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
489730/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
20250407,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-5,5,-0.25,67641952,33956,121.45,1991,2000,1984,2585,1394,1991,1992.05,0.01,0,1067,1996,1993,1988,1985,1980,1995,1987,6,594,100,1430,1,1,6332000,126,0.00,0.00,12,0.54,0.00,0.00,4500,20241128,-55.87,1925,20241230,3.17,2000,-0.70,20250407,1930,2.90,20250102,4500,-55.87,20241128,1925,3.17,20241230,0.00,Y,489730,100,6 억,,319,N,N,0,N,00,N
20250407,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-5,5,-0.25,66621148,33442,119.61,1991,2000,1984,2585,1394,1991,1992.14,0.01,0,1581,1996,1993,1988,1985,1980,1995,1987,6,594,100,1430,1,1,6332000,126,0.00,0.00,12,0.53,0.00,0.00,4500,20241128,-55.87,1925,20241230,3.17,2000,-0.70,20250407,1930,2.90,20250102,4500,-55.87,20241128,1925,3.17,20241230,0.00,Y,489730,100,6 억,,319,N,N,0,N,00,N
20250407,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-5,5,-0.25,61258948,30742,109.95,1991,2000,1984,2585,1394,1991,1992.68,0.01,0,1581,1996,1993,1988,1985,1980,1995,1987,6,594,100,1430,1,1,6332000,126,0.00,0.00,12,0.49,0.00,0.00,4500,20241128,-55.87,1925,20241230,3.17,2000,-0.70,20250407,1930,2.90,20250102,4500,-55.87,20241128,1925,3.17,20241230,0.00,Y,489730,100,6 억,,319,N,N,0,N,00,N
20250407,131236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-5,5,-0.25,61249018,30737,109.94,1991,2000,1984,2585,1394,1991,1992.68,0.01,0,1581,1996,1993,1988,1985,1980,1995,1987,6,594,100,1430,1,1,6332000,126,0.00,0.00,12,0.49,0.00,0.00,4500,20241128,-55.87,1925,20241230,3.17,2000,-0.70,20250407,1930,2.90,20250102,4500,-55.87,20241128,1925,3.17,20241230,0.00,Y,489730,100,6 억,,319,N,N,0,N,00,N
20250407,121233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-5,5,-0.25,58071418,29137,104.21,1991,2000,1984,2585,1394,1991,1993.05,0.01,0,722,1996,1993,1988,1985,1980,1995,1987,6,594,100,1430,1,1,6332000,126,0.00,0.00,12,0.46,0.00,0.00,4500,20241128,-55.87,1925,20241230,3.17,2000,-0.70,20250407,1930,2.90,20250102,4500,-55.87,20241128,1925,3.17,20241230,0.00,Y,489730,100,6 억,,319,N,N,0,N,00,N
20250407,111236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,4,2,0.20,57805177,29003,103.73,1991,2000,1984,2585,1394,1991,1993.08,0.01,0,722,1996,1993,1988,1985,1980,1995,1987,6,594,100,1430,1,1,6332000,126,0.00,0.00,12,0.46,0.00,0.00,4500,20241128,-55.67,1925,20241230,3.64,2000,-0.25,20250407,1930,3.37,20250102,4500,-55.67,20241128,1925,3.64,20241230,0.00,Y,489730,100,6 억,,319,N,N,0,N,00,N
20250407,101236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,2,2,0.10,43647194,21903,78.34,1991,2000,1984,2585,1394,1991,1992.75,0.01,0,897,1996,1993,1988,1985,1980,1995,1987,6,594,100,1430,1,1,6332000,126,0.00,0.00,12,0.35,0.00,0.00,4500,20241128,-55.71,1925,20241230,3.53,2000,-0.35,20250407,1930,3.26,20250102,4500,-55.71,20241128,1925,3.53,20241230,0.00,Y,489730,100,6 억,,319,N,N,0,N,00,N
