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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
452980/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
20250414,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,1,2,0.05,22575896,11305,117.83,1997,1998,1996,2590,1398,1996,1996.98,5.44,0,-7683,1998,1997,1995,1994,1992,1997,1994,19,594,100,1470,1,1,18905000,378,43.41,0.99,12,0.06,46.00,2012.00,2010,20250401,-0.65,1935,20241226,3.20,2010,-0.65,20250401,1941,2.89,20250120,2010,-0.65,20250401,1935,3.20,20241226,0.00,Y,452980,100,18 억,,1028814,N,N,0,N,00,N
20250414,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,1,2,0.05,22268358,11151,116.23,1997,1998,1996,2590,1398,1996,1996.98,5.44,0,-7529,1998,1997,1995,1994,1992,1997,1994,19,594,100,1470,1,1,18905000,378,43.41,0.99,12,0.06,46.00,2012.00,2010,20250401,-0.65,1935,20241226,3.20,2010,-0.65,20250401,1941,2.89,20250120,2010,-0.65,20250401,1935,3.20,20241226,0.00,Y,452980,100,18 억,,1028814,N,N,0,N,00,N
20250414,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,1,2,0.05,16666772,8346,86.99,1997,1998,1996,2590,1398,1996,1996.98,5.44,0,-6218,1998,1997,1995,1994,1992,1997,1994,19,594,100,1470,1,1,18905000,378,43.41,0.99,12,0.04,46.00,2012.00,2010,20250401,-0.65,1935,20241226,3.20,2010,-0.65,20250401,1941,2.89,20250120,2010,-0.65,20250401,1935,3.20,20241226,0.00,Y,452980,100,18 억,,1028814,N,N,0,N,00,N
20250414,131241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,1,2,0.05,14038720,7030,73.27,1997,1998,1996,2590,1398,1996,1996.97,5.44,0,-4902,1998,1997,1995,1994,1992,1997,1994,19,594,100,1470,1,1,18905000,378,43.41,0.99,12,0.04,46.00,2012.00,2010,20250401,-0.65,1935,20241226,3.20,2010,-0.65,20250401,1941,2.89,20250120,2010,-0.65,20250401,1935,3.20,20241226,0.00,Y,452980,100,18 억,,1028814,N,N,0,N,00,N
20250414,121244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,1,2,0.05,10212545,5114,53.30,1997,1998,1996,2590,1398,1996,1996.98,5.44,0,-3587,1998,1997,1995,1994,1992,1997,1994,19,594,100,1470,1,1,18905000,378,43.41,0.99,12,0.03,46.00,2012.00,2010,20250401,-0.65,1935,20241226,3.20,2010,-0.65,20250401,1941,2.89,20250120,2010,-0.65,20250401,1935,3.20,20241226,0.00,Y,452980,100,18 억,,1028814,N,N,0,N,00,N
20250414,111237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,1,2,0.05,5435717,2722,28.37,1997,1998,1996,2590,1398,1996,1996.96,5.44,0,-2221,1998,1997,1995,1994,1992,1997,1994,19,594,100,1470,1,1,18905000,378,43.41,0.99,12,0.01,46.00,2012.00,2010,20250401,-0.65,1935,20241226,3.20,2010,-0.65,20250401,1941,2.89,20250120,2010,-0.65,20250401,1935,3.20,20241226,0.00,Y,452980,100,18 억,,1028814,N,N,0,N,00,N
20250414,101240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,1,2,0.05,2799674,1402,14.61,1997,1998,1996,2590,1398,1996,1996.91,5.44,0,-904,1998,1997,1995,1994,1992,1997,1994,19,594,100,1470,1,1,18905000,378,43.41,0.99,12,0.01,46.00,2012.00,2010,20250401,-0.65,1935,20241226,3.20,2010,-0.65,20250401,1941,2.89,20250120,2010,-0.65,20250401,1935,3.20,20241226,0.00,Y,452980,100,18 억,,1028814,N,N,0,N,00,N
