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
492220/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
20250414,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,125783416,62752,201.10,2000,2010,2000,2600,1400,2000,2004.45,1.16,0,1338,2016,2007,2001,1992,1986,2012,1997,6,600,100,1400,5,1,6210000,125,-154.23,1.02,12,1.01,-13.00,1975.00,3100,20241212,-35.32,1906,20241213,5.19,2010,0.00,20250411,1924,4.21,20250102,3100,-35.32,20241212,1906,5.19,20241213,0.00,Y,492220,100,6 억,,72126,N,N,0,N,00,N
20250414,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,125725271,62723,201.01,2000,2010,2000,2600,1400,2000,2004.45,1.16,0,1338,2016,2007,2001,1992,1986,2012,1997,6,600,100,1400,5,1,6210000,125,-154.23,1.02,12,1.01,-13.00,1975.00,3100,20241212,-35.32,1906,20241213,5.19,2010,0.00,20250411,1924,4.21,20250102,3100,-35.32,20241212,1906,5.19,20241213,0.00,Y,492220,100,6 억,,72126,N,N,0,N,00,N
20250414,141318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,107940915,53853,172.58,2000,2010,2000,2600,1400,2000,2004.36,1.16,0,1339,2016,2007,2001,1992,1986,2012,1997,6,600,100,1400,5,1,6210000,125,-154.23,1.02,12,0.87,-13.00,1975.00,3100,20241212,-35.32,1906,20241213,5.19,2010,0.00,20250411,1924,4.21,20250102,3100,-35.32,20241212,1906,5.19,20241213,0.00,Y,492220,100,6 억,,72126,N,N,0,N,00,N
20250414,131316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,103868760,51822,166.07,2000,2010,2000,2600,1400,2000,2004.34,1.16,0,1340,2016,2007,2001,1992,1986,2012,1997,6,600,100,1400,5,1,6210000,125,-154.23,1.02,12,0.83,-13.00,1975.00,3100,20241212,-35.32,1906,20241213,5.19,2010,0.00,20250411,1924,4.21,20250102,3100,-35.32,20241212,1906,5.19,20241213,0.00,Y,492220,100,6 억,,72126,N,N,0,N,00,N
20250414,121319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,87449845,43633,139.83,2000,2010,2000,2600,1400,2000,2004.21,1.16,0,1336,2016,2007,2001,1992,1986,2012,1997,6,600,100,1400,5,1,6210000,125,-154.23,1.02,12,0.70,-13.00,1975.00,3100,20241212,-35.32,1906,20241213,5.19,2010,0.00,20250411,1924,4.21,20250102,3100,-35.32,20241212,1906,5.19,20241213,0.00,Y,492220,100,6 억,,72126,N,N,0,N,00,N
20250414,111311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,80719060,40276,129.07,2000,2010,2000,2600,1400,2000,2004.15,1.16,0,602,2016,2007,2001,1992,1986,2012,1997,6,600,100,1400,5,1,6210000,125,-154.23,1.02,12,0.65,-13.00,1975.00,3100,20241212,-35.32,1906,20241213,5.19,2010,0.00,20250411,1924,4.21,20250102,3100,-35.32,20241212,1906,5.19,20241213,0.00,Y,492220,100,6 억,,72126,N,N,0,N,00,N
20250414,101314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,76356180,38100,122.10,2000,2010,2000,2600,1400,2000,2004.10,1.16,0,602,2016,2007,2001,1992,1986,2012,1997,6,600,100,1400,5,1,6210000,124,-153.85,1.01,12,0.61,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,0.00,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,72126,N,N,0,N,00,N
20250414,091316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,24000,12,0.04,2000,2000,2000,2600,1400,2000,2000.00,1.16,0,0,2016,2007,2001,1992,1986,2012,1997,6,600,100,1400,5,1,6210000,124,-153.85,1.01,12,0.00,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,72126,N,N,0,N,00,N
20250411,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,62499276,31204,62.90,1995,2010,1995,2600,1400,2000,2002.93,1.15,0,531,2010,2005,2000,1995,1990,2007,1997,6,600,100,1400,5,1,6210000,124,-153.85,1.01,12,0.50,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2010,-0.50,20250411,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71597,N,N,0,N,00,N
20250411,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,62479276,31194,62.88,1995,2010,1995,2600,1400,2000,2002.93,1.15,0,541,2010,2005,2000,1995,1990,2007,1997,6,600,100,1400,5,1,6210000,125,-154.23,1.02,12,0.50,-13.00,1975.00,3100,20241212,-35.32,1906,20241213,5.19,2010,-0.25,20250411,1924,4.21,20250102,3100,-35.32,20241212,1906,5.19,20241213,0.00,Y,492220,100,6 억,,71597,N,N,0,N,00,N
20250411,141312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,51832766,25884,52.18,1995,2005,1995,2600,1400,2000,2002.50,1.15,0,474,2010,2005,2000,1995,1990,2007,1997,6,600,100,1400,5,1,6210000,124,-153.85,1.01,12,0.42,-13.00,1975.00,3100,20241212,-35.48,1906,20241213,4.93,2005,0.00,20250404,1924,3.95,20250102,3100,-35.48,20241212,1906,4.93,20241213,0.00,Y,492220,100,6 억,,71597,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 161308 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 125783416 62752 201.10 2000 2010 2000 2600 1400 2000 2004.45 1.16 0 1338 2016 2007 2001 1992 1986 2012 1997 6 600 100 1400 5 1 6210000 125 -154.23 1.02 12 1.01 -13.00 1975.00 3100 20241212 -35.32 1906 20241213 5.19 2010 0.00 20250411 1924 4.21 20250102 3100 -35.32 20241212 1906 5.19 20241213 0.00 Y 492220 100 6 억 72126 N N 0 N 00 N
