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
489730/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,2015,17,2,0.85,92330414,45934,142.34,1998,2020,1997,2595,1399,1998,2010.07,0.02,0,-380,2005,2001,1995,1991,1985,2003,1993,6,597,100,1430,5,1,6332000,128,-155.00,1.02,12,0.73,-13.00,1967.00,4500,20241128,-55.22,1925,20241230,4.68,2020,-0.25,20250414,1930,4.40,20250102,4500,-55.22,20241128,1925,4.68,20241230,0.00,Y,489730,100,6 억,,962,N,N,0,N,00,N
20250414,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,92328399,45933,142.34,1998,2020,1997,2595,1399,1998,2010.07,0.02,0,-380,2005,2001,1995,1991,1985,2003,1993,6,597,100,1430,5,1,6332000,127,-153.85,1.02,12,0.73,-13.00,1967.00,4500,20241128,-55.56,1925,20241230,3.90,2020,-0.99,20250414,1930,3.63,20250102,4500,-55.56,20241128,1925,3.90,20241230,0.00,Y,489730,100,6 억,,962,N,N,0,N,00,N
20250414,141318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,31327865,15665,48.54,1998,2000,1997,2595,1399,1998,1999.86,0.02,0,-375,2005,2001,1995,1991,1985,2003,1993,6,597,100,1430,5,1,6332000,127,-153.85,1.02,12,0.25,-13.00,1967.00,4500,20241128,-55.56,1925,20241230,3.90,2000,0.00,20250407,1930,3.63,20250102,4500,-55.56,20241128,1925,3.90,20241230,0.00,Y,489730,100,6 억,,962,N,N,0,N,00,N
20250414,131315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,24116263,12059,37.37,1998,2000,1997,2595,1399,1998,1999.86,0.02,0,-415,2005,2001,1995,1991,1985,2003,1993,6,597,100,1430,1,1,6332000,127,-153.77,1.02,12,0.19,-13.00,1967.00,4500,20241128,-55.58,1925,20241230,3.84,2000,0.00,20250407,1930,3.58,20250102,4500,-55.58,20241128,1925,3.84,20241230,0.00,Y,489730,100,6 억,,962,N,N,0,N,00,N
20250414,121318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,23186728,11594,35.93,1998,2000,1997,2595,1399,1998,1999.89,0.02,0,-415,2005,2001,1995,1991,1985,2003,1993,6,597,100,1430,1,1,6332000,127,-153.77,1.02,12,0.18,-13.00,1967.00,4500,20241128,-55.58,1925,20241230,3.84,2000,0.00,20250407,1930,3.58,20250102,4500,-55.58,20241128,1925,3.84,20241230,0.00,Y,489730,100,6 억,,962,N,N,0,N,00,N
20250414,111311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,16962870,8482,26.28,1998,2000,1997,2595,1399,1998,1999.87,0.02,0,-415,2005,2001,1995,1991,1985,2003,1993,6,597,100,1430,5,1,6332000,127,-153.85,1.02,12,0.13,-13.00,1967.00,4500,20241128,-55.56,1925,20241230,3.90,2000,0.00,20250407,1930,3.63,20250102,4500,-55.56,20241128,1925,3.90,20241230,0.00,Y,489730,100,6 억,,962,N,N,0,N,00,N
20250414,101314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,10339045,5170,16.02,1998,2000,1997,2595,1399,1998,1999.82,0.02,0,-522,2005,2001,1995,1991,1985,2003,1993,6,597,100,1430,5,1,6332000,127,-153.85,1.02,12,0.08,-13.00,1967.00,4500,20241128,-55.56,1925,20241230,3.90,2000,0.00,20250407,1930,3.63,20250102,4500,-55.56,20241128,1925,3.90,20241230,0.00,Y,489730,100,6 억,,962,N,N,0,N,00,N