20250414,091241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,0,3,0.00,0,0,0.00,0,0,0,2590,1398,1996,0.00,5.44,0,0,1998,1997,1995,1994,1992,1997,1994,19,594,100,1470,1,1,18905000,377,43.39,0.99,12,0.00,46.00,2012.00,2010,20250401,-0.70,1935,20241226,3.15,2010,-0.70,20250401,1941,2.83,20250120,2010,-0.70,20250401,1935,3.15,20241226,0.00,Y,452980,100,18 억,,1028814,N,N,0,N,00,N
20250411,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,0,3,0.00,19142970,9594,31.48,1996,1996,1993,2590,1398,1996,1995.31,5.44,0,-2000,2002,1999,1996,1993,1990,1997,1991,19,594,100,1470,1,1,18905000,377,43.39,0.99,12,0.05,46.00,2012.00,2010,20250401,-0.70,1935,20241226,3.15,2010,-0.70,20250401,1941,2.83,20250120,2010,-0.70,20250401,1935,3.15,20241226,0.00,Y,452980,100,18 억,,1028814,N,N,0,N,00,N
20250411,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-1,5,-0.05,18923501,9484,31.12,1996,1996,1993,2590,1398,1996,1995.31,5.44,0,-1949,2002,1999,1996,1993,1990,1997,1991,19,594,100,1470,1,1,18905000,377,43.37,0.99,12,0.05,46.00,2012.00,2010,20250401,-0.75,1935,20241226,3.10,2010,-0.75,20250401,1941,2.78,20250120,2010,-0.75,20250401,1935,3.10,20241226,0.00,Y,452980,100,18 억,,1028814,N,N,0,N,00,N
20250411,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-1,5,-0.05,16429751,8234,27.01,1996,1996,1993,2590,1398,1996,1995.35,5.44,0,-1419,2002,1999,1996,1993,1990,1997,1991,19,594,100,1470,1,1,18905000,377,43.37,0.99,12,0.04,46.00,2012.00,2010,20250401,-0.75,1935,20241226,3.10,2010,-0.75,20250401,1941,2.78,20250120,2010,-0.75,20250401,1935,3.10,20241226,0.00,Y,452980,100,18 억,,1028814,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 20250414 161233 57 100.00 KOSDAQ 금융 N N N N N 1997 1 2 0.05 22575896 11305 117.83 1997 1998 1996 2590 1398 1996 1996.98 5.44 0 -7683 1998 1997 1995 1994 1992 1997 1994 19 594 100 1470 1 1 18905000 378 43.41 0.99 12 0.06 46.00 2012.00 2010 20250401 -0.65 1935 20241226 3.20 2010 -0.65 20250401 1941 2.89 20250120 2010 -0.65 20250401 1935 3.20 20241226 0.00 Y 452980 100 18 억 1028814 N N 0 N 00 N
3 20250414 151244 57 100.00 KOSDAQ 금융 N N N N N 1997 1 2 0.05 22268358 11151 116.23 1997 1998 1996 2590 1398 1996 1996.98 5.44 0 -7529 1998 1997 1995 1994 1992 1997 1994 19 594 100 1470 1 1 18905000 378 43.41 0.99 12 0.06 46.00 2012.00 2010 20250401 -0.65 1935 20241226 3.20 2010 -0.65 20250401 1941 2.89 20250120 2010 -0.65 20250401 1935 3.20 20241226 0.00 Y 452980 100 18 억 1028814 N N 0 N 00 N
4 20250414 141244 57 100.00 KOSDAQ 금융 N N N N N 1997 1 2 0.05 16666772 8346 86.99 1997 1998 1996 2590 1398 1996 1996.98 5.44 0 -6218 1998 1997 1995 1994 1992 1997 1994 19 594 100 1470 1 1 18905000 378 43.41 0.99 12 0.04 46.00 2012.00 2010 20250401 -0.65 1935 20241226 3.20 2010 -0.65 20250401 1941 2.89 20250120 2010 -0.65 20250401 1935 3.20 20241226 0.00 Y 452980 100 18 억 1028814 N N 0 N 00 N
