ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,2,2,0.10,197668827,99437,501.50,1985,1990,1980,2580,1390,1985,1987.88,1.75,0,21,1993,1989,1987,1983,1981,1988,1982,5,595,100,1380,1,1,4960000,99,-27.22,0.85,12,2.00,-73.00,2326.00,2100,20250320,-5.38,1960,20250320,1.38,2100,-5.38,20250320,1960,1.38,20250320,2100,-5.38,20250320,1960,1.38,20250320,0.00,Y,498390,100,4 억,,86846,N,N,0,N,00,N
20250404,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,4,2,0.20,189213563,95188,480.07,1985,1990,1980,2580,1390,1985,1987.79,1.75,0,81,1993,1989,1987,1983,1981,1988,1982,5,595,100,1380,1,1,4960000,99,-27.25,0.86,12,1.92,-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,,86846,N,N,0,N,00,N
20250404,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,2,2,0.10,46232266,23302,117.52,1985,1988,1980,2580,1390,1985,1984.05,1.75,0,196,1993,1989,1987,1983,1981,1988,1982,5,595,100,1380,1,1,4960000,99,-27.22,0.85,12,0.47,-73.00,2326.00,2100,20250320,-5.38,1960,20250320,1.38,2100,-5.38,20250320,1960,1.38,20250320,2100,-5.38,20250320,1960,1.38,20250320,0.00,Y,498390,100,4 억,,86846,N,N,0,N,00,N
20250404,131246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-1,5,-0.05,23437389,11825,59.64,1985,1985,1980,2580,1390,1985,1982.02,1.75,0,196,1993,1989,1987,1983,1981,1988,1982,5,595,100,1380,1,1,4960000,98,-27.18,0.85,12,0.24,-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,,86846,N,N,0,N,00,N
20250404,121238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-1,5,-0.05,22151532,11177,56.37,1985,1985,1980,2580,1390,1985,1981.89,1.75,0,307,1993,1989,1987,1983,1981,1988,1982,5,595,100,1380,1,1,4960000,98,-27.18,0.85,12,0.23,-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,,86846,N,N,0,N,00,N
20250404,111242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,0,3,0.00,7947382,4010,20.22,1985,1985,1980,2580,1390,1985,1981.89,1.75,0,307,1993,1989,1987,1983,1981,1988,1982,5,595,100,1380,1,1,4960000,98,-27.19,0.85,12,0.08,-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,,86846,N,N,0,N,00,N
20250404,101243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,-3,5,-0.15,7844162,3958,19.96,1985,1985,1980,2580,1390,1985,1981.85,1.75,0,307,1993,1989,1987,1983,1981,1988,1982,5,595,100,1380,1,1,4960000,98,-27.15,0.85,12,0.08,-73.00,2326.00,2100,20250320,-5.62,1960,20250320,1.12,2100,-5.62,20250320,1960,1.12,20250320,2100,-5.62,20250320,1960,1.12,20250320,0.00,Y,498390,100,4 억,,86846,N,N,0,N,00,N
20250404,091249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,0,3,0.00,1026245,517,2.61,1985,1985,1985,2580,1390,1985,1985.00,1.75,0,0,1993,1989,1987,1983,1981,1988,1982,5,595,100,1380,1,1,4960000,98,-27.19,0.85,12,0.01,-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,,86846,N,N,0,N,00,N
20250403,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-4,5,-0.20,39412933,19828,67.59,1985,1991,1985,2585,1393,1989,1987.74,1.75,0,0,1995,1992,1988,1985,1981,1992,1985,5,596,100,1390,1,1,4960000,98,-27.19,0.85,12,0.40,-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,,86846,N,N,0,N,00,N
20250403,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,39025462,19633,66.93,1985,1991,1985,2585,1393,1989,1987.75,1.75,0,1,1995,1992,1988,1985,1981,1992,1985,5,596,100,1390,1,1,4960000,99,-27.25,0.86,12,0.40,-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,,86846,N,N,0,N,00,N
