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
489480/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
20250414,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,119988780,59762,197.09,2000,2015,2000,2600,1400,2000,2007.78,0.04,0,-249,2015,2007,1997,1989,1979,2011,1993,7,600,100,1440,5,1,6600000,133,-402.00,1.15,12,0.91,-5.00,1751.00,4050,20241211,-50.37,1911,20241213,5.18,2015,-0.25,20250414,1925,4.42,20250102,4050,-50.37,20241211,1911,5.18,20241213,0.00,Y,489480,100,6 억,,2949,N,N,0,N,00,N
20250414,151317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,119982750,59759,197.08,2000,2015,2000,2600,1400,2000,2007.78,0.04,0,-249,2015,2007,1997,1989,1979,2011,1993,7,600,100,1440,5,1,6600000,133,-402.00,1.15,12,0.91,-5.00,1751.00,4050,20241211,-50.37,1911,20241213,5.18,2015,-0.25,20250414,1925,4.42,20250102,4050,-50.37,20241211,1911,5.18,20241213,0.00,Y,489480,100,6 억,,2949,N,N,0,N,00,N
20250414,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,96244325,47959,158.17,2000,2010,2000,2600,1400,2000,2006.80,0.04,0,-202,2015,2007,1997,1989,1979,2011,1993,7,600,100,1440,5,1,6600000,132,-401.00,1.15,12,0.73,-5.00,1751.00,4050,20241211,-50.49,1911,20241213,4.92,2010,-0.25,20250414,1925,4.16,20250102,4050,-50.49,20241211,1911,4.92,20241213,0.00,Y,489480,100,6 억,,2949,N,N,0,N,00,N
20250414,131315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,66136010,32973,108.74,2000,2010,2000,2600,1400,2000,2005.76,0.04,0,-23,2015,2007,1997,1989,1979,2011,1993,7,600,100,1440,5,1,6600000,133,-402.00,1.15,12,0.50,-5.00,1751.00,4050,20241211,-50.37,1911,20241213,5.18,2010,0.00,20250414,1925,4.42,20250102,4050,-50.37,20241211,1911,5.18,20241213,0.00,Y,489480,100,6 억,,2949,N,N,0,N,00,N
20250414,121318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,58655540,29251,96.47,2000,2010,2000,2600,1400,2000,2005.25,0.04,0,-20,2015,2007,1997,1989,1979,2011,1993,7,600,100,1440,5,1,6600000,132,-401.00,1.15,12,0.44,-5.00,1751.00,4050,20241211,-50.49,1911,20241213,4.92,2010,-0.25,20250414,1925,4.16,20250102,4050,-50.49,20241211,1911,4.92,20241213,0.00,Y,489480,100,6 억,,2949,N,N,0,N,00,N
20250414,111310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,58655540,29251,96.47,2000,2010,2000,2600,1400,2000,2005.25,0.04,0,-20,2015,2007,1997,1989,1979,2011,1993,7,600,100,1440,5,1,6600000,132,-401.00,1.15,12,0.44,-5.00,1751.00,4050,20241211,-50.49,1911,20241213,4.92,2010,-0.25,20250414,1925,4.16,20250102,4050,-50.49,20241211,1911,4.92,20241213,0.00,Y,489480,100,6 억,,2949,N,N,0,N,00,N
20250414,101313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,55659920,27757,91.54,2000,2010,2000,2600,1400,2000,2005.26,0.04,0,-4,2015,2007,1997,1989,1979,2011,1993,7,600,100,1440,5,1,6600000,132,-401.00,1.15,12,0.42,-5.00,1751.00,4050,20241211,-50.49,1911,20241213,4.92,2010,-0.25,20250414,1925,4.16,20250102,4050,-50.49,20241211,1911,4.92,20241213,0.00,Y,489480,100,6 억,,2949,N,N,0,N,00,N
