,100,5 억,,696,N,N,0,N,00,N
20250414,151317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,7400280,3693,66.56,2010,2010,2000,2610,1410,2010,2003.87,0.01,0,0,2016,2012,2006,2002,1996,2015,2005,5,600,100,1440,5,1,5180000,104,-100.50,1.01,12,0.07,-20.00,1983.00,5380,20241121,-62.64,1952,20241230,2.97,2030,-0.99,20250403,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,Y,489210,100,5 억,,696,N,N,0,N,00,N
20250414,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,7400280,3693,66.56,2010,2010,2000,2610,1410,2010,2003.87,0.01,0,0,2016,2012,2006,2002,1996,2015,2005,5,600,100,1440,5,1,5180000,104,-100.50,1.01,12,0.07,-20.00,1983.00,5380,20241121,-62.64,1952,20241230,2.97,2030,-0.99,20250403,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,Y,489210,100,5 억,,696,N,N,0,N,00,N
20250414,131314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,7400280,3693,66.56,2010,2010,2000,2610,1410,2010,2003.87,0.01,0,0,2016,2012,2006,2002,1996,2015,2005,5,600,100,1440,5,1,5180000,104,-100.50,1.01,12,0.07,-20.00,1983.00,5380,20241121,-62.64,1952,20241230,2.97,2030,-0.99,20250403,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,Y,489210,100,5 억,,696,N,N,0,N,00,N
20250414,121317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,5377075,2682,48.34,2010,2010,2000,2610,1410,2010,2004.88,0.01,0,0,2016,2012,2006,2002,1996,2015,2005,5,600,100,1440,5,1,5180000,104,-100.50,1.01,12,0.05,-20.00,1983.00,5380,20241121,-62.64,1952,20241230,2.97,2030,-0.99,20250403,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,Y,489210,100,5 억,,696,N,N,0,N,00,N
20250414,111310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,5356975,2672,48.16,2010,2010,2000,2610,1410,2010,2004.86,0.01,0,0,2016,2012,2006,2002,1996,2015,2005,5,600,100,1440,5,1,5180000,104,-100.50,1.01,12,0.05,-20.00,1983.00,5380,20241121,-62.64,1952,20241230,2.97,2030,-0.99,20250403,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,Y,489210,100,5 억,,696,N,N,0,N,00,N
20250414,101313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,3357025,1677,30.23,2010,2010,2000,2610,1410,2010,2001.80,0.01,0,0,2016,2012,2006,2002,1996,2015,2005,5,600,100,1440,5,1,5180000,104,-100.50,1.01,12,0.03,-20.00,1983.00,5380,20241121,-62.64,1952,20241230,2.97,2030,-0.99,20250403,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,Y,489210,100,5 억,,696,N,N,0,N,00,N
20250414,091314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,603000,300,5.41,2010,2010,2010,2610,1410,2010,2010.00,0.01,0,0,2016,2012,2006,2002,1996,2015,2005,5,600,100,1440,5,1,5180000,104,-100.50,1.01,12,0.01,-20.00,1983.00,5380,20241121,-62.64,1952,20241230,2.97,2030,-0.99,20250403,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,Y,489210,100,5 억,,696,N,N,0,N,00,N
20250411,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,11129950,5548,125.86,2005,2010,2000,2605,1405,2005,2006.12,0.01,0,122,2015,2010,2005,2000,1995,2012,2002,5,600,100,1440,5,1,5180000,104,-100.50,1.01,12,0.11,-20.00,1983.00,5380,20241121,-62.64,1952,20241230,2.97,2030,-0.99,20250403,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,Y,489210,100,5 억,,574,N,N,0,N,00,N
20250411,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,11107840,5537,125.61,2005,2010,2000,2605,1405,2005,2006.11,0.01,0,122,2015,2010,2005,2000,1995,2012,2002,5,600,100,1440,5,1,5180000,104,-100.50,1.01,12,0.11,-20.00,1983.00,5380,20241121,-62.64,1952,20241230,2.97,2030,-0.99,20250403,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,Y,489210,100,5 억,,574,N,N,0,N,00,N
20250411,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,11091760,5529,125.43,2005,2010,2000,2605,1405,2005,2006.11,0.01,0,122,2015,2010,2005,2000,1995,2012,2002,5,600,100,1440,5,1,5180000,104,-100.50,1.01,12,0.11,-20.00,1983.00,5380,20241121,-62.64,1952,20241230,2.97,2030,-0.99,20250403,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,Y,489210,100,5 억,,574,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 2000 -10 5 -0.50 7450280 3718 67.02 2010 2010 2000 2610 1410 2010 2003.84 0.01 0 -25 2016 2012 2006 2002 1996 2015 2005 5 600 100 1440 5 1 5180000 104 -100.00 1.01 12 0.07 -20.00 1983.00 5380 20241121 -62.83 1952 20241230 2.46 2030 -1.48 20250403 1960 2.04 20250124 5380 -62.83 20241121 1952 2.46 20241230 0.00 Y 489210 100 5 억 696 N N 0 N 00 N