20250407,091237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,0,3,0.00,19909,10,0.04,1991,1991,1990,2585,1394,1991,1990.90,0.01,0,5,1996,1993,1988,1985,1980,1995,1987,6,594,100,1430,1,1,6332000,126,0.00,0.00,12,0.00,0.00,0.00,4500,20241128,-55.76,1925,20241230,3.43,1999,-0.40,20250226,1930,3.16,20250102,4500,-55.76,20241128,1925,3.43,20241230,0.00,Y,489730,100,6 억,,319,N,N,0,N,00,N
20250404,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,2,2,0.10,55600777,27959,123.71,1989,1991,1983,2585,1393,1989,1988.65,0.00,0,158,1991,1989,1988,1986,1985,1990,1987,6,596,100,1430,1,1,6332000,126,0.00,0.00,12,0.44,0.00,0.00,4500,20241128,-55.76,1925,20241230,3.43,1999,-0.40,20250226,1930,3.16,20250102,4500,-55.76,20241128,1925,3.43,20241230,0.00,Y,489730,100,6 억,,182,N,N,0,N,00,N
20250404,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,2,2,0.10,55176694,27746,122.77,1989,1991,1983,2585,1393,1989,1988.64,0.00,0,162,1991,1989,1988,1986,1985,1990,1987,6,596,100,1430,1,1,6332000,126,0.00,0.00,12,0.44,0.00,0.00,4500,20241128,-55.76,1925,20241230,3.43,1999,-0.40,20250226,1930,3.16,20250102,4500,-55.76,20241128,1925,3.43,20241230,0.00,Y,489730,100,6 억,,182,N,N,0,N,00,N
20250404,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,32034673,16120,71.33,1989,1989,1983,2585,1393,1989,1987.26,0.00,0,-15,1991,1989,1988,1986,1985,1990,1987,6,596,100,1430,1,1,6332000,126,0.00,0.00,12,0.25,0.00,0.00,4500,20241128,-55.80,1925,20241230,3.32,1999,-0.50,20250226,1930,3.06,20250102,4500,-55.80,20241128,1925,3.32,20241230,0.00,Y,489730,100,6 억,,182,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 161233 57 100.00 KOSDAQ 금융 N N N N N 1986 -5 5 -0.25 67641952 33956 121.45 1991 2000 1984 2585 1394 1991 1992.05 0.01 0 1067 1996 1993 1988 1985 1980 1995 1987 6 594 100 1430 1 1 6332000 126 0.00 0.00 12 0.54 0.00 0.00 4500 20241128 -55.87 1925 20241230 3.17 2000 -0.70 20250407 1930 2.90 20250102 4500 -55.87 20241128 1925 3.17 20241230 0.00 Y 489730 100 6 억 319 N N 0 N 00 N
3 20250407 151240 57 100.00 KOSDAQ 금융 N N N N N 1986 -5 5 -0.25 66621148 33442 119.61 1991 2000 1984 2585 1394 1991 1992.14 0.01 0 1581 1996 1993 1988 1985 1980 1995 1987 6 594 100 1430 1 1 6332000 126 0.00 0.00 12 0.53 0.00 0.00 4500 20241128 -55.87 1925 20241230 3.17 2000 -0.70 20250407 1930 2.90 20250102 4500 -55.87 20241128 1925 3.17 20241230 0.00 Y 489730 100 6 억 319 N N 0 N 00 N
4 20250407 141237 57 100.00 KOSDAQ 금융 N N N N N 1986 -5 5 -0.25 61258948 30742 109.95 1991 2000 1984 2585 1394 1991 1992.68 0.01 0 1581 1996 1993 1988 1985 1980 1995 1987 6 594 100 1430 1 1 6332000 126 0.00 0.00 12 0.49 0.00 0.00 4500 20241128 -55.87 1925 20241230 3.17 2000 -0.70 20250407 1930 2.90 20250102 4500 -55.87 20241128 1925 3.17 20241230 0.00 Y 489730 100 6 억 319 N N 0 N 00 N
