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
493790/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
20250414,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,2,2,0.10,9794173,4925,8.04,1991,1991,1986,2580,1392,1988,1988.66,0.13,0,5,2006,1996,1986,1976,1966,2002,1982,5,592,100,1390,1,1,5310000,106,-23.98,1.14,12,0.09,-83.00,1748.00,2190,20250123,-9.13,1911,20250123,4.13,2190,-9.13,20250123,1911,4.13,20250123,2190,-9.13,20250123,1911,4.13,20250123,0.00,Y,493790,100,5 억,,6844,N,N,0,N,00,N
20250414,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,2,2,0.10,9694673,4875,7.96,1991,1991,1986,2580,1392,1988,1988.65,0.13,0,5,2006,1996,1986,1976,1966,2002,1982,5,592,100,1390,1,1,5310000,106,-23.98,1.14,12,0.09,-83.00,1748.00,2190,20250123,-9.13,1911,20250123,4.13,2190,-9.13,20250123,1911,4.13,20250123,2190,-9.13,20250123,1911,4.13,20250123,0.00,Y,493790,100,5 억,,6844,N,N,0,N,00,N
20250414,141318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,2,2,0.10,7523583,3784,6.18,1991,1991,1986,2580,1392,1988,1988.26,0.13,0,5,2006,1996,1986,1976,1966,2002,1982,5,592,100,1390,1,1,5310000,106,-23.98,1.14,12,0.07,-83.00,1748.00,2190,20250123,-9.13,1911,20250123,4.13,2190,-9.13,20250123,1911,4.13,20250123,2190,-9.13,20250123,1911,4.13,20250123,0.00,Y,493790,100,5 억,,6844,N,N,0,N,00,N
20250414,131316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,2,2,0.10,6817133,3429,5.60,1991,1991,1986,2580,1392,1988,1988.08,0.13,0,5,2006,1996,1986,1976,1966,2002,1982,5,592,100,1390,1,1,5310000,106,-23.98,1.14,12,0.06,-83.00,1748.00,2190,20250123,-9.13,1911,20250123,4.13,2190,-9.13,20250123,1911,4.13,20250123,2190,-9.13,20250123,1911,4.13,20250123,0.00,Y,493790,100,5 억,,6844,N,N,0,N,00,N
20250414,121319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,2,2,0.10,6210183,3124,5.10,1991,1991,1986,2580,1392,1988,1987.89,0.13,0,5,2006,1996,1986,1976,1966,2002,1982,5,592,100,1390,1,1,5310000,106,-23.98,1.14,12,0.06,-83.00,1748.00,2190,20250123,-9.13,1911,20250123,4.13,2190,-9.13,20250123,1911,4.13,20250123,2190,-9.13,20250123,1911,4.13,20250123,0.00,Y,493790,100,5 억,,6844,N,N,0,N,00,N
20250414,111311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,2,2,0.10,5055983,2544,4.15,1991,1991,1986,2580,1392,1988,1987.41,0.13,0,5,2006,1996,1986,1976,1966,2002,1982,5,592,100,1390,1,1,5310000,106,-23.98,1.14,12,0.05,-83.00,1748.00,2190,20250123,-9.13,1911,20250123,4.13,2190,-9.13,20250123,1911,4.13,20250123,2190,-9.13,20250123,1911,4.13,20250123,0.00,Y,493790,100,5 억,,6844,N,N,0,N,00,N
20250414,101315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,3,2,0.15,4037103,2032,3.32,1991,1991,1986,2580,1392,1988,1986.76,0.13,0,5,2006,1996,1986,1976,1966,2002,1982,5,592,100,1390,1,1,5310000,106,-23.99,1.14,12,0.04,-83.00,1748.00,2190,20250123,-9.09,1911,20250123,4.19,2190,-9.09,20250123,1911,4.19,20250123,2190,-9.09,20250123,1911,4.19,20250123,0.00,Y,493790,100,5 억,,6844,N,N,0,N,00,N
