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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
469900/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
20250407,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-23,5,-1.14,51145635,25560,192.83,2010,2010,1992,2615,1415,2015,2001.00,0.08,0,-7425,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,1,1,5605000,112,-60.36,1.38,12,0.46,-33.00,1439.00,2145,20240717,-7.13,1980,20250120,0.61,2040,-2.35,20250225,1980,0.61,20250120,2145,-7.13,20240717,1980,0.61,20250120,0.00,Y,469900,100,5 억,,4629,N,N,0,N,00,N
20250407,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-19,5,-0.94,40464019,20198,152.38,2010,2010,1996,2615,1415,2015,2003.37,0.08,0,-7063,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,1,1,5605000,112,-60.48,1.39,12,0.36,-33.00,1439.00,2145,20240717,-6.95,1980,20250120,0.81,2040,-2.16,20250225,1980,0.81,20250120,2145,-6.95,20240717,1980,0.81,20250120,0.00,Y,469900,100,5 억,,4629,N,N,0,N,00,N
20250407,141222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-17,5,-0.84,37292502,18610,140.40,2010,2010,1997,2615,1415,2015,2003.90,0.08,0,-5625,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,1,1,5605000,112,-60.55,1.39,12,0.33,-33.00,1439.00,2145,20240717,-6.85,1980,20250120,0.91,2040,-2.06,20250225,1980,0.91,20250120,2145,-6.85,20240717,1980,0.91,20250120,0.00,Y,469900,100,5 억,,4629,N,N,0,N,00,N
20250407,131220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-17,5,-0.84,34301922,17113,129.11,2010,2010,1998,2615,1415,2015,2004.44,0.08,0,-4428,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,1,1,5605000,112,-60.55,1.39,12,0.31,-33.00,1439.00,2145,20240717,-6.85,1980,20250120,0.91,2040,-2.06,20250225,1980,0.91,20250120,2145,-6.85,20240717,1980,0.91,20250120,0.00,Y,469900,100,5 억,,4629,N,N,0,N,00,N
20250407,121216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-15,5,-0.74,31722620,15823,119.37,2010,2010,2000,2615,1415,2015,2004.84,0.08,0,-3144,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,5605000,112,-60.61,1.39,12,0.28,-33.00,1439.00,2145,20240717,-6.76,1980,20250120,1.01,2040,-1.96,20250225,1980,1.01,20250120,2145,-6.76,20240717,1980,1.01,20250120,0.00,Y,469900,100,5 억,,4629,N,N,0,N,00,N
20250407,111220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-15,5,-0.74,28910620,14417,108.77,2010,2010,2000,2615,1415,2015,2005.31,0.08,0,-1738,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,5605000,112,-60.61,1.39,12,0.26,-33.00,1439.00,2145,20240717,-6.76,1980,20250120,1.01,2040,-1.96,20250225,1980,1.01,20250120,2145,-6.76,20240717,1980,1.01,20250120,0.00,Y,469900,100,5 억,,4629,N,N,0,N,00,N
20250407,101220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,20280630,10115,76.31,2010,2010,2005,2615,1415,2015,2005.01,0.08,0,-367,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,5605000,113,-60.91,1.40,12,0.18,-33.00,1439.00,2145,20240717,-6.29,1980,20250120,1.52,2040,-1.47,20250225,1980,1.52,20250120,2145,-6.29,20240717,1980,1.52,20250120,0.00,Y,469900,100,5 억,,4629,N,N,0,N,00,N
