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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,161242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,0,3,0.00,9986275,5012,59.26,1999,1999,1991,2590,1398,1996,1992.47,0.09,0,-683,2006,2001,1993,1988,1980,1997,1984,9,594,100,1470,1,1,9100000,182,43.39,1.02,12,0.06,46.00,1958.00,2090,20240801,-4.50,1930,20241227,3.42,2005,-0.45,20250321,1940,2.89,20250120,2090,-4.50,20240801,1930,3.42,20241227,0.00,Y,466910,100,9 억,,8142,N,N,0,N,00,N
20250411,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-5,5,-0.25,9802886,4920,58.17,1999,1999,1991,2590,1398,1996,1992.46,0.09,0,-633,2006,2001,1993,1988,1980,1997,1984,9,594,100,1470,1,1,9100000,181,43.28,1.02,12,0.05,46.00,1958.00,2090,20240801,-4.74,1930,20241227,3.16,2005,-0.70,20250321,1940,2.63,20250120,2090,-4.74,20240801,1930,3.16,20241227,0.00,Y,466910,100,9 억,,8142,N,N,0,N,00,N
20250411,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-5,5,-0.25,8777491,4405,52.08,1999,1999,1991,2590,1398,1996,1992.62,0.09,0,-543,2006,2001,1993,1988,1980,1997,1984,9,594,100,1470,1,1,9100000,181,43.28,1.02,12,0.05,46.00,1958.00,2090,20240801,-4.74,1930,20241227,3.16,2005,-0.70,20250321,1940,2.63,20250120,2090,-4.74,20240801,1930,3.16,20241227,0.00,Y,466910,100,9 억,,8142,N,N,0,N,00,N
20250411,131254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-5,5,-0.25,7764048,3896,46.06,1999,1999,1991,2590,1398,1996,1992.83,0.09,0,-468,2006,2001,1993,1988,1980,1997,1984,9,594,100,1470,1,1,9100000,181,43.28,1.02,12,0.04,46.00,1958.00,2090,20240801,-4.74,1930,20241227,3.16,2005,-0.70,20250321,1940,2.63,20250120,2090,-4.74,20240801,1930,3.16,20241227,0.00,Y,466910,100,9 억,,8142,N,N,0,N,00,N
20250411,121255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-4,5,-0.20,4786501,2401,28.39,1999,1999,1991,2590,1398,1996,1993.54,0.09,0,-380,2006,2001,1993,1988,1980,1997,1984,9,594,100,1470,1,1,9100000,181,43.30,1.02,12,0.03,46.00,1958.00,2090,20240801,-4.69,1930,20241227,3.21,2005,-0.65,20250321,1940,2.68,20250120,2090,-4.69,20240801,1930,3.21,20241227,0.00,Y,466910,100,9 억,,8142,N,N,0,N,00,N
20250411,111255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-5,5,-0.25,3765113,1888,22.32,1999,1999,1991,2590,1398,1996,1994.23,0.09,0,-291,2006,2001,1993,1988,1980,1997,1984,9,594,100,1470,1,1,9100000,181,43.28,1.02,12,0.02,46.00,1958.00,2090,20240801,-4.74,1930,20241227,3.16,2005,-0.70,20250321,1940,2.63,20250120,2090,-4.74,20240801,1930,3.16,20241227,0.00,Y,466910,100,9 억,,8142,N,N,0,N,00,N
20250411,101258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-5,5,-0.25,3016461,1512,17.88,1999,1999,1991,2590,1398,1996,1995.01,0.09,0,-201,2006,2001,1993,1988,1980,1997,1984,9,594,100,1470,1,1,9100000,181,43.28,1.02,12,0.02,46.00,1958.00,2090,20240801,-4.74,1930,20241227,3.16,2005,-0.70,20250321,1940,2.63,20250120,2090,-4.74,20240801,1930,3.16,20241227,0.00,Y,466910,100,9 억,,8142,N,N,0,N,00,N