20250414,091316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,3,2,0.15,607255,305,0.50,1991,1991,1991,2580,1392,1988,1991.00,0.13,0,5,2006,1996,1986,1976,1966,2002,1982,5,592,100,1390,1,1,5310000,106,-23.99,1.14,12,0.01,-83.00,1748.00,2190,20250123,-9.09,1911,20250123,4.19,2190,-9.09,20250123,1911,4.19,20250123,2190,-9.09,20250123,1911,4.19,20250123,0.00,Y,493790,100,5 억,,6844,N,N,0,N,00,N
20250411,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,5,2,0.25,121927724,61263,1576.91,1976,1996,1976,2575,1389,1983,1990.23,0.13,0,135,1992,1987,1983,1978,1974,1985,1976,5,592,100,1380,1,1,5310000,106,-23.95,1.14,12,1.15,-83.00,1748.00,2190,20250123,-9.22,1911,20250123,4.03,2190,-9.22,20250123,1911,4.03,20250123,2190,-9.22,20250123,1911,4.03,20250123,0.00,Y,493790,100,5 억,,6721,N,N,0,N,00,N
20250411,151314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,12,2,0.61,109866213,55217,1421.29,1976,1996,1976,2575,1389,1983,1989.72,0.13,0,243,1992,1987,1983,1978,1974,1985,1976,5,592,100,1380,1,1,5310000,106,-24.04,1.14,12,1.04,-83.00,1748.00,2190,20250123,-8.90,1911,20250123,4.40,2190,-8.90,20250123,1911,4.40,20250123,2190,-8.90,20250123,1911,4.40,20250123,0.00,Y,493790,100,5 억,,6721,N,N,0,N,00,N
20250411,141312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,7,2,0.35,40930301,20603,530.32,1976,1990,1976,2575,1389,1983,1986.62,0.13,0,142,1992,1987,1983,1978,1974,1985,1976,5,592,100,1380,1,1,5310000,106,-23.98,1.14,12,0.39,-83.00,1748.00,2190,20250123,-9.13,1911,20250123,4.13,2190,-9.13,20250123,1911,4.13,20250123,2190,-9.13,20250123,1911,4.13,20250123,0.00,Y,493790,100,5 억,,6721,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 161308 57 100.00 KOSDAQ 금융 N N N N N 1990 2 2 0.10 9794173 4925 8.04 1991 1991 1986 2580 1392 1988 1988.66 0.13 0 5 2006 1996 1986 1976 1966 2002 1982 5 592 100 1390 1 1 5310000 106 -23.98 1.14 12 0.09 -83.00 1748.00 2190 20250123 -9.13 1911 20250123 4.13 2190 -9.13 20250123 1911 4.13 20250123 2190 -9.13 20250123 1911 4.13 20250123 0.00 Y 493790 100 5 억 6844 N N 0 N 00 N
3 20250414 151319 57 100.00 KOSDAQ 금융 N N N N N 1990 2 2 0.10 9694673 4875 7.96 1991 1991 1986 2580 1392 1988 1988.65 0.13 0 5 2006 1996 1986 1976 1966 2002 1982 5 592 100 1390 1 1 5310000 106 -23.98 1.14 12 0.09 -83.00 1748.00 2190 20250123 -9.13 1911 20250123 4.13 2190 -9.13 20250123 1911 4.13 20250123 2190 -9.13 20250123 1911 4.13 20250123 0.00 Y 493790 100 5 억 6844 N N 0 N 00 N
4 20250414 141318 57 100.00 KOSDAQ 금융 N N N N N 1990 2 2 0.10 7523583 3784 6.18 1991 1991 1986 2580 1392 1988 1988.26 0.13 0 5 2006 1996 1986 1976 1966 2002 1982 5 592 100 1390 1 1 5310000 106 -23.98 1.14 12 0.07 -83.00 1748.00 2190 20250123 -9.13 1911 20250123 4.13 2190 -9.13 20250123 1911 4.13 20250123 2190 -9.13 20250123 1911 4.13 20250123 0.00 Y 493790 100 5 억 6844 N N 0 N 00 N
