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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
466910/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
20250407,161215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-2,5,-0.10,55552724,27887,171.32,1999,2005,1989,2595,1400,1999,1992.07,0.12,0,-4744,2012,2005,1998,1991,1984,2002,1988,9,596,100,1470,1,1,9100000,182,133.13,1.04,12,0.31,15.00,1912.00,2090,20240801,-4.45,1930,20241227,3.47,2005,0.00,20250321,1940,2.94,20250120,2090,-4.45,20240801,1930,3.47,20241227,0.00,Y,466910,100,9 억,,11011,N,N,0,N,00,N
20250407,151222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-9,5,-0.45,55303869,27762,170.55,1999,2005,1989,2595,1400,1999,1992.07,0.12,0,-4636,2012,2005,1998,1991,1984,2002,1988,9,596,100,1470,1,1,9100000,181,132.67,1.04,12,0.31,15.00,1912.00,2090,20240801,-4.78,1930,20241227,3.11,2005,0.00,20250321,1940,2.58,20250120,2090,-4.78,20240801,1930,3.11,20241227,0.00,Y,466910,100,9 억,,11011,N,N,0,N,00,N
20250407,141220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-8,5,-0.40,32812769,16460,101.12,1999,2005,1990,2595,1400,1999,1993.49,0.12,0,-3670,2012,2005,1998,1991,1984,2002,1988,9,596,100,1470,1,1,9100000,181,132.73,1.04,12,0.18,15.00,1912.00,2090,20240801,-4.74,1930,20241227,3.16,2005,0.00,20250321,1940,2.63,20250120,2090,-4.74,20240801,1930,3.16,20241227,0.00,Y,466910,100,9 억,,11011,N,N,0,N,00,N
20250407,131218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-9,5,-0.45,29898417,14996,92.12,1999,2005,1990,2595,1400,1999,1993.76,0.12,0,-2675,2012,2005,1998,1991,1984,2002,1988,9,596,100,1470,1,1,9100000,181,132.67,1.04,12,0.16,15.00,1912.00,2090,20240801,-4.78,1930,20241227,3.11,2005,0.00,20250321,1940,2.58,20250120,2090,-4.78,20240801,1930,3.11,20241227,0.00,Y,466910,100,9 억,,11011,N,N,0,N,00,N
20250407,121215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-7,5,-0.35,14962894,7495,46.04,1999,2005,1991,2595,1400,1999,1996.38,0.12,0,-2244,2012,2005,1998,1991,1984,2002,1988,9,596,100,1470,1,1,9100000,181,132.80,1.04,12,0.08,15.00,1912.00,2090,20240801,-4.69,1930,20241227,3.21,2005,0.00,20250321,1940,2.68,20250120,2090,-4.69,20240801,1930,3.21,20241227,0.00,Y,466910,100,9 억,,11011,N,N,0,N,00,N
20250407,111219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,13034638,6527,40.10,1999,2005,1991,2595,1400,1999,1997.03,0.12,0,-1276,2012,2005,1998,1991,1984,2002,1988,9,596,100,1470,5,1,9100000,182,133.33,1.05,12,0.07,15.00,1912.00,2090,20240801,-4.31,1930,20241227,3.63,2005,0.00,20250321,1940,3.09,20250120,2090,-4.31,20240801,1930,3.63,20241227,0.00,Y,466910,100,9 억,,11011,N,N,0,N,00,N
20250407,101218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,3490513,1753,10.77,1999,1999,1991,2595,1400,1999,1991.17,0.12,0,-281,2012,2005,1998,1991,1984,2002,1988,9,596,100,1470,1,1,9100000,182,133.27,1.05,12,0.02,15.00,1912.00,2090,20240801,-4.35,1930,20241227,3.58,2005,-0.30,20250321,1940,3.04,20250120,2090,-4.35,20240801,1930,3.58,20241227,0.00,Y,466910,100,9 억,,11011,N,N,0,N,00,N