20250411,091302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-1,5,-0.05,247505,124,1.47,1999,1999,1995,2590,1398,1996,1996.01,0.09,0,-65,2006,2001,1993,1988,1980,1997,1984,9,594,100,1470,1,1,9100000,182,43.37,1.02,12,0.00,46.00,1958.00,2090,20240801,-4.55,1930,20241227,3.37,2005,-0.50,20250321,1940,2.84,20250120,2090,-4.55,20240801,1930,3.37,20241227,0.00,Y,466910,100,9 억,,8142,N,N,0,N,00,N
20250410,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,0,3,0.00,16873357,8458,77.53,1998,1998,1985,2590,1398,1996,1994.96,0.09,0,-1919,2014,2004,1995,1985,1976,2000,1981,9,594,100,1470,1,1,9100000,182,43.39,1.02,12,0.09,46.00,1958.00,2090,20240801,-4.50,1930,20241227,3.42,2005,-0.45,20250321,1940,2.89,20250120,2090,-4.50,20240801,1930,3.42,20241227,0.00,Y,466910,100,9 억,,8075,N,N,0,N,00,N
20250410,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,0,3,0.00,16783682,8413,77.12,1998,1998,1985,2590,1398,1996,1994.97,0.09,0,-1890,2014,2004,1995,1985,1976,2000,1981,9,594,100,1470,1,1,9100000,182,43.39,1.02,12,0.09,46.00,1958.00,2090,20240801,-4.50,1930,20241227,3.42,2005,-0.45,20250321,1940,2.89,20250120,2090,-4.50,20240801,1930,3.42,20241227,0.00,Y,466910,100,9 억,,8075,N,N,0,N,00,N
20250410,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-5,5,-0.25,16001189,8020,73.52,1998,1998,1985,2590,1398,1996,1995.16,0.09,0,-1531,2014,2004,1995,1985,1976,2000,1981,9,594,100,1470,1,1,9100000,181,43.28,1.02,12,0.09,46.00,1958.00,2090,20240801,-4.74,1930,20241227,3.16,2005,-0.70,20250321,1940,2.63,20250120,2090,-4.74,20240801,1930,3.16,20241227,0.00,Y,466910,100,9 억,,8075,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 20250411 161242 57 100.00 KOSDAQ 금융 N N N N N 1996 0 3 0.00 9986275 5012 59.26 1999 1999 1991 2590 1398 1996 1992.47 0.09 0 -683 2006 2001 1993 1988 1980 1997 1984 9 594 100 1470 1 1 9100000 182 43.39 1.02 12 0.06 46.00 1958.00 2090 20240801 -4.50 1930 20241227 3.42 2005 -0.45 20250321 1940 2.89 20250120 2090 -4.50 20240801 1930 3.42 20241227 0.00 Y 466910 100 9 억 8142 N N 0 N 00 N
3 20250411 151254 57 100.00 KOSDAQ 금융 N N N N N 1991 -5 5 -0.25 9802886 4920 58.17 1999 1999 1991 2590 1398 1996 1992.46 0.09 0 -633 2006 2001 1993 1988 1980 1997 1984 9 594 100 1470 1 1 9100000 181 43.28 1.02 12 0.05 46.00 1958.00 2090 20240801 -4.74 1930 20241227 3.16 2005 -0.70 20250321 1940 2.63 20250120 2090 -4.74 20240801 1930 3.16 20241227 0.00 Y 466910 100 9 억 8142 N N 0 N 00 N
4 20250411 141253 57 100.00 KOSDAQ 금융 N N N N N 1991 -5 5 -0.25 8777491 4405 52.08 1999 1999 1991 2590 1398 1996 1992.62 0.09 0 -543 2006 2001 1993 1988 1980 1997 1984 9 594 100 1470 1 1 9100000 181 43.28 1.02 12 0.05 46.00 1958.00 2090 20240801 -4.74 1930 20241227 3.16 2005 -0.70 20250321 1940 2.63 20250120 2090 -4.74 20240801 1930 3.16 20241227 0.00 Y 466910 100 9 억 8142 N N 0 N 00 N
