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
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
20250411,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,7,2,0.35,64445984,32270,2288.65,1994,1999,1989,2585,1394,1991,1997.09,0.01,0,70,1999,1994,1990,1985,1981,1993,1984,6,594,100,1430,1,1,6332000,127,-153.69,1.02,12,0.51,-13.00,1967.00,4500,20241128,-55.60,1925,20241230,3.79,2000,-0.10,20250407,1930,3.52,20250102,4500,-55.60,20241128,1925,3.79,20241230,0.00,Y,489730,100,6 억,,897,N,N,0,N,00,N
20250411,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,8,2,0.40,63466964,31780,2253.90,1994,1999,1989,2585,1394,1991,1997.07,0.01,0,560,1999,1994,1990,1985,1981,1993,1984,6,594,100,1430,1,1,6332000,127,-153.77,1.02,12,0.50,-13.00,1967.00,4500,20241128,-55.58,1925,20241230,3.84,2000,-0.05,20250407,1930,3.58,20250102,4500,-55.58,20241128,1925,3.84,20241230,0.00,Y,489730,100,6 억,,897,N,N,0,N,00,N
20250411,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,7,2,0.35,46947595,23514,1667.66,1994,1998,1989,2585,1394,1991,1996.58,0.01,0,560,1999,1994,1990,1985,1981,1993,1984,6,594,100,1430,1,1,6332000,127,-153.69,1.02,12,0.37,-13.00,1967.00,4500,20241128,-55.60,1925,20241230,3.79,2000,-0.10,20250407,1930,3.52,20250102,4500,-55.60,20241128,1925,3.79,20241230,0.00,Y,489730,100,6 억,,897,N,N,0,N,00,N
20250411,131313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,6,2,0.30,30468168,15265,1082.62,1994,1997,1989,2585,1394,1991,1995.95,0.01,0,-216,1999,1994,1990,1985,1981,1993,1984,6,594,100,1430,1,1,6332000,126,-153.62,1.02,12,0.24,-13.00,1967.00,4500,20241128,-55.62,1925,20241230,3.74,2000,-0.15,20250407,1930,3.47,20250102,4500,-55.62,20241128,1925,3.74,20241230,0.00,Y,489730,100,6 억,,897,N,N,0,N,00,N
20250411,121313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,5,2,0.25,19680775,9863,699.50,1994,1997,1989,2585,1394,1991,1995.41,0.01,0,-216,1999,1994,1990,1985,1981,1993,1984,6,594,100,1430,1,1,6332000,126,-153.54,1.01,12,0.16,-13.00,1967.00,4500,20241128,-55.64,1925,20241230,3.69,2000,-0.20,20250407,1930,3.42,20250102,4500,-55.64,20241128,1925,3.69,20241230,0.00,Y,489730,100,6 억,,897,N,N,0,N,00,N
20250411,111316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,5,2,0.25,12186791,6109,433.26,1994,1997,1989,2585,1394,1991,1994.89,0.01,0,-216,1999,1994,1990,1985,1981,1993,1984,6,594,100,1430,1,1,6332000,126,-153.54,1.01,12,0.10,-13.00,1967.00,4500,20241128,-55.64,1925,20241230,3.69,2000,-0.20,20250407,1930,3.42,20250102,4500,-55.64,20241128,1925,3.69,20241230,0.00,Y,489730,100,6 억,,897,N,N,0,N,00,N
20250411,101317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,6,2,0.30,4142911,2079,147.45,1994,1997,1989,2585,1394,1991,1992.74,0.01,0,-216,1999,1994,1990,1985,1981,1993,1984,6,594,100,1430,1,1,6332000,126,-153.62,1.02,12,0.03,-13.00,1967.00,4500,20241128,-55.62,1925,20241230,3.74,2000,-0.15,20250407,1930,3.47,20250102,4500,-55.62,20241128,1925,3.74,20241230,0.00,Y,489730,100,6 억,,897,N,N,0,N,00,N
