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
474490/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
20250407,161220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-3,5,-0.15,30225445,15158,272.38,2005,2005,1983,2595,1400,1999,1994.03,0.03,0,-3181,2009,2004,2000,1995,1991,2002,1993,6,596,100,1390,1,1,5510000,110,45.36,1.01,12,0.28,44.00,1986.00,3300,20240502,-39.52,1930,20241223,3.42,2005,0.00,20250224,1940,2.89,20250103,3300,-39.52,20240502,1930,3.42,20241223,0.00,Y,474490,100,5 억,,1811,N,N,0,N,00,N
20250407,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-12,5,-0.60,30090235,15090,271.16,2005,2005,1983,2595,1400,1999,1994.05,0.03,0,-3125,2009,2004,2000,1995,1991,2002,1993,6,596,100,1390,1,1,5510000,109,45.16,1.00,12,0.27,44.00,1986.00,3300,20240502,-39.79,1930,20241223,2.95,2005,0.00,20250224,1940,2.42,20250103,3300,-39.79,20240502,1930,2.95,20241223,0.00,Y,474490,100,5 억,,1811,N,N,0,N,00,N
20250407,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-11,5,-0.55,28616309,14349,257.84,2005,2005,1983,2595,1400,1999,1994.31,0.03,0,-2508,2009,2004,2000,1995,1991,2002,1993,6,596,100,1390,1,1,5510000,110,45.18,1.00,12,0.26,44.00,1986.00,3300,20240502,-39.76,1930,20241223,3.01,2005,0.00,20250224,1940,2.47,20250103,3300,-39.76,20240502,1930,3.01,20241223,0.00,Y,474490,100,5 억,,1811,N,N,0,N,00,N
20250407,131223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-11,5,-0.55,26966269,13519,242.93,2005,2005,1983,2595,1400,1999,1994.69,0.03,0,-1878,2009,2004,2000,1995,1991,2002,1993,6,596,100,1390,1,1,5510000,110,45.18,1.00,12,0.25,44.00,1986.00,3300,20240502,-39.76,1930,20241223,3.01,2005,0.00,20250224,1940,2.47,20250103,3300,-39.76,20240502,1930,3.01,20241223,0.00,Y,474490,100,5 억,,1811,N,N,0,N,00,N
20250407,121220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-14,5,-0.70,23027154,11537,207.31,2005,2005,1985,2595,1400,1999,1995.94,0.03,0,-886,2009,2004,2000,1995,1991,2002,1993,6,596,100,1390,1,1,5510000,109,45.11,1.00,12,0.21,44.00,1986.00,3300,20240502,-39.85,1930,20241223,2.85,2005,0.00,20250224,1940,2.32,20250103,3300,-39.85,20240502,1930,2.85,20241223,0.00,Y,474490,100,5 억,,1811,N,N,0,N,00,N
20250407,111223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-2,5,-0.10,15688036,7857,141.19,2005,2005,1996,2595,1400,1999,1996.70,0.03,0,-653,2009,2004,2000,1995,1991,2002,1993,6,596,100,1390,1,1,5510000,110,45.39,1.01,12,0.14,44.00,1986.00,3300,20240502,-39.48,1930,20241223,3.47,2005,0.00,20250224,1940,2.94,20250103,3300,-39.48,20240502,1930,3.47,20241223,0.00,Y,474490,100,5 억,,1811,N,N,0,N,00,N
20250407,101223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-1,5,-0.05,12574924,6300,113.21,2005,2005,1996,2595,1400,1999,1996.02,0.03,0,-64,2009,2004,2000,1995,1991,2002,1993,6,596,100,1390,1,1,5510000,110,45.41,1.01,12,0.11,44.00,1986.00,3300,20240502,-39.45,1930,20241223,3.52,2005,0.00,20250224,1940,2.99,20250103,3300,-39.45,20240502,1930,3.52,20241223,0.00,Y,474490,100,5 억,,1811,N,N,0,N,00,N
