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
464680/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
20250414,161247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,1,2,0.05,32478344,16338,162.39,1993,1993,1985,2585,1393,1990,1987.90,3.05,0,-5808,1994,1991,1989,1986,1984,1992,1987,13,595,100,1470,1,1,12905000,257,36.20,0.97,12,0.13,55.00,2051.00,2020,20240805,-1.44,1929,20241213,3.21,2010,-0.95,20250226,1939,2.68,20250103,2020,-1.44,20240805,1929,3.21,20241213,0.00,Y,464680,100,12 억,,393294,N,N,0,N,00,N
20250414,151258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-2,5,-0.10,32193979,16195,160.97,1993,1993,1985,2585,1393,1990,1987.90,3.05,0,-5692,1994,1991,1989,1986,1984,1992,1987,13,595,100,1470,1,1,12905000,257,36.15,0.97,12,0.13,55.00,2051.00,2020,20240805,-1.58,1929,20241213,3.06,2010,-1.09,20250226,1939,2.53,20250103,2020,-1.58,20240805,1929,3.06,20241213,0.00,Y,464680,100,12 억,,393294,N,N,0,N,00,N
20250414,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-1,5,-0.05,24394259,12273,121.99,1993,1993,1985,2585,1393,1990,1987.64,3.05,0,-4707,1994,1991,1989,1986,1984,1992,1987,13,595,100,1470,1,1,12905000,257,36.16,0.97,12,0.10,55.00,2051.00,2020,20240805,-1.53,1929,20241213,3.11,2010,-1.04,20250226,1939,2.58,20250103,2020,-1.53,20240805,1929,3.11,20241213,0.00,Y,464680,100,12 억,,393294,N,N,0,N,00,N
20250414,131255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-1,5,-0.05,22164450,11152,110.84,1993,1993,1985,2585,1393,1990,1987.49,3.05,0,-3724,1994,1991,1989,1986,1984,1992,1987,13,595,100,1470,1,1,12905000,257,36.16,0.97,12,0.09,55.00,2051.00,2020,20240805,-1.53,1929,20241213,3.11,2010,-1.04,20250226,1939,2.58,20250103,2020,-1.53,20240805,1929,3.11,20241213,0.00,Y,464680,100,12 억,,393294,N,N,0,N,00,N
20250414,121258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-2,5,-0.10,20033137,10080,100.19,1993,1993,1985,2585,1393,1990,1987.41,3.05,0,-2719,1994,1991,1989,1986,1984,1992,1987,13,595,100,1470,1,1,12905000,257,36.15,0.97,12,0.08,55.00,2051.00,2020,20240805,-1.58,1929,20241213,3.06,2010,-1.09,20250226,1939,2.53,20250103,2020,-1.58,20240805,1929,3.06,20241213,0.00,Y,464680,100,12 억,,393294,N,N,0,N,00,N
20250414,111251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-2,5,-0.10,17744949,8929,88.75,1993,1993,1985,2585,1393,1990,1987.34,3.05,0,-1697,1994,1991,1989,1986,1984,1992,1987,13,595,100,1470,1,1,12905000,257,36.15,0.97,12,0.07,55.00,2051.00,2020,20240805,-1.58,1929,20241213,3.06,2010,-1.09,20250226,1939,2.53,20250103,2020,-1.58,20240805,1929,3.06,20241213,0.00,Y,464680,100,12 억,,393294,N,N,0,N,00,N
20250414,101254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-1,5,-0.05,5907906,2975,29.57,1993,1993,1985,2585,1393,1990,1985.85,3.05,0,-752,1994,1991,1989,1986,1984,1992,1987,13,595,100,1470,1,1,12905000,257,36.16,0.97,12,0.02,55.00,2051.00,2020,20240805,-1.53,1929,20241213,3.11,2010,-1.04,20250226,1939,2.58,20250103,2020,-1.53,20240805,1929,3.11,20241213,0.00,Y,464680,100,12 억,,393294,N,N,0,N,00,N