20250414,091315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,1016000,508,1.68,2000,2000,2000,2600,1400,2000,2000.00,0.04,0,-5,2015,2007,1997,1989,1979,2011,1993,7,600,100,1440,5,1,6600000,132,-400.00,1.14,12,0.01,-5.00,1751.00,4050,20241211,-50.62,1911,20241213,4.66,2005,-0.25,20250228,1925,3.90,20250102,4050,-50.62,20241211,1911,4.66,20241213,0.00,Y,489480,100,6 억,,2949,N,N,0,N,00,N
20250411,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,4,2,0.20,60628085,30322,1180.76,1996,2005,1987,2590,1398,1996,1999.48,0.04,0,76,2003,1999,1994,1990,1985,2001,1992,7,594,100,1430,5,1,6600000,132,-400.00,1.14,12,0.46,-5.00,1751.00,4050,20241211,-50.62,1911,20241213,4.66,2005,0.00,20250228,1925,3.90,20250102,4050,-50.62,20241211,1911,4.66,20241213,0.00,Y,489480,100,6 억,,2875,N,N,0,N,00,N
20250411,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,9,2,0.45,59048085,29532,1150.00,1996,2005,1987,2590,1398,1996,1999.46,0.04,0,566,2003,1999,1994,1990,1985,2001,1992,7,594,100,1430,5,1,6600000,132,-401.00,1.15,12,0.45,-5.00,1751.00,4050,20241211,-50.49,1911,20241213,4.92,2005,0.00,20250228,1925,4.16,20250102,4050,-50.49,20241211,1911,4.92,20241213,0.00,Y,489480,100,6 억,,2875,N,N,0,N,00,N
20250411,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,4,2,0.20,56008060,28012,1090.81,1996,2005,1987,2590,1398,1996,1999.43,0.04,0,566,2003,1999,1994,1990,1985,2001,1992,7,594,100,1430,5,1,6600000,132,-400.00,1.14,12,0.42,-5.00,1751.00,4050,20241211,-50.62,1911,20241213,4.66,2005,0.00,20250228,1925,3.90,20250102,4050,-50.62,20241211,1911,4.66,20241213,0.00,Y,489480,100,6 억,,2875,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 161307 57 100.00 KOSDAQ 금융 N N N N N 2010 10 2 0.50 119988780 59762 197.09 2000 2015 2000 2600 1400 2000 2007.78 0.04 0 -249 2015 2007 1997 1989 1979 2011 1993 7 600 100 1440 5 1 6600000 133 -402.00 1.15 12 0.91 -5.00 1751.00 4050 20241211 -50.37 1911 20241213 5.18 2015 -0.25 20250414 1925 4.42 20250102 4050 -50.37 20241211 1911 5.18 20241213 0.00 Y 489480 100 6 억 2949 N N 0 N 00 N
3 20250414 151317 57 100.00 KOSDAQ 금융 N N N N N 2010 10 2 0.50 119982750 59759 197.08 2000 2015 2000 2600 1400 2000 2007.78 0.04 0 -249 2015 2007 1997 1989 1979 2011 1993 7 600 100 1440 5 1 6600000 133 -402.00 1.15 12 0.91 -5.00 1751.00 4050 20241211 -50.37 1911 20241213 5.18 2015 -0.25 20250414 1925 4.42 20250102 4050 -50.37 20241211 1911 5.18 20241213 0.00 Y 489480 100 6 억 2949 N N 0 N 00 N
4 20250414 141317 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 96244325 47959 158.17 2000 2010 2000 2600 1400 2000 2006.80 0.04 0 -202 2015 2007 1997 1989 1979 2011 1993 7 600 100 1440 5 1 6600000 132 -401.00 1.15 12 0.73 -5.00 1751.00 4050 20241211 -50.49 1911 20241213 4.92 2010 -0.25 20250414 1925 4.16 20250102 4050 -50.49 20241211 1911 4.92 20241213 0.00 Y 489480 100 6 억 2949 N N 0 N 00 N
5 20250414 131315 57 100.00 KOSDAQ 금융 N N N N N 2010 10 2 0.50 66136010 32973 108.74 2000 2010 2000 2600 1400 2000 2005.76 0.04 0 -23 2015 2007 1997 1989 1979 2011 1993 7 600 100 1440 5 1 6600000 133 -402.00 1.15 12 0.50 -5.00 1751.00 4050 20241211 -50.37 1911 20241213 5.18 2010 0.00 20250414 1925 4.42 20250102 4050 -50.37 20241211 1911 5.18 20241213 0.00 Y 489480 100 6 억 2949 N N 0 N 00 N