20250403,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-1,5,-0.05,28697660,14431,49.19,1985,1991,1985,2585,1393,1989,1988.61,1.75,0,1,1995,1992,1988,1985,1981,1992,1985,5,596,100,1390,1,1,4960000,99,-27.23,0.85,12,0.29,-73.00,2326.00,2100,20250320,-5.33,1960,20250320,1.43,2100,-5.33,20250320,1960,1.43,20250320,2100,-5.33,20250320,1960,1.43,20250320,0.00,Y,498390,100,4 억,,86846,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 20250404 161232 57 100.00 KOSDAQ 금융 N N N N N 1987 2 2 0.10 197668827 99437 501.50 1985 1990 1980 2580 1390 1985 1987.88 1.75 0 21 1993 1989 1987 1983 1981 1988 1982 5 595 100 1380 1 1 4960000 99 -27.22 0.85 12 2.00 -73.00 2326.00 2100 20250320 -5.38 1960 20250320 1.38 2100 -5.38 20250320 1960 1.38 20250320 2100 -5.38 20250320 1960 1.38 20250320 0.00 Y 498390 100 4 억 86846 N N 0 N 00 N
3 20250404 151246 57 100.00 KOSDAQ 금융 N N N N N 1989 4 2 0.20 189213563 95188 480.07 1985 1990 1980 2580 1390 1985 1987.79 1.75 0 81 1993 1989 1987 1983 1981 1988 1982 5 595 100 1380 1 1 4960000 99 -27.25 0.86 12 1.92 -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 86846 N N 0 N 00 N
4 20250404 141249 57 100.00 KOSDAQ 금융 N N N N N 1987 2 2 0.10 46232266 23302 117.52 1985 1988 1980 2580 1390 1985 1984.05 1.75 0 196 1993 1989 1987 1983 1981 1988 1982 5 595 100 1380 1 1 4960000 99 -27.22 0.85 12 0.47 -73.00 2326.00 2100 20250320 -5.38 1960 20250320 1.38 2100 -5.38 20250320 1960 1.38 20250320 2100 -5.38 20250320 1960 1.38 20250320 0.00 Y 498390 100 4 억 86846 N N 0 N 00 N
5 20250404 131246 57 100.00 KOSDAQ 금융 N N N N N 1984 -1 5 -0.05 23437389 11825 59.64 1985 1985 1980 2580 1390 1985 1982.02 1.75 0 196 1993 1989 1987 1983 1981 1988 1982 5 595 100 1380 1 1 4960000 98 -27.18 0.85 12 0.24 -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 86846 N N 0 N 00 N
6 20250404 121238 57 100.00 KOSDAQ 금융 N N N N N 1984 -1 5 -0.05 22151532 11177 56.37 1985 1985 1980 2580 1390 1985 1981.89 1.75 0 307 1993 1989 1987 1983 1981 1988 1982 5 595 100 1380 1 1 4960000 98 -27.18 0.85 12 0.23 -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 86846 N N 0 N 00 N
7 20250404 111242 57 100.00 KOSDAQ 금융 N N N N N 1985 0 3 0.00 7947382 4010 20.22 1985 1985 1980 2580 1390 1985 1981.89 1.75 0 307 1993 1989 1987 1983 1981 1988 1982 5 595 100 1380 1 1 4960000 98 -27.19 0.85 12 0.08 -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 86846 N N 0 N 00 N
8 20250404 101243 57 100.00 KOSDAQ 금융 N N N N N 1982 -3 5 -0.15 7844162 3958 19.96 1985 1985 1980 2580 1390 1985 1981.85 1.75 0 307 1993 1989 1987 1983 1981 1988 1982 5 595 100 1380 1 1 4960000 98 -27.15 0.85 12 0.08 -73.00 2326.00 2100 20250320 -5.62 1960 20250320 1.12 2100 -5.62 20250320 1960 1.12 20250320 2100 -5.62 20250320 1960 1.12 20250320 0.00 Y 498390 100 4 억 86846 N N 0 N 00 N
9 20250404 091249 57 100.00 KOSDAQ 금융 N N N N N 1985 0 3 0.00 1026245 517 2.61 1985 1985 1985 2580 1390 1985 1985.00 1.75 0 0 1993 1989 1987 1983 1981 1988 1982 5 595 100 1380 1 1 4960000 98 -27.19 0.85 12 0.01 -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 86846 N N 0 N 00 N
10 20250403 161221 57 100.00 KOSDAQ 금융 N N N N N 1985 -4 5 -0.20 39412933 19828 67.59 1985 1991 1985 2585 1393 1989 1987.74 1.75 0 0 1995 1992 1988 1985 1981 1992 1985 5 596 100 1390 1 1 4960000 98 -27.19 0.85 12 0.40 -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 86846 N N 0 N 00 N
11 20250403 151233 57 100.00 KOSDAQ 금융 N N N N N 1989 0 3 0.00 39025462 19633 66.93 1985 1991 1985 2585 1393 1989 1987.75 1.75 0 1 1995 1992 1988 1985 1981 1992 1985 5 596 100 1390 1 1 4960000 99 -27.25 0.86 12 0.40 -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 86846 N N 0 N 00 N
12 20250403 141230 57 100.00 KOSDAQ 금융 N N N N N 1988 -1 5 -0.05 28697660 14431 49.19 1985 1991 1985 2585 1393 1989 1988.61 1.75 0 1 1995 1992 1988 1985 1981 1992 1985 5 596 100 1390 1 1 4960000 99 -27.23 0.85 12 0.29 -73.00 2326.00 2100 20250320 -5.33 1960 20250320 1.43 2100 -5.33 20250320 1960 1.43 20250320 2100 -5.33 20250320 1960 1.43 20250320 0.00 Y 498390 100 4 억 86846 N N 0 N 00 N