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
469900/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
20250411,161244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,9587888,4789,46.23,2000,2005,1998,2605,1405,2005,2002.06,0.08,0,-1000,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5605000,112,50.12,1.03,12,0.09,40.00,1945.00,2145,20240717,-6.53,1980,20250120,1.26,2040,-1.72,20250225,1980,1.26,20250120,2145,-6.53,20240717,1980,1.26,20250120,0.00,Y,469900,100,5 억,,4629,N,N,0,N,00,N
20250411,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,8920333,4456,43.01,2000,2005,1998,2605,1405,2005,2001.87,0.08,0,-978,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5605000,112,50.00,1.03,12,0.08,40.00,1945.00,2145,20240717,-6.76,1980,20250120,1.01,2040,-1.96,20250225,1980,1.01,20250120,2145,-6.76,20240717,1980,1.01,20250120,0.00,Y,469900,100,5 억,,4629,N,N,0,N,00,N
20250411,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,8510313,4251,41.03,2000,2005,1998,2605,1405,2005,2001.96,0.08,0,-798,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5605000,112,50.00,1.03,12,0.08,40.00,1945.00,2145,20240717,-6.76,1980,20250120,1.01,2040,-1.96,20250225,1980,1.01,20250120,2145,-6.76,20240717,1980,1.01,20250120,0.00,Y,469900,100,5 억,,4629,N,N,0,N,00,N
20250411,131256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,8156313,4074,39.32,2000,2005,1998,2605,1405,2005,2002.04,0.08,0,-621,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5605000,112,50.00,1.03,12,0.07,40.00,1945.00,2145,20240717,-6.76,1980,20250120,1.01,2040,-1.96,20250225,1980,1.01,20250120,2145,-6.76,20240717,1980,1.01,20250120,0.00,Y,469900,100,5 억,,4629,N,N,0,N,00,N
20250411,121257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-7,5,-0.35,7622720,3807,36.75,2000,2005,1998,2605,1405,2005,2002.29,0.08,0,-443,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,1,1,5605000,112,49.95,1.03,12,0.07,40.00,1945.00,2145,20240717,-6.85,1980,20250120,0.91,2040,-2.06,20250225,1980,0.91,20250120,2145,-6.85,20240717,1980,0.91,20250120,0.00,Y,469900,100,5 억,,4629,N,N,0,N,00,N
20250411,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-7,5,-0.35,7269074,3630,35.04,2000,2005,1998,2605,1405,2005,2002.50,0.08,0,-266,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,1,1,5605000,112,49.95,1.03,12,0.06,40.00,1945.00,2145,20240717,-6.85,1980,20250120,0.91,2040,-2.06,20250225,1980,0.91,20250120,2145,-6.85,20240717,1980,0.91,20250120,0.00,Y,469900,100,5 억,,4629,N,N,0,N,00,N
20250411,101300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,6915320,3453,33.33,2000,2005,2000,2605,1405,2005,2002.70,0.08,0,-89,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5605000,112,50.00,1.03,12,0.06,40.00,1945.00,2145,20240717,-6.76,1980,20250120,1.01,2040,-1.96,20250225,1980,1.01,20250120,2145,-6.76,20240717,1980,1.01,20250120,0.00,Y,469900,100,5 억,,4629,N,N,0,N,00,N