20250414,091255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,3,2,0.15,9965,5,0.05,1993,1993,1993,2585,1393,1990,1993.00,3.05,0,5,1994,1991,1989,1986,1984,1992,1987,13,595,100,1470,1,1,12905000,257,36.24,0.97,12,0.00,55.00,2051.00,2020,20240805,-1.34,1929,20241213,3.32,2010,-0.85,20250226,1939,2.78,20250103,2020,-1.34,20240805,1929,3.32,20241213,0.00,Y,464680,100,12 억,,393294,N,N,0,N,00,N
20250411,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,2,2,0.10,20017694,10061,207.96,1990,1992,1987,2580,1392,1988,1989.63,3.05,0,-369,1995,1991,1989,1985,1983,1990,1984,13,592,100,1470,1,1,12905000,257,36.18,0.97,12,0.08,55.00,2051.00,2020,20240805,-1.49,1929,20241213,3.16,2010,-1.00,20250226,1939,2.63,20250103,2020,-1.49,20240805,1929,3.16,20241213,0.00,Y,464680,100,12 억,,393168,N,N,0,N,00,N
20250411,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,1,2,0.05,19906305,10005,206.80,1990,1992,1987,2580,1392,1988,1989.64,3.05,0,-358,1995,1991,1989,1985,1983,1990,1984,13,592,100,1470,1,1,12905000,257,36.16,0.97,12,0.08,55.00,2051.00,2020,20240805,-1.53,1929,20241213,3.11,2010,-1.04,20250226,1939,2.58,20250103,2020,-1.53,20240805,1929,3.11,20241213,0.00,Y,464680,100,12 억,,393168,N,N,0,N,00,N
20250411,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,2,2,0.10,11112796,5586,115.46,1990,1992,1987,2580,1392,1988,1989.40,3.05,0,-394,1995,1991,1989,1985,1983,1990,1984,13,592,100,1470,1,1,12905000,257,36.18,0.97,12,0.04,55.00,2051.00,2020,20240805,-1.49,1929,20241213,3.16,2010,-1.00,20250226,1939,2.63,20250103,2020,-1.49,20240805,1929,3.16,20241213,0.00,Y,464680,100,12 억,,393168,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 161247 57 100.00 KOSDAQ 금융 N N N N N 1991 1 2 0.05 32478344 16338 162.39 1993 1993 1985 2585 1393 1990 1987.90 3.05 0 -5808 1994 1991 1989 1986 1984 1992 1987 13 595 100 1470 1 1 12905000 257 36.20 0.97 12 0.13 55.00 2051.00 2020 20240805 -1.44 1929 20241213 3.21 2010 -0.95 20250226 1939 2.68 20250103 2020 -1.44 20240805 1929 3.21 20241213 0.00 Y 464680 100 12 억 393294 N N 0 N 00 N
3 20250414 151258 57 100.00 KOSDAQ 금융 N N N N N 1988 -2 5 -0.10 32193979 16195 160.97 1993 1993 1985 2585 1393 1990 1987.90 3.05 0 -5692 1994 1991 1989 1986 1984 1992 1987 13 595 100 1470 1 1 12905000 257 36.15 0.97 12 0.13 55.00 2051.00 2020 20240805 -1.58 1929 20241213 3.06 2010 -1.09 20250226 1939 2.53 20250103 2020 -1.58 20240805 1929 3.06 20241213 0.00 Y 464680 100 12 억 393294 N N 0 N 00 N
4 20250414 141258 57 100.00 KOSDAQ 금융 N N N N N 1989 -1 5 -0.05 24394259 12273 121.99 1993 1993 1985 2585 1393 1990 1987.64 3.05 0 -4707 1994 1991 1989 1986 1984 1992 1987 13 595 100 1470 1 1 12905000 257 36.16 0.97 12 0.10 55.00 2051.00 2020 20240805 -1.53 1929 20241213 3.11 2010 -1.04 20250226 1939 2.58 20250103 2020 -1.53 20240805 1929 3.11 20241213 0.00 Y 464680 100 12 억 393294 N N 0 N 00 N