5 20250411 131254 57 100.00 KOSDAQ 금융 N N N N N 1991 -5 5 -0.25 7764048 3896 46.06 1999 1999 1991 2590 1398 1996 1992.83 0.09 0 -468 2006 2001 1993 1988 1980 1997 1984 9 594 100 1470 1 1 9100000 181 43.28 1.02 12 0.04 46.00 1958.00 2090 20240801 -4.74 1930 20241227 3.16 2005 -0.70 20250321 1940 2.63 20250120 2090 -4.74 20240801 1930 3.16 20241227 0.00 Y 466910 100 9 억 8142 N N 0 N 00 N
6 20250411 121255 57 100.00 KOSDAQ 금융 N N N N N 1992 -4 5 -0.20 4786501 2401 28.39 1999 1999 1991 2590 1398 1996 1993.54 0.09 0 -380 2006 2001 1993 1988 1980 1997 1984 9 594 100 1470 1 1 9100000 181 43.30 1.02 12 0.03 46.00 1958.00 2090 20240801 -4.69 1930 20241227 3.21 2005 -0.65 20250321 1940 2.68 20250120 2090 -4.69 20240801 1930 3.21 20241227 0.00 Y 466910 100 9 억 8142 N N 0 N 00 N
7 20250411 111255 57 100.00 KOSDAQ 금융 N N N N N 1991 -5 5 -0.25 3765113 1888 22.32 1999 1999 1991 2590 1398 1996 1994.23 0.09 0 -291 2006 2001 1993 1988 1980 1997 1984 9 594 100 1470 1 1 9100000 181 43.28 1.02 12 0.02 46.00 1958.00 2090 20240801 -4.74 1930 20241227 3.16 2005 -0.70 20250321 1940 2.63 20250120 2090 -4.74 20240801 1930 3.16 20241227 0.00 Y 466910 100 9 억 8142 N N 0 N 00 N
8 20250411 101258 57 100.00 KOSDAQ 금융 N N N N N 1991 -5 5 -0.25 3016461 1512 17.88 1999 1999 1991 2590 1398 1996 1995.01 0.09 0 -201 2006 2001 1993 1988 1980 1997 1984 9 594 100 1470 1 1 9100000 181 43.28 1.02 12 0.02 46.00 1958.00 2090 20240801 -4.74 1930 20241227 3.16 2005 -0.70 20250321 1940 2.63 20250120 2090 -4.74 20240801 1930 3.16 20241227 0.00 Y 466910 100 9 억 8142 N N 0 N 00 N
9 20250411 091302 57 100.00 KOSDAQ 금융 N N N N N 1995 -1 5 -0.05 247505 124 1.47 1999 1999 1995 2590 1398 1996 1996.01 0.09 0 -65 2006 2001 1993 1988 1980 1997 1984 9 594 100 1470 1 1 9100000 182 43.37 1.02 12 0.00 46.00 1958.00 2090 20240801 -4.55 1930 20241227 3.37 2005 -0.50 20250321 1940 2.84 20250120 2090 -4.55 20240801 1930 3.37 20241227 0.00 Y 466910 100 9 억 8142 N N 0 N 00 N
10 20250410 161247 57 100.00 KOSDAQ 금융 N N N N N 1996 0 3 0.00 16873357 8458 77.53 1998 1998 1985 2590 1398 1996 1994.96 0.09 0 -1919 2014 2004 1995 1985 1976 2000 1981 9 594 100 1470 1 1 9100000 182 43.39 1.02 12 0.09 46.00 1958.00 2090 20240801 -4.50 1930 20241227 3.42 2005 -0.45 20250321 1940 2.89 20250120 2090 -4.50 20240801 1930 3.42 20241227 0.00 Y 466910 100 9 억 8075 N N 0 N 00 N
11 20250410 151254 57 100.00 KOSDAQ 금융 N N N N N 1996 0 3 0.00 16783682 8413 77.12 1998 1998 1985 2590 1398 1996 1994.97 0.09 0 -1890 2014 2004 1995 1985 1976 2000 1981 9 594 100 1470 1 1 9100000 182 43.39 1.02 12 0.09 46.00 1958.00 2090 20240801 -4.50 1930 20241227 3.42 2005 -0.45 20250321 1940 2.89 20250120 2090 -4.50 20240801 1930 3.42 20241227 0.00 Y 466910 100 9 억 8075 N N 0 N 00 N
12 20250410 141249 57 100.00 KOSDAQ 금융 N N N N N 1991 -5 5 -0.25 16001189 8020 73.52 1998 1998 1985 2590 1398 1996 1995.16 0.09 0 -1531 2014 2004 1995 1985 1976 2000 1981 9 594 100 1470 1 1 9100000 181 43.28 1.02 12 0.09 46.00 1958.00 2090 20240801 -4.74 1930 20241227 3.16 2005 -0.70 20250321 1940 2.63 20250120 2090 -4.74 20240801 1930 3.16 20241227 0.00 Y 466910 100 9 억 8075 N N 0 N 00 N