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
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
20250414,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,1,2,0.05,11809430,5918,118.08,1996,1999,1995,2590,1398,1996,1995.51,0.09,0,-4319,2003,1999,1995,1991,1987,1997,1989,9,594,100,1470,1,1,9100000,182,43.41,1.02,12,0.07,46.00,1958.00,2090,20240801,-4.45,1930,20241227,3.47,2005,-0.40,20250321,1940,2.94,20250120,2090,-4.45,20240801,1930,3.47,20241227,0.00,Y,466910,100,9 억,,7953,N,N,0,N,00,N
20250414,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-1,5,-0.05,11587941,5807,115.86,1996,1999,1995,2590,1398,1996,1995.51,0.09,0,-4229,2003,1999,1995,1991,1987,1997,1989,9,594,100,1470,1,1,9100000,182,43.37,1.02,12,0.06,46.00,1958.00,2090,20240801,-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,,7953,N,N,0,N,00,N
20250414,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-1,5,-0.05,10009198,5016,100.08,1996,1999,1995,2590,1398,1996,1995.45,0.09,0,-3503,2003,1999,1995,1991,1987,1997,1989,9,594,100,1470,1,1,9100000,182,43.37,1.02,12,0.06,46.00,1958.00,2090,20240801,-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,,7953,N,N,0,N,00,N
20250414,131256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-1,5,-0.05,7479536,3748,74.78,1996,1999,1995,2590,1398,1996,1995.61,0.09,0,-2735,2003,1999,1995,1991,1987,1997,1989,9,594,100,1470,1,1,9100000,182,43.37,1.02,12,0.04,46.00,1958.00,2090,20240801,-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,,7953,N,N,0,N,00,N
20250414,121300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-1,5,-0.05,6088985,3051,60.87,1996,1999,1995,2590,1398,1996,1995.73,0.09,0,-2045,2003,1999,1995,1991,1987,1997,1989,9,594,100,1470,1,1,9100000,182,43.37,1.02,12,0.03,46.00,1958.00,2090,20240801,-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,,7953,N,N,0,N,00,N
20250414,111252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-1,5,-0.05,4572685,2291,45.71,1996,1999,1995,2590,1398,1996,1995.93,0.09,0,-1285,2003,1999,1995,1991,1987,1997,1989,9,594,100,1470,1,1,9100000,182,43.37,1.02,12,0.03,46.00,1958.00,2090,20240801,-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,,7953,N,N,0,N,00,N
20250414,101255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,0,3,0.00,3179995,1593,31.78,1996,1999,1995,2590,1398,1996,1996.23,0.09,0,-591,2003,1999,1995,1991,1987,1997,1989,9,594,100,1470,1,1,9100000,182,43.39,1.02,12,0.02,46.00,1958.00,2090,20240801,-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,,7953,N,N,0,N,00,N
20250414,091257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,0,3,0.00,123752,62,1.24,1996,1996,1996,2590,1398,1996,1996.00,0.09,0,-38,2003,1999,1995,1991,1987,1997,1989,9,594,100,1470,1,1,9100000,182,43.39,1.02,12,0.00,46.00,1958.00,2090,20240801,-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,,7953,N,N,0,N,00,N
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
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 161248 57 100.00 KOSDAQ 금융 N N N N N 1997 1 2 0.05 11809430 5918 118.08 1996 1999 1995 2590 1398 1996 1995.51 0.09 0 -4319 2003 1999 1995 1991 1987 1997 1989 9 594 100 1470 1 1 9100000 182 43.41 1.02 12 0.07 46.00 1958.00 2090 20240801 -4.45 1930 20241227 3.47 2005 -0.40 20250321 1940 2.94 20250120 2090 -4.45 20240801 1930 3.47 20241227 0.00 Y 466910 100 9 억 7953 N N 0 N 00 N
3 20250414 151259 57 100.00 KOSDAQ 금융 N N N N N 1995 -1 5 -0.05 11587941 5807 115.86 1996 1999 1995 2590 1398 1996 1995.51 0.09 0 -4229 2003 1999 1995 1991 1987 1997 1989 9 594 100 1470 1 1 9100000 182 43.37 1.02 12 0.06 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 7953 N N 0 N 00 N
4 20250414 141259 57 100.00 KOSDAQ 금융 N N N N N 1995 -1 5 -0.05 10009198 5016 100.08 1996 1999 1995 2590 1398 1996 1995.45 0.09 0 -3503 2003 1999 1995 1991 1987 1997 1989 9 594 100 1470 1 1 9100000 182 43.37 1.02 12 0.06 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 7953 N N 0 N 00 N
5 20250414 131256 57 100.00 KOSDAQ 금융 N N N N N 1995 -1 5 -0.05 7479536 3748 74.78 1996 1999 1995 2590 1398 1996 1995.61 0.09 0 -2735 2003 1999 1995 1991 1987 1997 1989 9 594 100 1470 1 1 9100000 182 43.37 1.02 12 0.04 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 7953 N N 0 N 00 N
6 20250414 121300 57 100.00 KOSDAQ 금융 N N N N N 1995 -1 5 -0.05 6088985 3051 60.87 1996 1999 1995 2590 1398 1996 1995.73 0.09 0 -2045 2003 1999 1995 1991 1987 1997 1989 9 594 100 1470 1 1 9100000 182 43.37 1.02 12 0.03 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 7953 N N 0 N 00 N
7 20250414 111252 57 100.00 KOSDAQ 금융 N N N N N 1995 -1 5 -0.05 4572685 2291 45.71 1996 1999 1995 2590 1398 1996 1995.93 0.09 0 -1285 2003 1999 1995 1991 1987 1997 1989 9 594 100 1470 1 1 9100000 182 43.37 1.02 12 0.03 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 7953 N N 0 N 00 N
8 20250414 101255 57 100.00 KOSDAQ 금융 N N N N N 1996 0 3 0.00 3179995 1593 31.78 1996 1999 1995 2590 1398 1996 1996.23 0.09 0 -591 2003 1999 1995 1991 1987 1997 1989 9 594 100 1470 1 1 9100000 182 43.39 1.02 12 0.02 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 7953 N N 0 N 00 N
9 20250414 091257 57 100.00 KOSDAQ 금융 N N N N N 1996 0 3 0.00 123752 62 1.24 1996 1996 1996 2590 1398 1996 1996.00 0.09 0 -38 2003 1999 1995 1991 1987 1997 1989 9 594 100 1470 1 1 9100000 182 43.39 1.02 12 0.00 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 7953 N N 0 N 00 N
10 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
11 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
12 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