5 20250414 131241 57 100.00 KOSDAQ 금융 N N N N N 1997 1 2 0.05 14038720 7030 73.27 1997 1998 1996 2590 1398 1996 1996.97 5.44 0 -4902 1998 1997 1995 1994 1992 1997 1994 19 594 100 1470 1 1 18905000 378 43.41 0.99 12 0.04 46.00 2012.00 2010 20250401 -0.65 1935 20241226 3.20 2010 -0.65 20250401 1941 2.89 20250120 2010 -0.65 20250401 1935 3.20 20241226 0.00 Y 452980 100 18 억 1028814 N N 0 N 00 N
6 20250414 121244 57 100.00 KOSDAQ 금융 N N N N N 1997 1 2 0.05 10212545 5114 53.30 1997 1998 1996 2590 1398 1996 1996.98 5.44 0 -3587 1998 1997 1995 1994 1992 1997 1994 19 594 100 1470 1 1 18905000 378 43.41 0.99 12 0.03 46.00 2012.00 2010 20250401 -0.65 1935 20241226 3.20 2010 -0.65 20250401 1941 2.89 20250120 2010 -0.65 20250401 1935 3.20 20241226 0.00 Y 452980 100 18 억 1028814 N N 0 N 00 N
7 20250414 111237 57 100.00 KOSDAQ 금융 N N N N N 1997 1 2 0.05 5435717 2722 28.37 1997 1998 1996 2590 1398 1996 1996.96 5.44 0 -2221 1998 1997 1995 1994 1992 1997 1994 19 594 100 1470 1 1 18905000 378 43.41 0.99 12 0.01 46.00 2012.00 2010 20250401 -0.65 1935 20241226 3.20 2010 -0.65 20250401 1941 2.89 20250120 2010 -0.65 20250401 1935 3.20 20241226 0.00 Y 452980 100 18 억 1028814 N N 0 N 00 N
8 20250414 101240 57 100.00 KOSDAQ 금융 N N N N N 1997 1 2 0.05 2799674 1402 14.61 1997 1998 1996 2590 1398 1996 1996.91 5.44 0 -904 1998 1997 1995 1994 1992 1997 1994 19 594 100 1470 1 1 18905000 378 43.41 0.99 12 0.01 46.00 2012.00 2010 20250401 -0.65 1935 20241226 3.20 2010 -0.65 20250401 1941 2.89 20250120 2010 -0.65 20250401 1935 3.20 20241226 0.00 Y 452980 100 18 억 1028814 N N 0 N 00 N
9 20250414 091241 57 100.00 KOSDAQ 금융 N N N N N 1996 0 3 0.00 0 0 0.00 0 0 0 2590 1398 1996 0.00 5.44 0 0 1998 1997 1995 1994 1992 1997 1994 19 594 100 1470 1 1 18905000 377 43.39 0.99 12 0.00 46.00 2012.00 2010 20250401 -0.70 1935 20241226 3.15 2010 -0.70 20250401 1941 2.83 20250120 2010 -0.70 20250401 1935 3.15 20241226 0.00 Y 452980 100 18 억 1028814 N N 0 N 00 N
10 20250411 161227 57 100.00 KOSDAQ 금융 N N N N N 1996 0 3 0.00 19142970 9594 31.48 1996 1996 1993 2590 1398 1996 1995.31 5.44 0 -2000 2002 1999 1996 1993 1990 1997 1991 19 594 100 1470 1 1 18905000 377 43.39 0.99 12 0.05 46.00 2012.00 2010 20250401 -0.70 1935 20241226 3.15 2010 -0.70 20250401 1941 2.83 20250120 2010 -0.70 20250401 1935 3.15 20241226 0.00 Y 452980 100 18 억 1028814 N N 0 N 00 N
11 20250411 151239 57 100.00 KOSDAQ 금융 N N N N N 1995 -1 5 -0.05 18923501 9484 31.12 1996 1996 1993 2590 1398 1996 1995.31 5.44 0 -1949 2002 1999 1996 1993 1990 1997 1991 19 594 100 1470 1 1 18905000 377 43.37 0.99 12 0.05 46.00 2012.00 2010 20250401 -0.75 1935 20241226 3.10 2010 -0.75 20250401 1941 2.78 20250120 2010 -0.75 20250401 1935 3.10 20241226 0.00 Y 452980 100 18 억 1028814 N N 0 N 00 N
12 20250411 141237 57 100.00 KOSDAQ 금융 N N N N N 1995 -1 5 -0.05 16429751 8234 27.01 1996 1996 1993 2590 1398 1996 1995.35 5.44 0 -1419 2002 1999 1996 1993 1990 1997 1991 19 594 100 1470 1 1 18905000 377 43.37 0.99 12 0.04 46.00 2012.00 2010 20250401 -0.75 1935 20241226 3.10 2010 -0.75 20250401 1941 2.78 20250120 2010 -0.75 20250401 1935 3.10 20241226 0.00 Y 452980 100 18 억 1028814 N N 0 N 00 N