20250407,091222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,1481725,739,5.58,2010,2010,2005,2615,1415,2015,2005.04,0.08,0,4,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,5605000,113,-60.91,1.40,12,0.01,-33.00,1439.00,2145,20240717,-6.29,1980,20250120,1.52,2040,-1.47,20250225,1980,1.52,20250120,2145,-6.29,20240717,1980,1.52,20250120,0.00,Y,469900,100,5 억,,4629,N,N,0,N,00,N
20250404,161215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,26619374,13255,104.09,2010,2015,2005,2630,1420,2025,2008.25,0.08,0,-43,2041,2032,2021,2012,2001,2037,2017,6,605,100,1410,5,1,5605000,113,-61.06,1.40,12,0.24,-33.00,1439.00,2145,20240717,-6.06,1980,20250120,1.77,2040,-1.23,20250225,1980,1.77,20250120,2145,-6.06,20240717,1980,1.77,20250120,0.00,Y,469900,100,5 억,,4679,N,N,0,N,00,N
20250404,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-15,5,-0.74,26098289,12996,102.06,2010,2015,2005,2630,1420,2025,2008.18,0.08,0,-43,2041,2032,2021,2012,2001,2037,2017,6,605,100,1410,5,1,5605000,113,-60.91,1.40,12,0.23,-33.00,1439.00,2145,20240717,-6.29,1980,20250120,1.52,2040,-1.47,20250225,1980,1.52,20250120,2145,-6.29,20240717,1980,1.52,20250120,0.00,Y,469900,100,5 억,,4679,N,N,0,N,00,N
20250404,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-20,5,-0.99,22640944,11275,88.54,2010,2015,2005,2630,1420,2025,2008.07,0.08,0,207,2041,2032,2021,2012,2001,2037,2017,6,605,100,1410,5,1,5605000,112,-60.76,1.39,12,0.20,-33.00,1439.00,2145,20240717,-6.53,1980,20250120,1.26,2040,-1.72,20250225,1980,1.26,20250120,2145,-6.53,20240717,1980,1.26,20250120,0.00,Y,469900,100,5 억,,4679,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 20250407 161217 57 100.00 KOSDAQ 금융 N N N N N 1992 -23 5 -1.14 51145635 25560 192.83 2010 2010 1992 2615 1415 2015 2001.00 0.08 0 -7425 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 1 1 5605000 112 -60.36 1.38 12 0.46 -33.00 1439.00 2145 20240717 -7.13 1980 20250120 0.61 2040 -2.35 20250225 1980 0.61 20250120 2145 -7.13 20240717 1980 0.61 20250120 0.00 Y 469900 100 5 억 4629 N N 0 N 00 N
3 20250407 151224 57 100.00 KOSDAQ 금융 N N N N N 1996 -19 5 -0.94 40464019 20198 152.38 2010 2010 1996 2615 1415 2015 2003.37 0.08 0 -7063 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 1 1 5605000 112 -60.48 1.39 12 0.36 -33.00 1439.00 2145 20240717 -6.95 1980 20250120 0.81 2040 -2.16 20250225 1980 0.81 20250120 2145 -6.95 20240717 1980 0.81 20250120 0.00 Y 469900 100 5 억 4629 N N 0 N 00 N
4 20250407 141222 57 100.00 KOSDAQ 금융 N N N N N 1998 -17 5 -0.84 37292502 18610 140.40 2010 2010 1997 2615 1415 2015 2003.90 0.08 0 -5625 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 1 1 5605000 112 -60.55 1.39 12 0.33 -33.00 1439.00 2145 20240717 -6.85 1980 20250120 0.91 2040 -2.06 20250225 1980 0.91 20250120 2145 -6.85 20240717 1980 0.91 20250120 0.00 Y 469900 100 5 억 4629 N N 0 N 00 N