20250407,091225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,2005,1,0.02,2005,2005,2005,2595,1400,1999,2005.00,0.03,0,0,2009,2004,2000,1995,1991,2002,1993,6,596,100,1390,5,1,5510000,110,45.57,1.01,12,0.00,44.00,1986.00,3300,20240502,-39.24,1930,20241223,3.89,2005,0.00,20250224,1940,3.35,20250103,3300,-39.24,20240502,1930,3.89,20241223,0.00,Y,474490,100,5 억,,1811,N,N,0,N,00,N
20250404,161218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-6,5,-0.30,11126482,5565,100.20,2005,2005,1996,2605,1405,2005,1999.37,0.03,0,-47,2011,2008,2002,1999,1993,2009,2000,6,600,100,1400,1,1,5510000,110,45.43,1.01,12,0.10,44.00,1986.00,3300,20240502,-39.42,1930,20241223,3.58,2005,0.00,20250224,1940,3.04,20250103,3300,-39.42,20240502,1930,3.58,20241223,0.00,Y,474490,100,5 억,,1865,N,N,0,N,00,N
20250404,151231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-8,5,-0.40,10726835,5365,96.60,2005,2005,1996,2605,1405,2005,1999.41,0.03,0,75,2011,2008,2002,1999,1993,2009,2000,6,600,100,1400,1,1,5510000,110,45.39,1.01,12,0.10,44.00,1986.00,3300,20240502,-39.48,1930,20241223,3.47,2005,0.00,20250224,1940,2.94,20250103,3300,-39.48,20240502,1930,3.47,20241223,0.00,Y,474490,100,5 억,,1865,N,N,0,N,00,N
20250404,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-7,5,-0.35,9444151,4723,85.04,2005,2005,1996,2605,1405,2005,1999.61,0.03,0,7,2011,2008,2002,1999,1993,2009,2000,6,600,100,1400,1,1,5510000,110,45.41,1.01,12,0.09,44.00,1986.00,3300,20240502,-39.45,1930,20241223,3.52,2005,0.00,20250224,1940,2.99,20250103,3300,-39.45,20240502,1930,3.52,20241223,0.00,Y,474490,100,5 억,,1865,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 161220 57 100.00 KOSDAQ 금융 N N N N N 1996 -3 5 -0.15 30225445 15158 272.38 2005 2005 1983 2595 1400 1999 1994.03 0.03 0 -3181 2009 2004 2000 1995 1991 2002 1993 6 596 100 1390 1 1 5510000 110 45.36 1.01 12 0.28 44.00 1986.00 3300 20240502 -39.52 1930 20241223 3.42 2005 0.00 20250224 1940 2.89 20250103 3300 -39.52 20240502 1930 3.42 20241223 0.00 Y 474490 100 5 억 1811 N N 0 N 00 N
3 20250407 151227 57 100.00 KOSDAQ 금융 N N N N N 1987 -12 5 -0.60 30090235 15090 271.16 2005 2005 1983 2595 1400 1999 1994.05 0.03 0 -3125 2009 2004 2000 1995 1991 2002 1993 6 596 100 1390 1 1 5510000 109 45.16 1.00 12 0.27 44.00 1986.00 3300 20240502 -39.79 1930 20241223 2.95 2005 0.00 20250224 1940 2.42 20250103 3300 -39.79 20240502 1930 2.95 20241223 0.00 Y 474490 100 5 억 1811 N N 0 N 00 N
4 20250407 141225 57 100.00 KOSDAQ 금융 N N N N N 1988 -11 5 -0.55 28616309 14349 257.84 2005 2005 1983 2595 1400 1999 1994.31 0.03 0 -2508 2009 2004 2000 1995 1991 2002 1993 6 596 100 1390 1 1 5510000 110 45.18 1.00 12 0.26 44.00 1986.00 3300 20240502 -39.76 1930 20241223 3.01 2005 0.00 20250224 1940 2.47 20250103 3300 -39.76 20240502 1930 3.01 20241223 0.00 Y 474490 100 5 억 1811 N N 0 N 00 N