20250411,091304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,2000,1,0.01,2000,2000,2000,2605,1405,2005,2000.00,0.08,0,0,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5605000,112,50.00,1.03,12,0.00,40.00,1945.00,2145,20240717,-6.76,1980,20250120,1.01,2040,-1.96,20250225,1980,1.01,20250120,2145,-6.76,20240717,1980,1.01,20250120,0.00,Y,469900,100,5 억,,4629,N,N,0,N,00,N
20250410,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,7,2,0.35,20726713,10360,144.49,2005,2005,1998,2595,1399,1998,2000.65,0.08,0,-3827,2007,2002,2000,1995,1993,2001,1994,6,597,100,1390,5,1,5605000,112,50.12,1.03,12,0.18,40.00,1945.00,2145,20240717,-6.53,1980,20250120,1.26,2040,-1.72,20250225,1980,1.26,20250120,2145,-6.53,20240717,1980,1.26,20250120,0.00,Y,469900,100,5 억,,4629,N,N,0,N,00,N
20250410,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,20590751,10292,143.54,2005,2005,1998,2595,1399,1998,2000.66,0.08,0,-3764,2007,2002,2000,1995,1993,2001,1994,6,597,100,1390,1,1,5605000,112,49.98,1.03,12,0.18,40.00,1945.00,2145,20240717,-6.81,1980,20250120,0.96,2040,-2.01,20250225,1980,0.96,20250120,2145,-6.81,20240717,1980,0.96,20250120,0.00,Y,469900,100,5 억,,4629,N,N,0,N,00,N
20250410,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,11792683,5891,82.16,2005,2005,1998,2595,1399,1998,2001.81,0.08,0,-3092,2007,2002,2000,1995,1993,2001,1994,6,597,100,1390,5,1,5605000,112,50.00,1.03,12,0.11,40.00,1945.00,2145,20240717,-6.76,1980,20250120,1.01,2040,-1.96,20250225,1980,1.01,20250120,2145,-6.76,20240717,1980,1.01,20250120,0.00,Y,469900,100,5 억,,4629,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 161244 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 9587888 4789 46.23 2000 2005 1998 2605 1405 2005 2002.06 0.08 0 -1000 2009 2006 2002 1999 1995 2008 2001 6 600 100 1400 5 1 5605000 112 50.12 1.03 12 0.09 40.00 1945.00 2145 20240717 -6.53 1980 20250120 1.26 2040 -1.72 20250225 1980 1.26 20250120 2145 -6.53 20240717 1980 1.26 20250120 0.00 Y 469900 100 5 억 4629 N N 0 N 00 N
3 20250411 151256 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 8920333 4456 43.01 2000 2005 1998 2605 1405 2005 2001.87 0.08 0 -978 2009 2006 2002 1999 1995 2008 2001 6 600 100 1400 5 1 5605000 112 50.00 1.03 12 0.08 40.00 1945.00 2145 20240717 -6.76 1980 20250120 1.01 2040 -1.96 20250225 1980 1.01 20250120 2145 -6.76 20240717 1980 1.01 20250120 0.00 Y 469900 100 5 억 4629 N N 0 N 00 N
4 20250411 141254 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 8510313 4251 41.03 2000 2005 1998 2605 1405 2005 2001.96 0.08 0 -798 2009 2006 2002 1999 1995 2008 2001 6 600 100 1400 5 1 5605000 112 50.00 1.03 12 0.08 40.00 1945.00 2145 20240717 -6.76 1980 20250120 1.01 2040 -1.96 20250225 1980 1.01 20250120 2145 -6.76 20240717 1980 1.01 20250120 0.00 Y 469900 100 5 억 4629 N N 0 N 00 N
5 20250411 131256 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 8156313 4074 39.32 2000 2005 1998 2605 1405 2005 2002.04 0.08 0 -621 2009 2006 2002 1999 1995 2008 2001 6 600 100 1400 5 1 5605000 112 50.00 1.03 12 0.07 40.00 1945.00 2145 20240717 -6.76 1980 20250120 1.01 2040 -1.96 20250225 1980 1.01 20250120 2145 -6.76 20240717 1980 1.01 20250120 0.00 Y 469900 100 5 억 4629 N N 0 N 00 N