20250411,091320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-2,5,-0.10,748632,376,26.67,1994,1994,1989,2585,1394,1991,1991.04,0.01,0,-365,1999,1994,1990,1985,1981,1993,1984,6,594,100,1430,1,1,6332000,126,-153.00,1.01,12,0.01,-13.00,1967.00,4500,20241128,-55.80,1925,20241230,3.32,2000,-0.55,20250407,1930,3.06,20250102,4500,-55.80,20241128,1925,3.32,20241230,0.00,Y,489730,100,6 억,,897,N,N,0,N,00,N
20250410,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,3,2,0.15,2804365,1410,10.82,1995,1995,1986,2580,1392,1988,1988.91,0.01,0,38,2002,1995,1988,1981,1974,1991,1977,6,592,100,1430,1,1,6332000,126,-153.15,1.01,12,0.02,-13.00,1967.00,4500,20241128,-55.76,1925,20241230,3.43,2000,-0.45,20250407,1930,3.16,20250102,4500,-55.76,20241128,1925,3.43,20241230,0.00,Y,489730,100,6 억,,864,N,N,0,N,00,N
20250410,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,3,2,0.15,2738661,1377,10.57,1995,1995,1986,2580,1392,1988,1988.86,0.01,0,70,2002,1995,1988,1981,1974,1991,1977,6,592,100,1430,1,1,6332000,126,-153.15,1.01,12,0.02,-13.00,1967.00,4500,20241128,-55.76,1925,20241230,3.43,2000,-0.45,20250407,1930,3.16,20250102,4500,-55.76,20241128,1925,3.43,20241230,0.00,Y,489730,100,6 억,,864,N,N,0,N,00,N
20250410,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,3,2,0.15,1510553,760,5.83,1995,1995,1986,2580,1392,1988,1987.57,0.01,0,70,2002,1995,1988,1981,1974,1991,1977,6,592,100,1430,1,1,6332000,126,-153.15,1.01,12,0.01,-13.00,1967.00,4500,20241128,-55.76,1925,20241230,3.43,2000,-0.45,20250407,1930,3.16,20250102,4500,-55.76,20241128,1925,3.43,20241230,0.00,Y,489730,100,6 억,,864,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 161301 57 100.00 KOSDAQ 금융 N N N N N 1998 7 2 0.35 64445984 32270 2288.65 1994 1999 1989 2585 1394 1991 1997.09 0.01 0 70 1999 1994 1990 1985 1981 1993 1984 6 594 100 1430 1 1 6332000 127 -153.69 1.02 12 0.51 -13.00 1967.00 4500 20241128 -55.60 1925 20241230 3.79 2000 -0.10 20250407 1930 3.52 20250102 4500 -55.60 20241128 1925 3.79 20241230 0.00 Y 489730 100 6 억 897 N N 0 N 00 N
3 20250411 151313 57 100.00 KOSDAQ 금융 N N N N N 1999 8 2 0.40 63466964 31780 2253.90 1994 1999 1989 2585 1394 1991 1997.07 0.01 0 560 1999 1994 1990 1985 1981 1993 1984 6 594 100 1430 1 1 6332000 127 -153.77 1.02 12 0.50 -13.00 1967.00 4500 20241128 -55.58 1925 20241230 3.84 2000 -0.05 20250407 1930 3.58 20250102 4500 -55.58 20241128 1925 3.84 20241230 0.00 Y 489730 100 6 억 897 N N 0 N 00 N
4 20250411 141311 57 100.00 KOSDAQ 금융 N N N N N 1998 7 2 0.35 46947595 23514 1667.66 1994 1998 1989 2585 1394 1991 1996.58 0.01 0 560 1999 1994 1990 1985 1981 1993 1984 6 594 100 1430 1 1 6332000 127 -153.69 1.02 12 0.37 -13.00 1967.00 4500 20241128 -55.60 1925 20241230 3.79 2000 -0.10 20250407 1930 3.52 20250102 4500 -55.60 20241128 1925 3.79 20241230 0.00 Y 489730 100 6 억 897 N N 0 N 00 N