5 20250407 131223 57 100.00 KOSDAQ 금융 N N N N N 1988 -11 5 -0.55 26966269 13519 242.93 2005 2005 1983 2595 1400 1999 1994.69 0.03 0 -1878 2009 2004 2000 1995 1991 2002 1993 6 596 100 1390 1 1 5510000 110 45.18 1.00 12 0.25 44.00 1986.00 3300 20240502 -39.76 1930 20241223 3.01 2005 0.00 20250224 1940 2.47 20250103 3300 -39.76 20240502 1930 3.01 20241223 0.00 Y 474490 100 5 억 1811 N N 0 N 00 N
6 20250407 121220 57 100.00 KOSDAQ 금융 N N N N N 1985 -14 5 -0.70 23027154 11537 207.31 2005 2005 1985 2595 1400 1999 1995.94 0.03 0 -886 2009 2004 2000 1995 1991 2002 1993 6 596 100 1390 1 1 5510000 109 45.11 1.00 12 0.21 44.00 1986.00 3300 20240502 -39.85 1930 20241223 2.85 2005 0.00 20250224 1940 2.32 20250103 3300 -39.85 20240502 1930 2.85 20241223 0.00 Y 474490 100 5 억 1811 N N 0 N 00 N
7 20250407 111223 57 100.00 KOSDAQ 금융 N N N N N 1997 -2 5 -0.10 15688036 7857 141.19 2005 2005 1996 2595 1400 1999 1996.70 0.03 0 -653 2009 2004 2000 1995 1991 2002 1993 6 596 100 1390 1 1 5510000 110 45.39 1.01 12 0.14 44.00 1986.00 3300 20240502 -39.48 1930 20241223 3.47 2005 0.00 20250224 1940 2.94 20250103 3300 -39.48 20240502 1930 3.47 20241223 0.00 Y 474490 100 5 억 1811 N N 0 N 00 N
8 20250407 101223 57 100.00 KOSDAQ 금융 N N N N N 1998 -1 5 -0.05 12574924 6300 113.21 2005 2005 1996 2595 1400 1999 1996.02 0.03 0 -64 2009 2004 2000 1995 1991 2002 1993 6 596 100 1390 1 1 5510000 110 45.41 1.01 12 0.11 44.00 1986.00 3300 20240502 -39.45 1930 20241223 3.52 2005 0.00 20250224 1940 2.99 20250103 3300 -39.45 20240502 1930 3.52 20241223 0.00 Y 474490 100 5 억 1811 N N 0 N 00 N
9 20250407 091225 57 100.00 KOSDAQ 금융 N N N N N 2005 6 2 0.30 2005 1 0.02 2005 2005 2005 2595 1400 1999 2005.00 0.03 0 0 2009 2004 2000 1995 1991 2002 1993 6 596 100 1390 5 1 5510000 110 45.57 1.01 12 0.00 44.00 1986.00 3300 20240502 -39.24 1930 20241223 3.89 2005 0.00 20250224 1940 3.35 20250103 3300 -39.24 20240502 1930 3.89 20241223 0.00 Y 474490 100 5 억 1811 N N 0 N 00 N
10 20250404 161218 57 100.00 KOSDAQ 금융 N N N N N 1999 -6 5 -0.30 11126482 5565 100.20 2005 2005 1996 2605 1405 2005 1999.37 0.03 0 -47 2011 2008 2002 1999 1993 2009 2000 6 600 100 1400 1 1 5510000 110 45.43 1.01 12 0.10 44.00 1986.00 3300 20240502 -39.42 1930 20241223 3.58 2005 0.00 20250224 1940 3.04 20250103 3300 -39.42 20240502 1930 3.58 20241223 0.00 Y 474490 100 5 억 1865 N N 0 N 00 N
11 20250404 151231 57 100.00 KOSDAQ 금융 N N N N N 1997 -8 5 -0.40 10726835 5365 96.60 2005 2005 1996 2605 1405 2005 1999.41 0.03 0 75 2011 2008 2002 1999 1993 2009 2000 6 600 100 1400 1 1 5510000 110 45.39 1.01 12 0.10 44.00 1986.00 3300 20240502 -39.48 1930 20241223 3.47 2005 0.00 20250224 1940 2.94 20250103 3300 -39.48 20240502 1930 3.47 20241223 0.00 Y 474490 100 5 억 1865 N N 0 N 00 N
12 20250404 141235 57 100.00 KOSDAQ 금융 N N N N N 1998 -7 5 -0.35 9444151 4723 85.04 2005 2005 1996 2605 1405 2005 1999.61 0.03 0 7 2011 2008 2002 1999 1993 2009 2000 6 600 100 1400 1 1 5510000 110 45.41 1.01 12 0.09 44.00 1986.00 3300 20240502 -39.45 1930 20241223 3.52 2005 0.00 20250224 1940 2.99 20250103 3300 -39.45 20240502 1930 3.52 20241223 0.00 Y 474490 100 5 억 1865 N N 0 N 00 N