3 20250414 151317 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 7400280 3693 66.56 2010 2010 2000 2610 1410 2010 2003.87 0.01 0 0 2016 2012 2006 2002 1996 2015 2005 5 600 100 1440 5 1 5180000 104 -100.50 1.01 12 0.07 -20.00 1983.00 5380 20241121 -62.64 1952 20241230 2.97 2030 -0.99 20250403 1960 2.55 20250124 5380 -62.64 20241121 1952 2.97 20241230 0.00 Y 489210 100 5 억 696 N N 0 N 00 N
4 20250414 141317 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 7400280 3693 66.56 2010 2010 2000 2610 1410 2010 2003.87 0.01 0 0 2016 2012 2006 2002 1996 2015 2005 5 600 100 1440 5 1 5180000 104 -100.50 1.01 12 0.07 -20.00 1983.00 5380 20241121 -62.64 1952 20241230 2.97 2030 -0.99 20250403 1960 2.55 20250124 5380 -62.64 20241121 1952 2.97 20241230 0.00 Y 489210 100 5 억 696 N N 0 N 00 N
5 20250414 131314 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 7400280 3693 66.56 2010 2010 2000 2610 1410 2010 2003.87 0.01 0 0 2016 2012 2006 2002 1996 2015 2005 5 600 100 1440 5 1 5180000 104 -100.50 1.01 12 0.07 -20.00 1983.00 5380 20241121 -62.64 1952 20241230 2.97 2030 -0.99 20250403 1960 2.55 20250124 5380 -62.64 20241121 1952 2.97 20241230 0.00 Y 489210 100 5 억 696 N N 0 N 00 N
6 20250414 121317 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 5377075 2682 48.34 2010 2010 2000 2610 1410 2010 2004.88 0.01 0 0 2016 2012 2006 2002 1996 2015 2005 5 600 100 1440 5 1 5180000 104 -100.50 1.01 12 0.05 -20.00 1983.00 5380 20241121 -62.64 1952 20241230 2.97 2030 -0.99 20250403 1960 2.55 20250124 5380 -62.64 20241121 1952 2.97 20241230 0.00 Y 489210 100 5 억 696 N N 0 N 00 N
7 20250414 111310 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 5356975 2672 48.16 2010 2010 2000 2610 1410 2010 2004.86 0.01 0 0 2016 2012 2006 2002 1996 2015 2005 5 600 100 1440 5 1 5180000 104 -100.50 1.01 12 0.05 -20.00 1983.00 5380 20241121 -62.64 1952 20241230 2.97 2030 -0.99 20250403 1960 2.55 20250124 5380 -62.64 20241121 1952 2.97 20241230 0.00 Y 489210 100 5 억 696 N N 0 N 00 N
8 20250414 101313 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 3357025 1677 30.23 2010 2010 2000 2610 1410 2010 2001.80 0.01 0 0 2016 2012 2006 2002 1996 2015 2005 5 600 100 1440 5 1 5180000 104 -100.50 1.01 12 0.03 -20.00 1983.00 5380 20241121 -62.64 1952 20241230 2.97 2030 -0.99 20250403 1960 2.55 20250124 5380 -62.64 20241121 1952 2.97 20241230 0.00 Y 489210 100 5 억 696 N N 0 N 00 N
9 20250414 091314 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 603000 300 5.41 2010 2010 2010 2610 1410 2010 2010.00 0.01 0 0 2016 2012 2006 2002 1996 2015 2005 5 600 100 1440 5 1 5180000 104 -100.50 1.01 12 0.01 -20.00 1983.00 5380 20241121 -62.64 1952 20241230 2.97 2030 -0.99 20250403 1960 2.55 20250124 5380 -62.64 20241121 1952 2.97 20241230 0.00 Y 489210 100 5 억 696 N N 0 N 00 N
10 20250411 161300 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 11129950 5548 125.86 2005 2010 2000 2605 1405 2005 2006.12 0.01 0 122 2015 2010 2005 2000 1995 2012 2002 5 600 100 1440 5 1 5180000 104 -100.50 1.01 12 0.11 -20.00 1983.00 5380 20241121 -62.64 1952 20241230 2.97 2030 -0.99 20250403 1960 2.55 20250124 5380 -62.64 20241121 1952 2.97 20241230 0.00 Y 489210 100 5 억 574 N N 0 N 00 N
11 20250411 151312 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 11107840 5537 125.61 2005 2010 2000 2605 1405 2005 2006.11 0.01 0 122 2015 2010 2005 2000 1995 2012 2002 5 600 100 1440 5 1 5180000 104 -100.50 1.01 12 0.11 -20.00 1983.00 5380 20241121 -62.64 1952 20241230 2.97 2030 -0.99 20250403 1960 2.55 20250124 5380 -62.64 20241121 1952 2.97 20241230 0.00 Y 489210 100 5 억 574 N N 0 N 00 N
12 20250411 141310 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 11091760 5529 125.43 2005 2010 2000 2605 1405 2005 2006.11 0.01 0 122 2015 2010 2005 2000 1995 2012 2002 5 600 100 1440 5 1 5180000 104 -100.50 1.01 12 0.11 -20.00 1983.00 5380 20241121 -62.64 1952 20241230 2.97 2030 -0.99 20250403 1960 2.55 20250124 5380 -62.64 20241121 1952 2.97 20241230 0.00 Y 489210 100 5 억 574 N N 0 N 00 N