5 20250414 131316 57 100.00 KOSDAQ 금융 N N N N N 1990 2 2 0.10 6817133 3429 5.60 1991 1991 1986 2580 1392 1988 1988.08 0.13 0 5 2006 1996 1986 1976 1966 2002 1982 5 592 100 1390 1 1 5310000 106 -23.98 1.14 12 0.06 -83.00 1748.00 2190 20250123 -9.13 1911 20250123 4.13 2190 -9.13 20250123 1911 4.13 20250123 2190 -9.13 20250123 1911 4.13 20250123 0.00 Y 493790 100 5 억 6844 N N 0 N 00 N
6 20250414 121319 57 100.00 KOSDAQ 금융 N N N N N 1990 2 2 0.10 6210183 3124 5.10 1991 1991 1986 2580 1392 1988 1987.89 0.13 0 5 2006 1996 1986 1976 1966 2002 1982 5 592 100 1390 1 1 5310000 106 -23.98 1.14 12 0.06 -83.00 1748.00 2190 20250123 -9.13 1911 20250123 4.13 2190 -9.13 20250123 1911 4.13 20250123 2190 -9.13 20250123 1911 4.13 20250123 0.00 Y 493790 100 5 억 6844 N N 0 N 00 N
7 20250414 111311 57 100.00 KOSDAQ 금융 N N N N N 1990 2 2 0.10 5055983 2544 4.15 1991 1991 1986 2580 1392 1988 1987.41 0.13 0 5 2006 1996 1986 1976 1966 2002 1982 5 592 100 1390 1 1 5310000 106 -23.98 1.14 12 0.05 -83.00 1748.00 2190 20250123 -9.13 1911 20250123 4.13 2190 -9.13 20250123 1911 4.13 20250123 2190 -9.13 20250123 1911 4.13 20250123 0.00 Y 493790 100 5 억 6844 N N 0 N 00 N
8 20250414 101315 57 100.00 KOSDAQ 금융 N N N N N 1991 3 2 0.15 4037103 2032 3.32 1991 1991 1986 2580 1392 1988 1986.76 0.13 0 5 2006 1996 1986 1976 1966 2002 1982 5 592 100 1390 1 1 5310000 106 -23.99 1.14 12 0.04 -83.00 1748.00 2190 20250123 -9.09 1911 20250123 4.19 2190 -9.09 20250123 1911 4.19 20250123 2190 -9.09 20250123 1911 4.19 20250123 0.00 Y 493790 100 5 억 6844 N N 0 N 00 N
9 20250414 091316 57 100.00 KOSDAQ 금융 N N N N N 1991 3 2 0.15 607255 305 0.50 1991 1991 1991 2580 1392 1988 1991.00 0.13 0 5 2006 1996 1986 1976 1966 2002 1982 5 592 100 1390 1 1 5310000 106 -23.99 1.14 12 0.01 -83.00 1748.00 2190 20250123 -9.09 1911 20250123 4.19 2190 -9.09 20250123 1911 4.19 20250123 2190 -9.09 20250123 1911 4.19 20250123 0.00 Y 493790 100 5 억 6844 N N 0 N 00 N
10 20250411 161301 57 100.00 KOSDAQ 금융 N N N N N 1988 5 2 0.25 121927724 61263 1576.91 1976 1996 1976 2575 1389 1983 1990.23 0.13 0 135 1992 1987 1983 1978 1974 1985 1976 5 592 100 1380 1 1 5310000 106 -23.95 1.14 12 1.15 -83.00 1748.00 2190 20250123 -9.22 1911 20250123 4.03 2190 -9.22 20250123 1911 4.03 20250123 2190 -9.22 20250123 1911 4.03 20250123 0.00 Y 493790 100 5 억 6721 N N 0 N 00 N
11 20250411 151314 57 100.00 KOSDAQ 금융 N N N N N 1995 12 2 0.61 109866213 55217 1421.29 1976 1996 1976 2575 1389 1983 1989.72 0.13 0 243 1992 1987 1983 1978 1974 1985 1976 5 592 100 1380 1 1 5310000 106 -24.04 1.14 12 1.04 -83.00 1748.00 2190 20250123 -8.90 1911 20250123 4.40 2190 -8.90 20250123 1911 4.40 20250123 2190 -8.90 20250123 1911 4.40 20250123 0.00 Y 493790 100 5 억 6721 N N 0 N 00 N
12 20250411 141312 57 100.00 KOSDAQ 금융 N N N N N 1990 7 2 0.35 40930301 20603 530.32 1976 1990 1976 2575 1389 1983 1986.62 0.13 0 142 1992 1987 1983 1978 1974 1985 1976 5 592 100 1380 1 1 5310000 106 -23.98 1.14 12 0.39 -83.00 1748.00 2190 20250123 -9.13 1911 20250123 4.13 2190 -9.13 20250123 1911 4.13 20250123 2190 -9.13 20250123 1911 4.13 20250123 0.00 Y 493790 100 5 억 6721 N N 0 N 00 N