5 20250414 131255 57 100.00 KOSDAQ 금융 N N N N N 1989 -1 5 -0.05 22164450 11152 110.84 1993 1993 1985 2585 1393 1990 1987.49 3.05 0 -3724 1994 1991 1989 1986 1984 1992 1987 13 595 100 1470 1 1 12905000 257 36.16 0.97 12 0.09 55.00 2051.00 2020 20240805 -1.53 1929 20241213 3.11 2010 -1.04 20250226 1939 2.58 20250103 2020 -1.53 20240805 1929 3.11 20241213 0.00 Y 464680 100 12 억 393294 N N 0 N 00 N
6 20250414 121258 57 100.00 KOSDAQ 금융 N N N N N 1988 -2 5 -0.10 20033137 10080 100.19 1993 1993 1985 2585 1393 1990 1987.41 3.05 0 -2719 1994 1991 1989 1986 1984 1992 1987 13 595 100 1470 1 1 12905000 257 36.15 0.97 12 0.08 55.00 2051.00 2020 20240805 -1.58 1929 20241213 3.06 2010 -1.09 20250226 1939 2.53 20250103 2020 -1.58 20240805 1929 3.06 20241213 0.00 Y 464680 100 12 억 393294 N N 0 N 00 N
7 20250414 111251 57 100.00 KOSDAQ 금융 N N N N N 1988 -2 5 -0.10 17744949 8929 88.75 1993 1993 1985 2585 1393 1990 1987.34 3.05 0 -1697 1994 1991 1989 1986 1984 1992 1987 13 595 100 1470 1 1 12905000 257 36.15 0.97 12 0.07 55.00 2051.00 2020 20240805 -1.58 1929 20241213 3.06 2010 -1.09 20250226 1939 2.53 20250103 2020 -1.58 20240805 1929 3.06 20241213 0.00 Y 464680 100 12 억 393294 N N 0 N 00 N
8 20250414 101254 57 100.00 KOSDAQ 금융 N N N N N 1989 -1 5 -0.05 5907906 2975 29.57 1993 1993 1985 2585 1393 1990 1985.85 3.05 0 -752 1994 1991 1989 1986 1984 1992 1987 13 595 100 1470 1 1 12905000 257 36.16 0.97 12 0.02 55.00 2051.00 2020 20240805 -1.53 1929 20241213 3.11 2010 -1.04 20250226 1939 2.58 20250103 2020 -1.53 20240805 1929 3.11 20241213 0.00 Y 464680 100 12 억 393294 N N 0 N 00 N
9 20250414 091255 57 100.00 KOSDAQ 금융 N N N N N 1993 3 2 0.15 9965 5 0.05 1993 1993 1993 2585 1393 1990 1993.00 3.05 0 5 1994 1991 1989 1986 1984 1992 1987 13 595 100 1470 1 1 12905000 257 36.24 0.97 12 0.00 55.00 2051.00 2020 20240805 -1.34 1929 20241213 3.32 2010 -0.85 20250226 1939 2.78 20250103 2020 -1.34 20240805 1929 3.32 20241213 0.00 Y 464680 100 12 억 393294 N N 0 N 00 N
10 20250411 161241 57 100.00 KOSDAQ 금융 N N N N N 1990 2 2 0.10 20017694 10061 207.96 1990 1992 1987 2580 1392 1988 1989.63 3.05 0 -369 1995 1991 1989 1985 1983 1990 1984 13 592 100 1470 1 1 12905000 257 36.18 0.97 12 0.08 55.00 2051.00 2020 20240805 -1.49 1929 20241213 3.16 2010 -1.00 20250226 1939 2.63 20250103 2020 -1.49 20240805 1929 3.16 20241213 0.00 Y 464680 100 12 억 393168 N N 0 N 00 N
11 20250411 151253 57 100.00 KOSDAQ 금융 N N N N N 1989 1 2 0.05 19906305 10005 206.80 1990 1992 1987 2580 1392 1988 1989.64 3.05 0 -358 1995 1991 1989 1985 1983 1990 1984 13 592 100 1470 1 1 12905000 257 36.16 0.97 12 0.08 55.00 2051.00 2020 20240805 -1.53 1929 20241213 3.11 2010 -1.04 20250226 1939 2.58 20250103 2020 -1.53 20240805 1929 3.11 20241213 0.00 Y 464680 100 12 억 393168 N N 0 N 00 N
12 20250411 141251 57 100.00 KOSDAQ 금융 N N N N N 1990 2 2 0.10 11112796 5586 115.46 1990 1992 1987 2580 1392 1988 1989.40 3.05 0 -394 1995 1991 1989 1985 1983 1990 1984 13 592 100 1470 1 1 12905000 257 36.18 0.97 12 0.04 55.00 2051.00 2020 20240805 -1.49 1929 20241213 3.16 2010 -1.00 20250226 1939 2.63 20250103 2020 -1.49 20240805 1929 3.16 20241213 0.00 Y 464680 100 12 억 393168 N N 0 N 00 N