20250407,091220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,15972,8,0.05,1999,1999,1995,2595,1400,1999,1996.50,0.12,0,0,2012,2005,1998,1991,1984,2002,1988,9,596,100,1470,1,1,9100000,182,133.27,1.05,12,0.00,15.00,1912.00,2090,20240801,-4.35,1930,20241227,3.58,2005,-0.30,20250321,1940,3.04,20250120,2090,-4.35,20240801,1930,3.58,20241227,0.00,Y,466910,100,9 억,,11011,N,N,0,N,00,N
20250404,161213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-6,5,-0.30,32530848,16278,26.09,2005,2005,1991,2605,1405,2005,1998.45,0.12,0,62,2015,2010,2000,1995,1985,2012,1997,9,600,100,1480,1,1,9100000,182,133.27,1.05,12,0.18,15.00,1912.00,2090,20240801,-4.35,1930,20241227,3.58,2005,0.00,20250321,1940,3.04,20250120,2090,-4.35,20240801,1930,3.58,20241227,0.00,Y,466910,100,9 억,,10961,N,N,0,N,00,N
20250404,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-13,5,-0.65,31458169,15741,25.22,2005,2005,1991,2605,1405,2005,1998.49,0.12,0,483,2015,2010,2000,1995,1985,2012,1997,9,600,100,1480,1,1,9100000,181,132.80,1.04,12,0.17,15.00,1912.00,2090,20240801,-4.69,1930,20241227,3.21,2005,0.00,20250321,1940,2.68,20250120,2090,-4.69,20240801,1930,3.21,20241227,0.00,Y,466910,100,9 억,,10961,N,N,0,N,00,N
20250404,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-13,5,-0.65,29429409,14723,23.59,2005,2005,1991,2605,1405,2005,1998.87,0.12,0,413,2015,2010,2000,1995,1985,2012,1997,9,600,100,1480,1,1,9100000,181,132.80,1.04,12,0.16,15.00,1912.00,2090,20240801,-4.69,1930,20241227,3.21,2005,0.00,20250321,1940,2.68,20250120,2090,-4.69,20240801,1930,3.21,20241227,0.00,Y,466910,100,9 억,,10961,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 20250407 161215 57 100.00 KOSDAQ 금융 N N N N N 1997 -2 5 -0.10 55552724 27887 171.32 1999 2005 1989 2595 1400 1999 1992.07 0.12 0 -4744 2012 2005 1998 1991 1984 2002 1988 9 596 100 1470 1 1 9100000 182 133.13 1.04 12 0.31 15.00 1912.00 2090 20240801 -4.45 1930 20241227 3.47 2005 0.00 20250321 1940 2.94 20250120 2090 -4.45 20240801 1930 3.47 20241227 0.00 Y 466910 100 9 억 11011 N N 0 N 00 N
3 20250407 151222 57 100.00 KOSDAQ 금융 N N N N N 1990 -9 5 -0.45 55303869 27762 170.55 1999 2005 1989 2595 1400 1999 1992.07 0.12 0 -4636 2012 2005 1998 1991 1984 2002 1988 9 596 100 1470 1 1 9100000 181 132.67 1.04 12 0.31 15.00 1912.00 2090 20240801 -4.78 1930 20241227 3.11 2005 0.00 20250321 1940 2.58 20250120 2090 -4.78 20240801 1930 3.11 20241227 0.00 Y 466910 100 9 억 11011 N N 0 N 00 N
4 20250407 141220 57 100.00 KOSDAQ 금융 N N N N N 1991 -8 5 -0.40 32812769 16460 101.12 1999 2005 1990 2595 1400 1999 1993.49 0.12 0 -3670 2012 2005 1998 1991 1984 2002 1988 9 596 100 1470 1 1 9100000 181 132.73 1.04 12 0.18 15.00 1912.00 2090 20240801 -4.74 1930 20241227 3.16 2005 0.00 20250321 1940 2.63 20250120 2090 -4.74 20240801 1930 3.16 20241227 0.00 Y 466910 100 9 억 11011 N N 0 N 00 N
