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
498390/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
20250414,161309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-5,5,-0.25,87643974,44054,47.38,1990,1991,1982,2585,1393,1990,1989.47,1.78,0,-279,1998,1994,1986,1982,1974,1996,1984,5,595,100,1390,1,1,4960000,98,-27.19,0.85,12,0.89,-73.00,2326.00,2100,20250320,-5.48,1960,20250320,1.28,2100,-5.48,20250320,1960,1.28,20250320,2100,-5.48,20250320,1960,1.28,20250320,0.00,Y,498390,100,4 억,,88447,N,N,0,N,00,N
20250414,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,0,3,0.00,85792757,43124,46.38,1990,1990,1982,2585,1393,1990,1989.44,1.78,0,-227,1998,1994,1986,1982,1974,1996,1984,5,595,100,1390,1,1,4960000,99,-27.26,0.86,12,0.87,-73.00,2326.00,2100,20250320,-5.24,1960,20250320,1.53,2100,-5.24,20250320,1960,1.53,20250320,2100,-5.24,20250320,1960,1.53,20250320,0.00,Y,498390,100,4 억,,88447,N,N,0,N,00,N
20250414,141319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,0,3,0.00,78618807,39519,42.50,1990,1990,1982,2585,1393,1990,1989.39,1.78,0,-227,1998,1994,1986,1982,1974,1996,1984,5,595,100,1390,1,1,4960000,99,-27.26,0.86,12,0.80,-73.00,2326.00,2100,20250320,-5.24,1960,20250320,1.53,2100,-5.24,20250320,1960,1.53,20250320,2100,-5.24,20250320,1960,1.53,20250320,0.00,Y,498390,100,4 억,,88447,N,N,0,N,00,N
20250414,131317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,0,3,0.00,60546191,30437,32.73,1990,1990,1982,2585,1393,1990,1989.23,1.78,0,-105,1998,1994,1986,1982,1974,1996,1984,5,595,100,1390,1,1,4960000,99,-27.26,0.86,12,0.61,-73.00,2326.00,2100,20250320,-5.24,1960,20250320,1.53,2100,-5.24,20250320,1960,1.53,20250320,2100,-5.24,20250320,1960,1.53,20250320,0.00,Y,498390,100,4 억,,88447,N,N,0,N,00,N
20250414,121320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,0,3,0.00,48045081,24155,25.98,1990,1990,1982,2585,1393,1990,1989.03,1.78,0,-105,1998,1994,1986,1982,1974,1996,1984,5,595,100,1390,1,1,4960000,99,-27.26,0.86,12,0.49,-73.00,2326.00,2100,20250320,-5.24,1960,20250320,1.53,2100,-5.24,20250320,1960,1.53,20250320,2100,-5.24,20250320,1960,1.53,20250320,0.00,Y,498390,100,4 억,,88447,N,N,0,N,00,N
20250414,111312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,0,3,0.00,35598066,17900,19.25,1990,1990,1982,2585,1393,1990,1988.72,1.78,0,-105,1998,1994,1986,1982,1974,1996,1984,5,595,100,1390,1,1,4960000,99,-27.26,0.86,12,0.36,-73.00,2326.00,2100,20250320,-5.24,1960,20250320,1.53,2100,-5.24,20250320,1960,1.53,20250320,2100,-5.24,20250320,1960,1.53,20250320,0.00,Y,498390,100,4 억,,88447,N,N,0,N,00,N
20250414,101315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-6,5,-0.30,26369978,13261,14.26,1990,1990,1982,2585,1393,1990,1988.54,1.78,0,15,1998,1994,1986,1982,1974,1996,1984,5,595,100,1390,1,1,4960000,98,-27.18,0.85,12,0.27,-73.00,2326.00,2100,20250320,-5.52,1960,20250320,1.22,2100,-5.52,20250320,1960,1.22,20250320,2100,-5.52,20250320,1960,1.22,20250320,0.00,Y,498390,100,4 억,,88447,N,N,0,N,00,N