5 20250407 131236 57 100.00 KOSDAQ 금융 N N N N N 1986 -5 5 -0.25 61249018 30737 109.94 1991 2000 1984 2585 1394 1991 1992.68 0.01 0 1581 1996 1993 1988 1985 1980 1995 1987 6 594 100 1430 1 1 6332000 126 0.00 0.00 12 0.49 0.00 0.00 4500 20241128 -55.87 1925 20241230 3.17 2000 -0.70 20250407 1930 2.90 20250102 4500 -55.87 20241128 1925 3.17 20241230 0.00 Y 489730 100 6 억 319 N N 0 N 00 N
6 20250407 121233 57 100.00 KOSDAQ 금융 N N N N N 1986 -5 5 -0.25 58071418 29137 104.21 1991 2000 1984 2585 1394 1991 1993.05 0.01 0 722 1996 1993 1988 1985 1980 1995 1987 6 594 100 1430 1 1 6332000 126 0.00 0.00 12 0.46 0.00 0.00 4500 20241128 -55.87 1925 20241230 3.17 2000 -0.70 20250407 1930 2.90 20250102 4500 -55.87 20241128 1925 3.17 20241230 0.00 Y 489730 100 6 억 319 N N 0 N 00 N
7 20250407 111236 57 100.00 KOSDAQ 금융 N N N N N 1995 4 2 0.20 57805177 29003 103.73 1991 2000 1984 2585 1394 1991 1993.08 0.01 0 722 1996 1993 1988 1985 1980 1995 1987 6 594 100 1430 1 1 6332000 126 0.00 0.00 12 0.46 0.00 0.00 4500 20241128 -55.67 1925 20241230 3.64 2000 -0.25 20250407 1930 3.37 20250102 4500 -55.67 20241128 1925 3.64 20241230 0.00 Y 489730 100 6 억 319 N N 0 N 00 N
8 20250407 101236 57 100.00 KOSDAQ 금융 N N N N N 1993 2 2 0.10 43647194 21903 78.34 1991 2000 1984 2585 1394 1991 1992.75 0.01 0 897 1996 1993 1988 1985 1980 1995 1987 6 594 100 1430 1 1 6332000 126 0.00 0.00 12 0.35 0.00 0.00 4500 20241128 -55.71 1925 20241230 3.53 2000 -0.35 20250407 1930 3.26 20250102 4500 -55.71 20241128 1925 3.53 20241230 0.00 Y 489730 100 6 억 319 N N 0 N 00 N
9 20250407 091237 57 100.00 KOSDAQ 금융 N N N N N 1991 0 3 0.00 19909 10 0.04 1991 1991 1990 2585 1394 1991 1990.90 0.01 0 5 1996 1993 1988 1985 1980 1995 1987 6 594 100 1430 1 1 6332000 126 0.00 0.00 12 0.00 0.00 0.00 4500 20241128 -55.76 1925 20241230 3.43 1999 -0.40 20250226 1930 3.16 20250102 4500 -55.76 20241128 1925 3.43 20241230 0.00 Y 489730 100 6 억 319 N N 0 N 00 N
10 20250404 161230 57 100.00 KOSDAQ 금융 N N N N N 1991 2 2 0.10 55600777 27959 123.71 1989 1991 1983 2585 1393 1989 1988.65 0.00 0 158 1991 1989 1988 1986 1985 1990 1987 6 596 100 1430 1 1 6332000 126 0.00 0.00 12 0.44 0.00 0.00 4500 20241128 -55.76 1925 20241230 3.43 1999 -0.40 20250226 1930 3.16 20250102 4500 -55.76 20241128 1925 3.43 20241230 0.00 Y 489730 100 6 억 182 N N 0 N 00 N
11 20250404 151244 57 100.00 KOSDAQ 금융 N N N N N 1991 2 2 0.10 55176694 27746 122.77 1989 1991 1983 2585 1393 1989 1988.64 0.00 0 162 1991 1989 1988 1986 1985 1990 1987 6 596 100 1430 1 1 6332000 126 0.00 0.00 12 0.44 0.00 0.00 4500 20241128 -55.76 1925 20241230 3.43 1999 -0.40 20250226 1930 3.16 20250102 4500 -55.76 20241128 1925 3.43 20241230 0.00 Y 489730 100 6 억 182 N N 0 N 00 N
12 20250404 141247 57 100.00 KOSDAQ 금융 N N N N N 1989 0 3 0.00 32034673 16120 71.33 1989 1989 1983 2585 1393 1989 1987.26 0.00 0 -15 1991 1989 1988 1986 1985 1990 1987 6 596 100 1430 1 1 6332000 126 0.00 0.00 12 0.25 0.00 0.00 4500 20241128 -55.80 1925 20241230 3.32 1999 -0.50 20250226 1930 3.06 20250102 4500 -55.80 20241128 1925 3.32 20241230 0.00 Y 489730 100 6 억 182 N N 0 N 00 N