5 20250407 131218 57 100.00 KOSDAQ 금융 N N N N N 1990 -9 5 -0.45 29898417 14996 92.12 1999 2005 1990 2595 1400 1999 1993.76 0.12 0 -2675 2012 2005 1998 1991 1984 2002 1988 9 596 100 1470 1 1 9100000 181 132.67 1.04 12 0.16 15.00 1912.00 2090 20240801 -4.78 1930 20241227 3.11 2005 0.00 20250321 1940 2.58 20250120 2090 -4.78 20240801 1930 3.11 20241227 0.00 Y 466910 100 9 억 11011 N N 0 N 00 N
6 20250407 121215 57 100.00 KOSDAQ 금융 N N N N N 1992 -7 5 -0.35 14962894 7495 46.04 1999 2005 1991 2595 1400 1999 1996.38 0.12 0 -2244 2012 2005 1998 1991 1984 2002 1988 9 596 100 1470 1 1 9100000 181 132.80 1.04 12 0.08 15.00 1912.00 2090 20240801 -4.69 1930 20241227 3.21 2005 0.00 20250321 1940 2.68 20250120 2090 -4.69 20240801 1930 3.21 20241227 0.00 Y 466910 100 9 억 11011 N N 0 N 00 N
7 20250407 111219 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 13034638 6527 40.10 1999 2005 1991 2595 1400 1999 1997.03 0.12 0 -1276 2012 2005 1998 1991 1984 2002 1988 9 596 100 1470 5 1 9100000 182 133.33 1.05 12 0.07 15.00 1912.00 2090 20240801 -4.31 1930 20241227 3.63 2005 0.00 20250321 1940 3.09 20250120 2090 -4.31 20240801 1930 3.63 20241227 0.00 Y 466910 100 9 억 11011 N N 0 N 00 N
8 20250407 101218 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 3490513 1753 10.77 1999 1999 1991 2595 1400 1999 1991.17 0.12 0 -281 2012 2005 1998 1991 1984 2002 1988 9 596 100 1470 1 1 9100000 182 133.27 1.05 12 0.02 15.00 1912.00 2090 20240801 -4.35 1930 20241227 3.58 2005 -0.30 20250321 1940 3.04 20250120 2090 -4.35 20240801 1930 3.58 20241227 0.00 Y 466910 100 9 억 11011 N N 0 N 00 N
9 20250407 091220 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 15972 8 0.05 1999 1999 1995 2595 1400 1999 1996.50 0.12 0 0 2012 2005 1998 1991 1984 2002 1988 9 596 100 1470 1 1 9100000 182 133.27 1.05 12 0.00 15.00 1912.00 2090 20240801 -4.35 1930 20241227 3.58 2005 -0.30 20250321 1940 3.04 20250120 2090 -4.35 20240801 1930 3.58 20241227 0.00 Y 466910 100 9 억 11011 N N 0 N 00 N
10 20250404 161213 57 100.00 KOSDAQ 금융 N N N N N 1999 -6 5 -0.30 32530848 16278 26.09 2005 2005 1991 2605 1405 2005 1998.45 0.12 0 62 2015 2010 2000 1995 1985 2012 1997 9 600 100 1480 1 1 9100000 182 133.27 1.05 12 0.18 15.00 1912.00 2090 20240801 -4.35 1930 20241227 3.58 2005 0.00 20250321 1940 3.04 20250120 2090 -4.35 20240801 1930 3.58 20241227 0.00 Y 466910 100 9 억 10961 N N 0 N 00 N
11 20250404 151226 57 100.00 KOSDAQ 금융 N N N N N 1992 -13 5 -0.65 31458169 15741 25.22 2005 2005 1991 2605 1405 2005 1998.49 0.12 0 483 2015 2010 2000 1995 1985 2012 1997 9 600 100 1480 1 1 9100000 181 132.80 1.04 12 0.17 15.00 1912.00 2090 20240801 -4.69 1930 20241227 3.21 2005 0.00 20250321 1940 2.68 20250120 2090 -4.69 20240801 1930 3.21 20241227 0.00 Y 466910 100 9 억 10961 N N 0 N 00 N
12 20250404 141230 57 100.00 KOSDAQ 금융 N N N N N 1992 -13 5 -0.65 29429409 14723 23.59 2005 2005 1991 2605 1405 2005 1998.87 0.12 0 413 2015 2010 2000 1995 1985 2012 1997 9 600 100 1480 1 1 9100000 181 132.80 1.04 12 0.16 15.00 1912.00 2090 20240801 -4.69 1930 20241227 3.21 2005 0.00 20250321 1940 2.68 20250120 2090 -4.69 20240801 1930 3.21 20241227 0.00 Y 466910 100 9 억 10961 N N 0 N 00 N