20250414,091317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-1,5,-0.05,12737820,6401,6.88,1990,1990,1989,2585,1393,1990,1989.97,1.78,0,-6,1998,1994,1986,1982,1974,1996,1984,5,595,100,1390,1,1,4960000,99,-27.25,0.86,12,0.13,-73.00,2326.00,2100,20250320,-5.29,1960,20250320,1.48,2100,-5.29,20250320,1960,1.48,20250320,2100,-5.29,20250320,1960,1.48,20250320,0.00,Y,498390,100,4 억,,88447,N,N,0,N,00,N
20250411,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,4,2,0.20,184893327,92985,280.03,1978,1990,1978,2580,1391,1986,1988.42,1.78,0,83,1988,1986,1984,1982,1980,1988,1984,5,594,100,1390,1,1,4960000,99,-27.26,0.86,12,1.87,-73.00,2326.00,2100,20250320,-5.24,1960,20250320,1.53,2100,-5.24,20250320,1960,1.53,20250320,2100,-5.24,20250320,1960,1.53,20250320,0.00,Y,498390,100,4 억,,88371,N,N,0,N,00,N
20250411,151314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,4,2,0.20,173120487,87069,262.22,1978,1990,1978,2580,1391,1986,1988.31,1.78,0,83,1988,1986,1984,1982,1980,1988,1984,5,594,100,1390,1,1,4960000,99,-27.26,0.86,12,1.76,-73.00,2326.00,2100,20250320,-5.24,1960,20250320,1.53,2100,-5.24,20250320,1960,1.53,20250320,2100,-5.24,20250320,1960,1.53,20250320,0.00,Y,498390,100,4 억,,88371,N,N,0,N,00,N
20250411,141313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,0,3,0.00,20783918,10487,31.58,1978,1987,1978,2580,1391,1986,1981.87,1.78,0,46,1988,1986,1984,1982,1980,1988,1984,5,594,100,1390,1,1,4960000,99,-27.21,0.85,12,0.21,-73.00,2326.00,2100,20250320,-5.43,1960,20250320,1.33,2100,-5.43,20250320,1960,1.33,20250320,2100,-5.43,20250320,1960,1.33,20250320,0.00,Y,498390,100,4 억,,88371,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 161309 57 100.00 KOSDAQ 금융 N N N N N 1985 -5 5 -0.25 87643974 44054 47.38 1990 1991 1982 2585 1393 1990 1989.47 1.78 0 -279 1998 1994 1986 1982 1974 1996 1984 5 595 100 1390 1 1 4960000 98 -27.19 0.85 12 0.89 -73.00 2326.00 2100 20250320 -5.48 1960 20250320 1.28 2100 -5.48 20250320 1960 1.28 20250320 2100 -5.48 20250320 1960 1.28 20250320 0.00 Y 498390 100 4 억 88447 N N 0 N 00 N
3 20250414 151320 57 100.00 KOSDAQ 금융 N N N N N 1990 0 3 0.00 85792757 43124 46.38 1990 1990 1982 2585 1393 1990 1989.44 1.78 0 -227 1998 1994 1986 1982 1974 1996 1984 5 595 100 1390 1 1 4960000 99 -27.26 0.86 12 0.87 -73.00 2326.00 2100 20250320 -5.24 1960 20250320 1.53 2100 -5.24 20250320 1960 1.53 20250320 2100 -5.24 20250320 1960 1.53 20250320 0.00 Y 498390 100 4 억 88447 N N 0 N 00 N
4 20250414 141319 57 100.00 KOSDAQ 금융 N N N N N 1990 0 3 0.00 78618807 39519 42.50 1990 1990 1982 2585 1393 1990 1989.39 1.78 0 -227 1998 1994 1986 1982 1974 1996 1984 5 595 100 1390 1 1 4960000 99 -27.26 0.86 12 0.80 -73.00 2326.00 2100 20250320 -5.24 1960 20250320 1.53 2100 -5.24 20250320 1960 1.53 20250320 2100 -5.24 20250320 1960 1.53 20250320 0.00 Y 498390 100 4 억 88447 N N 0 N 00 N