5 20250411 131313 57 100.00 KOSDAQ 금융 N N N N N 1997 6 2 0.30 30468168 15265 1082.62 1994 1997 1989 2585 1394 1991 1995.95 0.01 0 -216 1999 1994 1990 1985 1981 1993 1984 6 594 100 1430 1 1 6332000 126 -153.62 1.02 12 0.24 -13.00 1967.00 4500 20241128 -55.62 1925 20241230 3.74 2000 -0.15 20250407 1930 3.47 20250102 4500 -55.62 20241128 1925 3.74 20241230 0.00 Y 489730 100 6 억 897 N N 0 N 00 N
6 20250411 121313 57 100.00 KOSDAQ 금융 N N N N N 1996 5 2 0.25 19680775 9863 699.50 1994 1997 1989 2585 1394 1991 1995.41 0.01 0 -216 1999 1994 1990 1985 1981 1993 1984 6 594 100 1430 1 1 6332000 126 -153.54 1.01 12 0.16 -13.00 1967.00 4500 20241128 -55.64 1925 20241230 3.69 2000 -0.20 20250407 1930 3.42 20250102 4500 -55.64 20241128 1925 3.69 20241230 0.00 Y 489730 100 6 억 897 N N 0 N 00 N
7 20250411 111316 57 100.00 KOSDAQ 금융 N N N N N 1996 5 2 0.25 12186791 6109 433.26 1994 1997 1989 2585 1394 1991 1994.89 0.01 0 -216 1999 1994 1990 1985 1981 1993 1984 6 594 100 1430 1 1 6332000 126 -153.54 1.01 12 0.10 -13.00 1967.00 4500 20241128 -55.64 1925 20241230 3.69 2000 -0.20 20250407 1930 3.42 20250102 4500 -55.64 20241128 1925 3.69 20241230 0.00 Y 489730 100 6 억 897 N N 0 N 00 N
8 20250411 101317 57 100.00 KOSDAQ 금융 N N N N N 1997 6 2 0.30 4142911 2079 147.45 1994 1997 1989 2585 1394 1991 1992.74 0.01 0 -216 1999 1994 1990 1985 1981 1993 1984 6 594 100 1430 1 1 6332000 126 -153.62 1.02 12 0.03 -13.00 1967.00 4500 20241128 -55.62 1925 20241230 3.74 2000 -0.15 20250407 1930 3.47 20250102 4500 -55.62 20241128 1925 3.74 20241230 0.00 Y 489730 100 6 억 897 N N 0 N 00 N
9 20250411 091320 57 100.00 KOSDAQ 금융 N N N N N 1989 -2 5 -0.10 748632 376 26.67 1994 1994 1989 2585 1394 1991 1991.04 0.01 0 -365 1999 1994 1990 1985 1981 1993 1984 6 594 100 1430 1 1 6332000 126 -153.00 1.01 12 0.01 -13.00 1967.00 4500 20241128 -55.80 1925 20241230 3.32 2000 -0.55 20250407 1930 3.06 20250102 4500 -55.80 20241128 1925 3.32 20241230 0.00 Y 489730 100 6 억 897 N N 0 N 00 N
10 20250410 161305 57 100.00 KOSDAQ 금융 N N N N N 1991 3 2 0.15 2804365 1410 10.82 1995 1995 1986 2580 1392 1988 1988.91 0.01 0 38 2002 1995 1988 1981 1974 1991 1977 6 592 100 1430 1 1 6332000 126 -153.15 1.01 12 0.02 -13.00 1967.00 4500 20241128 -55.76 1925 20241230 3.43 2000 -0.45 20250407 1930 3.16 20250102 4500 -55.76 20241128 1925 3.43 20241230 0.00 Y 489730 100 6 억 864 N N 0 N 00 N
11 20250410 151313 57 100.00 KOSDAQ 금융 N N N N N 1991 3 2 0.15 2738661 1377 10.57 1995 1995 1986 2580 1392 1988 1988.86 0.01 0 70 2002 1995 1988 1981 1974 1991 1977 6 592 100 1430 1 1 6332000 126 -153.15 1.01 12 0.02 -13.00 1967.00 4500 20241128 -55.76 1925 20241230 3.43 2000 -0.45 20250407 1930 3.16 20250102 4500 -55.76 20241128 1925 3.43 20241230 0.00 Y 489730 100 6 억 864 N N 0 N 00 N
12 20250410 141307 57 100.00 KOSDAQ 금융 N N N N N 1991 3 2 0.15 1510553 760 5.83 1995 1995 1986 2580 1392 1988 1987.57 0.01 0 70 2002 1995 1988 1981 1974 1991 1977 6 592 100 1430 1 1 6332000 126 -153.15 1.01 12 0.01 -13.00 1967.00 4500 20241128 -55.76 1925 20241230 3.43 2000 -0.45 20250407 1930 3.16 20250102 4500 -55.76 20241128 1925 3.43 20241230 0.00 Y 489730 100 6 억 864 N N 0 N 00 N