20250414,091315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,8623222,4312,13.36,1998,2000,1997,2595,1399,1998,1999.82,0.02,0,-300,2005,2001,1995,1991,1985,2003,1993,6,597,100,1430,5,1,6332000,127,-153.85,1.02,12,0.07,-13.00,1967.00,4500,20241128,-55.56,1925,20241230,3.90,2000,0.00,20250407,1930,3.63,20250102,4500,-55.56,20241128,1925,3.90,20241230,0.00,Y,489730,100,6 억,,962,N,N,0,N,00,N
20250411,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,7,2,0.35,64445984,32270,2288.65,1994,1999,1989,2585,1394,1991,1997.09,0.01,0,70,1999,1994,1990,1985,1981,1993,1984,6,594,100,1430,1,1,6332000,127,-153.69,1.02,12,0.51,-13.00,1967.00,4500,20241128,-55.60,1925,20241230,3.79,2000,-0.10,20250407,1930,3.52,20250102,4500,-55.60,20241128,1925,3.79,20241230,0.00,Y,489730,100,6 억,,897,N,N,0,N,00,N
20250411,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,8,2,0.40,63466964,31780,2253.90,1994,1999,1989,2585,1394,1991,1997.07,0.01,0,560,1999,1994,1990,1985,1981,1993,1984,6,594,100,1430,1,1,6332000,127,-153.77,1.02,12,0.50,-13.00,1967.00,4500,20241128,-55.58,1925,20241230,3.84,2000,-0.05,20250407,1930,3.58,20250102,4500,-55.58,20241128,1925,3.84,20241230,0.00,Y,489730,100,6 억,,897,N,N,0,N,00,N
20250411,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,7,2,0.35,46947595,23514,1667.66,1994,1998,1989,2585,1394,1991,1996.58,0.01,0,560,1999,1994,1990,1985,1981,1993,1984,6,594,100,1430,1,1,6332000,127,-153.69,1.02,12,0.37,-13.00,1967.00,4500,20241128,-55.60,1925,20241230,3.79,2000,-0.10,20250407,1930,3.52,20250102,4500,-55.60,20241128,1925,3.79,20241230,0.00,Y,489730,100,6 억,,897,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 2015 17 2 0.85 92330414 45934 142.34 1998 2020 1997 2595 1399 1998 2010.07 0.02 0 -380 2005 2001 1995 1991 1985 2003 1993 6 597 100 1430 5 1 6332000 128 -155.00 1.02 12 0.73 -13.00 1967.00 4500 20241128 -55.22 1925 20241230 4.68 2020 -0.25 20250414 1930 4.40 20250102 4500 -55.22 20241128 1925 4.68 20241230 0.00 Y 489730 100 6 억 962 N N 0 N 00 N
3 20250414 151318 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 92328399 45933 142.34 1998 2020 1997 2595 1399 1998 2010.07 0.02 0 -380 2005 2001 1995 1991 1985 2003 1993 6 597 100 1430 5 1 6332000 127 -153.85 1.02 12 0.73 -13.00 1967.00 4500 20241128 -55.56 1925 20241230 3.90 2020 -0.99 20250414 1930 3.63 20250102 4500 -55.56 20241128 1925 3.90 20241230 0.00 Y 489730 100 6 억 962 N N 0 N 00 N
4 20250414 141318 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 31327865 15665 48.54 1998 2000 1997 2595 1399 1998 1999.86 0.02 0 -375 2005 2001 1995 1991 1985 2003 1993 6 597 100 1430 5 1 6332000 127 -153.85 1.02 12 0.25 -13.00 1967.00 4500 20241128 -55.56 1925 20241230 3.90 2000 0.00 20250407 1930 3.63 20250102 4500 -55.56 20241128 1925 3.90 20241230 0.00 Y 489730 100 6 억 962 N N 0 N 00 N
5 20250414 131315 57 100.00 KOSDAQ 금융 N N N N N 1999 1 2 0.05 24116263 12059 37.37 1998 2000 1997 2595 1399 1998 1999.86 0.02 0 -415 2005 2001 1995 1991 1985 2003 1993 6 597 100 1430 1 1 6332000 127 -153.77 1.02 12 0.19 -13.00 1967.00 4500 20241128 -55.58 1925 20241230 3.84 2000 0.00 20250407 1930 3.58 20250102 4500 -55.58 20241128 1925 3.84 20241230 0.00 Y 489730 100 6 억 962 N N 0 N 00 N