6 20250414 121318 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 58655540 29251 96.47 2000 2010 2000 2600 1400 2000 2005.25 0.04 0 -20 2015 2007 1997 1989 1979 2011 1993 7 600 100 1440 5 1 6600000 132 -401.00 1.15 12 0.44 -5.00 1751.00 4050 20241211 -50.49 1911 20241213 4.92 2010 -0.25 20250414 1925 4.16 20250102 4050 -50.49 20241211 1911 4.92 20241213 0.00 Y 489480 100 6 억 2949 N N 0 N 00 N
7 20250414 111310 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 58655540 29251 96.47 2000 2010 2000 2600 1400 2000 2005.25 0.04 0 -20 2015 2007 1997 1989 1979 2011 1993 7 600 100 1440 5 1 6600000 132 -401.00 1.15 12 0.44 -5.00 1751.00 4050 20241211 -50.49 1911 20241213 4.92 2010 -0.25 20250414 1925 4.16 20250102 4050 -50.49 20241211 1911 4.92 20241213 0.00 Y 489480 100 6 억 2949 N N 0 N 00 N
8 20250414 101313 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 55659920 27757 91.54 2000 2010 2000 2600 1400 2000 2005.26 0.04 0 -4 2015 2007 1997 1989 1979 2011 1993 7 600 100 1440 5 1 6600000 132 -401.00 1.15 12 0.42 -5.00 1751.00 4050 20241211 -50.49 1911 20241213 4.92 2010 -0.25 20250414 1925 4.16 20250102 4050 -50.49 20241211 1911 4.92 20241213 0.00 Y 489480 100 6 억 2949 N N 0 N 00 N
9 20250414 091315 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 1016000 508 1.68 2000 2000 2000 2600 1400 2000 2000.00 0.04 0 -5 2015 2007 1997 1989 1979 2011 1993 7 600 100 1440 5 1 6600000 132 -400.00 1.14 12 0.01 -5.00 1751.00 4050 20241211 -50.62 1911 20241213 4.66 2005 -0.25 20250228 1925 3.90 20250102 4050 -50.62 20241211 1911 4.66 20241213 0.00 Y 489480 100 6 억 2949 N N 0 N 00 N
10 20250411 161300 57 100.00 KOSDAQ 금융 N N N N N 2000 4 2 0.20 60628085 30322 1180.76 1996 2005 1987 2590 1398 1996 1999.48 0.04 0 76 2003 1999 1994 1990 1985 2001 1992 7 594 100 1430 5 1 6600000 132 -400.00 1.14 12 0.46 -5.00 1751.00 4050 20241211 -50.62 1911 20241213 4.66 2005 0.00 20250228 1925 3.90 20250102 4050 -50.62 20241211 1911 4.66 20241213 0.00 Y 489480 100 6 억 2875 N N 0 N 00 N
11 20250411 151312 57 100.00 KOSDAQ 금융 N N N N N 2005 9 2 0.45 59048085 29532 1150.00 1996 2005 1987 2590 1398 1996 1999.46 0.04 0 566 2003 1999 1994 1990 1985 2001 1992 7 594 100 1430 5 1 6600000 132 -401.00 1.15 12 0.45 -5.00 1751.00 4050 20241211 -50.49 1911 20241213 4.92 2005 0.00 20250228 1925 4.16 20250102 4050 -50.49 20241211 1911 4.92 20241213 0.00 Y 489480 100 6 억 2875 N N 0 N 00 N
12 20250411 141311 57 100.00 KOSDAQ 금융 N N N N N 2000 4 2 0.20 56008060 28012 1090.81 1996 2005 1987 2590 1398 1996 1999.43 0.04 0 566 2003 1999 1994 1990 1985 2001 1992 7 594 100 1430 5 1 6600000 132 -400.00 1.14 12 0.42 -5.00 1751.00 4050 20241211 -50.62 1911 20241213 4.66 2005 0.00 20250228 1925 3.90 20250102 4050 -50.62 20241211 1911 4.66 20241213 0.00 Y 489480 100 6 억 2875 N N 0 N 00 N