3 20250414 151319 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 125725271 62723 201.01 2000 2010 2000 2600 1400 2000 2004.45 1.16 0 1338 2016 2007 2001 1992 1986 2012 1997 6 600 100 1400 5 1 6210000 125 -154.23 1.02 12 1.01 -13.00 1975.00 3100 20241212 -35.32 1906 20241213 5.19 2010 0.00 20250411 1924 4.21 20250102 3100 -35.32 20241212 1906 5.19 20241213 0.00 Y 492220 100 6 억 72126 N N 0 N 00 N
4 20250414 141318 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 107940915 53853 172.58 2000 2010 2000 2600 1400 2000 2004.36 1.16 0 1339 2016 2007 2001 1992 1986 2012 1997 6 600 100 1400 5 1 6210000 125 -154.23 1.02 12 0.87 -13.00 1975.00 3100 20241212 -35.32 1906 20241213 5.19 2010 0.00 20250411 1924 4.21 20250102 3100 -35.32 20241212 1906 5.19 20241213 0.00 Y 492220 100 6 억 72126 N N 0 N 00 N
5 20250414 131316 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 103868760 51822 166.07 2000 2010 2000 2600 1400 2000 2004.34 1.16 0 1340 2016 2007 2001 1992 1986 2012 1997 6 600 100 1400 5 1 6210000 125 -154.23 1.02 12 0.83 -13.00 1975.00 3100 20241212 -35.32 1906 20241213 5.19 2010 0.00 20250411 1924 4.21 20250102 3100 -35.32 20241212 1906 5.19 20241213 0.00 Y 492220 100 6 억 72126 N N 0 N 00 N
6 20250414 121319 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 87449845 43633 139.83 2000 2010 2000 2600 1400 2000 2004.21 1.16 0 1336 2016 2007 2001 1992 1986 2012 1997 6 600 100 1400 5 1 6210000 125 -154.23 1.02 12 0.70 -13.00 1975.00 3100 20241212 -35.32 1906 20241213 5.19 2010 0.00 20250411 1924 4.21 20250102 3100 -35.32 20241212 1906 5.19 20241213 0.00 Y 492220 100 6 억 72126 N N 0 N 00 N
7 20250414 111311 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 80719060 40276 129.07 2000 2010 2000 2600 1400 2000 2004.15 1.16 0 602 2016 2007 2001 1992 1986 2012 1997 6 600 100 1400 5 1 6210000 125 -154.23 1.02 12 0.65 -13.00 1975.00 3100 20241212 -35.32 1906 20241213 5.19 2010 0.00 20250411 1924 4.21 20250102 3100 -35.32 20241212 1906 5.19 20241213 0.00 Y 492220 100 6 억 72126 N N 0 N 00 N
8 20250414 101314 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 76356180 38100 122.10 2000 2010 2000 2600 1400 2000 2004.10 1.16 0 602 2016 2007 2001 1992 1986 2012 1997 6 600 100 1400 5 1 6210000 124 -153.85 1.01 12 0.61 -13.00 1975.00 3100 20241212 -35.48 1906 20241213 4.93 2010 0.00 20250411 1924 3.95 20250102 3100 -35.48 20241212 1906 4.93 20241213 0.00 Y 492220 100 6 억 72126 N N 0 N 00 N
9 20250414 091316 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 24000 12 0.04 2000 2000 2000 2600 1400 2000 2000.00 1.16 0 0 2016 2007 2001 1992 1986 2012 1997 6 600 100 1400 5 1 6210000 124 -153.85 1.01 12 0.00 -13.00 1975.00 3100 20241212 -35.48 1906 20241213 4.93 2010 -0.50 20250411 1924 3.95 20250102 3100 -35.48 20241212 1906 4.93 20241213 0.00 Y 492220 100 6 억 72126 N N 0 N 00 N
10 20250411 161301 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 62499276 31204 62.90 1995 2010 1995 2600 1400 2000 2002.93 1.15 0 531 2010 2005 2000 1995 1990 2007 1997 6 600 100 1400 5 1 6210000 124 -153.85 1.01 12 0.50 -13.00 1975.00 3100 20241212 -35.48 1906 20241213 4.93 2010 -0.50 20250411 1924 3.95 20250102 3100 -35.48 20241212 1906 4.93 20241213 0.00 Y 492220 100 6 억 71597 N N 0 N 00 N
11 20250411 151313 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 62479276 31194 62.88 1995 2010 1995 2600 1400 2000 2002.93 1.15 0 541 2010 2005 2000 1995 1990 2007 1997 6 600 100 1400 5 1 6210000 125 -154.23 1.02 12 0.50 -13.00 1975.00 3100 20241212 -35.32 1906 20241213 5.19 2010 -0.25 20250411 1924 4.21 20250102 3100 -35.32 20241212 1906 5.19 20241213 0.00 Y 492220 100 6 억 71597 N N 0 N 00 N
12 20250411 141312 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 51832766 25884 52.18 1995 2005 1995 2600 1400 2000 2002.50 1.15 0 474 2010 2005 2000 1995 1990 2007 1997 6 600 100 1400 5 1 6210000 124 -153.85 1.01 12 0.42 -13.00 1975.00 3100 20241212 -35.48 1906 20241213 4.93 2005 0.00 20250404 1924 3.95 20250102 3100 -35.48 20241212 1906 4.93 20241213 0.00 Y 492220 100 6 억 71597 N N 0 N 00 N