6 20250414 121318 57 100.00 KOSDAQ 금융 N N N N N 1999 1 2 0.05 23186728 11594 35.93 1998 2000 1997 2595 1399 1998 1999.89 0.02 0 -415 2005 2001 1995 1991 1985 2003 1993 6 597 100 1430 1 1 6332000 127 -153.77 1.02 12 0.18 -13.00 1967.00 4500 20241128 -55.58 1925 20241230 3.84 2000 0.00 20250407 1930 3.58 20250102 4500 -55.58 20241128 1925 3.84 20241230 0.00 Y 489730 100 6 억 962 N N 0 N 00 N
7 20250414 111311 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 16962870 8482 26.28 1998 2000 1997 2595 1399 1998 1999.87 0.02 0 -415 2005 2001 1995 1991 1985 2003 1993 6 597 100 1430 5 1 6332000 127 -153.85 1.02 12 0.13 -13.00 1967.00 4500 20241128 -55.56 1925 20241230 3.90 2000 0.00 20250407 1930 3.63 20250102 4500 -55.56 20241128 1925 3.90 20241230 0.00 Y 489730 100 6 억 962 N N 0 N 00 N
8 20250414 101314 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 10339045 5170 16.02 1998 2000 1997 2595 1399 1998 1999.82 0.02 0 -522 2005 2001 1995 1991 1985 2003 1993 6 597 100 1430 5 1 6332000 127 -153.85 1.02 12 0.08 -13.00 1967.00 4500 20241128 -55.56 1925 20241230 3.90 2000 0.00 20250407 1930 3.63 20250102 4500 -55.56 20241128 1925 3.90 20241230 0.00 Y 489730 100 6 억 962 N N 0 N 00 N
9 20250414 091315 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 8623222 4312 13.36 1998 2000 1997 2595 1399 1998 1999.82 0.02 0 -300 2005 2001 1995 1991 1985 2003 1993 6 597 100 1430 5 1 6332000 127 -153.85 1.02 12 0.07 -13.00 1967.00 4500 20241128 -55.56 1925 20241230 3.90 2000 0.00 20250407 1930 3.63 20250102 4500 -55.56 20241128 1925 3.90 20241230 0.00 Y 489730 100 6 억 962 N N 0 N 00 N
10 20250411 161301 57 100.00 KOSDAQ 금융 N N N N N 1998 7 2 0.35 64445984 32270 2288.65 1994 1999 1989 2585 1394 1991 1997.09 0.01 0 70 1999 1994 1990 1985 1981 1993 1984 6 594 100 1430 1 1 6332000 127 -153.69 1.02 12 0.51 -13.00 1967.00 4500 20241128 -55.60 1925 20241230 3.79 2000 -0.10 20250407 1930 3.52 20250102 4500 -55.60 20241128 1925 3.79 20241230 0.00 Y 489730 100 6 억 897 N N 0 N 00 N
11 20250411 151313 57 100.00 KOSDAQ 금융 N N N N N 1999 8 2 0.40 63466964 31780 2253.90 1994 1999 1989 2585 1394 1991 1997.07 0.01 0 560 1999 1994 1990 1985 1981 1993 1984 6 594 100 1430 1 1 6332000 127 -153.77 1.02 12 0.50 -13.00 1967.00 4500 20241128 -55.58 1925 20241230 3.84 2000 -0.05 20250407 1930 3.58 20250102 4500 -55.58 20241128 1925 3.84 20241230 0.00 Y 489730 100 6 억 897 N N 0 N 00 N
12 20250411 141311 57 100.00 KOSDAQ 금융 N N N N N 1998 7 2 0.35 46947595 23514 1667.66 1994 1998 1989 2585 1394 1991 1996.58 0.01 0 560 1999 1994 1990 1985 1981 1993 1984 6 594 100 1430 1 1 6332000 127 -153.69 1.02 12 0.37 -13.00 1967.00 4500 20241128 -55.60 1925 20241230 3.79 2000 -0.10 20250407 1930 3.52 20250102 4500 -55.60 20241128 1925 3.79 20241230 0.00 Y 489730 100 6 억 897 N N 0 N 00 N