5 20250414 131317 57 100.00 KOSDAQ 금융 N N N N N 1990 0 3 0.00 60546191 30437 32.73 1990 1990 1982 2585 1393 1990 1989.23 1.78 0 -105 1998 1994 1986 1982 1974 1996 1984 5 595 100 1390 1 1 4960000 99 -27.26 0.86 12 0.61 -73.00 2326.00 2100 20250320 -5.24 1960 20250320 1.53 2100 -5.24 20250320 1960 1.53 20250320 2100 -5.24 20250320 1960 1.53 20250320 0.00 Y 498390 100 4 억 88447 N N 0 N 00 N
6 20250414 121320 57 100.00 KOSDAQ 금융 N N N N N 1990 0 3 0.00 48045081 24155 25.98 1990 1990 1982 2585 1393 1990 1989.03 1.78 0 -105 1998 1994 1986 1982 1974 1996 1984 5 595 100 1390 1 1 4960000 99 -27.26 0.86 12 0.49 -73.00 2326.00 2100 20250320 -5.24 1960 20250320 1.53 2100 -5.24 20250320 1960 1.53 20250320 2100 -5.24 20250320 1960 1.53 20250320 0.00 Y 498390 100 4 억 88447 N N 0 N 00 N
7 20250414 111312 57 100.00 KOSDAQ 금융 N N N N N 1990 0 3 0.00 35598066 17900 19.25 1990 1990 1982 2585 1393 1990 1988.72 1.78 0 -105 1998 1994 1986 1982 1974 1996 1984 5 595 100 1390 1 1 4960000 99 -27.26 0.86 12 0.36 -73.00 2326.00 2100 20250320 -5.24 1960 20250320 1.53 2100 -5.24 20250320 1960 1.53 20250320 2100 -5.24 20250320 1960 1.53 20250320 0.00 Y 498390 100 4 억 88447 N N 0 N 00 N
8 20250414 101315 57 100.00 KOSDAQ 금융 N N N N N 1984 -6 5 -0.30 26369978 13261 14.26 1990 1990 1982 2585 1393 1990 1988.54 1.78 0 15 1998 1994 1986 1982 1974 1996 1984 5 595 100 1390 1 1 4960000 98 -27.18 0.85 12 0.27 -73.00 2326.00 2100 20250320 -5.52 1960 20250320 1.22 2100 -5.52 20250320 1960 1.22 20250320 2100 -5.52 20250320 1960 1.22 20250320 0.00 Y 498390 100 4 억 88447 N N 0 N 00 N
9 20250414 091317 57 100.00 KOSDAQ 금융 N N N N N 1989 -1 5 -0.05 12737820 6401 6.88 1990 1990 1989 2585 1393 1990 1989.97 1.78 0 -6 1998 1994 1986 1982 1974 1996 1984 5 595 100 1390 1 1 4960000 99 -27.25 0.86 12 0.13 -73.00 2326.00 2100 20250320 -5.29 1960 20250320 1.48 2100 -5.29 20250320 1960 1.48 20250320 2100 -5.29 20250320 1960 1.48 20250320 0.00 Y 498390 100 4 억 88447 N N 0 N 00 N
10 20250411 161302 57 100.00 KOSDAQ 금융 N N N N N 1990 4 2 0.20 184893327 92985 280.03 1978 1990 1978 2580 1391 1986 1988.42 1.78 0 83 1988 1986 1984 1982 1980 1988 1984 5 594 100 1390 1 1 4960000 99 -27.26 0.86 12 1.87 -73.00 2326.00 2100 20250320 -5.24 1960 20250320 1.53 2100 -5.24 20250320 1960 1.53 20250320 2100 -5.24 20250320 1960 1.53 20250320 0.00 Y 498390 100 4 억 88371 N N 0 N 00 N
11 20250411 151314 57 100.00 KOSDAQ 금융 N N N N N 1990 4 2 0.20 173120487 87069 262.22 1978 1990 1978 2580 1391 1986 1988.31 1.78 0 83 1988 1986 1984 1982 1980 1988 1984 5 594 100 1390 1 1 4960000 99 -27.26 0.86 12 1.76 -73.00 2326.00 2100 20250320 -5.24 1960 20250320 1.53 2100 -5.24 20250320 1960 1.53 20250320 2100 -5.24 20250320 1960 1.53 20250320 0.00 Y 498390 100 4 억 88371 N N 0 N 00 N
12 20250411 141313 57 100.00 KOSDAQ 금융 N N N N N 1986 0 3 0.00 20783918 10487 31.58 1978 1987 1978 2580 1391 1986 1981.87 1.78 0 46 1988 1986 1984 1982 1980 1988 1984 5 594 100 1390 1 1 4960000 99 -27.21 0.85 12 0.21 -73.00 2326.00 2100 20250320 -5.43 1960 20250320 1.33 2100 -5.43 20250320 1960 1.33 20250320 2100 -5.43 20250320 1960 1.33 20250320 0.00 Y 498390 100 4 억 88371 N N 0 N 00 N