6 20250411 121257 57 100.00 KOSDAQ 금융 N N N N N 1998 -7 5 -0.35 7622720 3807 36.75 2000 2005 1998 2605 1405 2005 2002.29 0.08 0 -443 2009 2006 2002 1999 1995 2008 2001 6 600 100 1400 1 1 5605000 112 49.95 1.03 12 0.07 40.00 1945.00 2145 20240717 -6.85 1980 20250120 0.91 2040 -2.06 20250225 1980 0.91 20250120 2145 -6.85 20240717 1980 0.91 20250120 0.00 Y 469900 100 5 억 4629 N N 0 N 00 N
7 20250411 111257 57 100.00 KOSDAQ 금융 N N N N N 1998 -7 5 -0.35 7269074 3630 35.04 2000 2005 1998 2605 1405 2005 2002.50 0.08 0 -266 2009 2006 2002 1999 1995 2008 2001 6 600 100 1400 1 1 5605000 112 49.95 1.03 12 0.06 40.00 1945.00 2145 20240717 -6.85 1980 20250120 0.91 2040 -2.06 20250225 1980 0.91 20250120 2145 -6.85 20240717 1980 0.91 20250120 0.00 Y 469900 100 5 억 4629 N N 0 N 00 N
8 20250411 101300 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 6915320 3453 33.33 2000 2005 2000 2605 1405 2005 2002.70 0.08 0 -89 2009 2006 2002 1999 1995 2008 2001 6 600 100 1400 5 1 5605000 112 50.00 1.03 12 0.06 40.00 1945.00 2145 20240717 -6.76 1980 20250120 1.01 2040 -1.96 20250225 1980 1.01 20250120 2145 -6.76 20240717 1980 1.01 20250120 0.00 Y 469900 100 5 억 4629 N N 0 N 00 N
9 20250411 091304 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 2000 1 0.01 2000 2000 2000 2605 1405 2005 2000.00 0.08 0 0 2009 2006 2002 1999 1995 2008 2001 6 600 100 1400 5 1 5605000 112 50.00 1.03 12 0.00 40.00 1945.00 2145 20240717 -6.76 1980 20250120 1.01 2040 -1.96 20250225 1980 1.01 20250120 2145 -6.76 20240717 1980 1.01 20250120 0.00 Y 469900 100 5 억 4629 N N 0 N 00 N
10 20250410 161249 57 100.00 KOSDAQ 금융 N N N N N 2005 7 2 0.35 20726713 10360 144.49 2005 2005 1998 2595 1399 1998 2000.65 0.08 0 -3827 2007 2002 2000 1995 1993 2001 1994 6 597 100 1390 5 1 5605000 112 50.12 1.03 12 0.18 40.00 1945.00 2145 20240717 -6.53 1980 20250120 1.26 2040 -1.72 20250225 1980 1.26 20250120 2145 -6.53 20240717 1980 1.26 20250120 0.00 Y 469900 100 5 억 4629 N N 0 N 00 N
11 20250410 151256 57 100.00 KOSDAQ 금융 N N N N N 1999 1 2 0.05 20590751 10292 143.54 2005 2005 1998 2595 1399 1998 2000.66 0.08 0 -3764 2007 2002 2000 1995 1993 2001 1994 6 597 100 1390 1 1 5605000 112 49.98 1.03 12 0.18 40.00 1945.00 2145 20240717 -6.81 1980 20250120 0.96 2040 -2.01 20250225 1980 0.96 20250120 2145 -6.81 20240717 1980 0.96 20250120 0.00 Y 469900 100 5 억 4629 N N 0 N 00 N
12 20250410 141251 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 11792683 5891 82.16 2005 2005 1998 2595 1399 1998 2001.81 0.08 0 -3092 2007 2002 2000 1995 1993 2001 1994 6 597 100 1390 5 1 5605000 112 50.00 1.03 12 0.11 40.00 1945.00 2145 20240717 -6.76 1980 20250120 1.01 2040 -1.96 20250225 1980 1.01 20250120 2145 -6.76 20240717 1980 1.01 20250120 0.00 Y 469900 100 5 억 4629 N N 0 N 00 N