5 20250407 131220 57 100.00 KOSDAQ 금융 N N N N N 1998 -17 5 -0.84 34301922 17113 129.11 2010 2010 1998 2615 1415 2015 2004.44 0.08 0 -4428 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 1 1 5605000 112 -60.55 1.39 12 0.31 -33.00 1439.00 2145 20240717 -6.85 1980 20250120 0.91 2040 -2.06 20250225 1980 0.91 20250120 2145 -6.85 20240717 1980 0.91 20250120 0.00 Y 469900 100 5 억 4629 N N 0 N 00 N
6 20250407 121216 57 100.00 KOSDAQ 금융 N N N N N 2000 -15 5 -0.74 31722620 15823 119.37 2010 2010 2000 2615 1415 2015 2004.84 0.08 0 -3144 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 5605000 112 -60.61 1.39 12 0.28 -33.00 1439.00 2145 20240717 -6.76 1980 20250120 1.01 2040 -1.96 20250225 1980 1.01 20250120 2145 -6.76 20240717 1980 1.01 20250120 0.00 Y 469900 100 5 억 4629 N N 0 N 00 N
7 20250407 111220 57 100.00 KOSDAQ 금융 N N N N N 2000 -15 5 -0.74 28910620 14417 108.77 2010 2010 2000 2615 1415 2015 2005.31 0.08 0 -1738 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 5605000 112 -60.61 1.39 12 0.26 -33.00 1439.00 2145 20240717 -6.76 1980 20250120 1.01 2040 -1.96 20250225 1980 1.01 20250120 2145 -6.76 20240717 1980 1.01 20250120 0.00 Y 469900 100 5 억 4629 N N 0 N 00 N
8 20250407 101220 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 20280630 10115 76.31 2010 2010 2005 2615 1415 2015 2005.01 0.08 0 -367 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 5605000 113 -60.91 1.40 12 0.18 -33.00 1439.00 2145 20240717 -6.29 1980 20250120 1.52 2040 -1.47 20250225 1980 1.52 20250120 2145 -6.29 20240717 1980 1.52 20250120 0.00 Y 469900 100 5 억 4629 N N 0 N 00 N
9 20250407 091222 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 1481725 739 5.58 2010 2010 2005 2615 1415 2015 2005.04 0.08 0 4 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 5605000 113 -60.91 1.40 12 0.01 -33.00 1439.00 2145 20240717 -6.29 1980 20250120 1.52 2040 -1.47 20250225 1980 1.52 20250120 2145 -6.29 20240717 1980 1.52 20250120 0.00 Y 469900 100 5 억 4629 N N 0 N 00 N
10 20250404 161215 57 100.00 KOSDAQ 금융 N N N N N 2015 -10 5 -0.49 26619374 13255 104.09 2010 2015 2005 2630 1420 2025 2008.25 0.08 0 -43 2041 2032 2021 2012 2001 2037 2017 6 605 100 1410 5 1 5605000 113 -61.06 1.40 12 0.24 -33.00 1439.00 2145 20240717 -6.06 1980 20250120 1.77 2040 -1.23 20250225 1980 1.77 20250120 2145 -6.06 20240717 1980 1.77 20250120 0.00 Y 469900 100 5 억 4679 N N 0 N 00 N
11 20250404 151228 57 100.00 KOSDAQ 금융 N N N N N 2010 -15 5 -0.74 26098289 12996 102.06 2010 2015 2005 2630 1420 2025 2008.18 0.08 0 -43 2041 2032 2021 2012 2001 2037 2017 6 605 100 1410 5 1 5605000 113 -60.91 1.40 12 0.23 -33.00 1439.00 2145 20240717 -6.29 1980 20250120 1.52 2040 -1.47 20250225 1980 1.52 20250120 2145 -6.29 20240717 1980 1.52 20250120 0.00 Y 469900 100 5 억 4679 N N 0 N 00 N
12 20250404 141232 57 100.00 KOSDAQ 금융 N N N N N 2005 -20 5 -0.99 22640944 11275 88.54 2010 2015 2005 2630 1420 2025 2008.07 0.08 0 207 2041 2032 2021 2012 2001 2037 2017 6 605 100 1410 5 1 5605000 112 -60.76 1.39 12 0.20 -33.00 1439.00 2145 20240717 -6.53 1980 20250120 1.26 2040 -1.72 20250225 1980 1.26 20250120 2145 -6.53 20240717 1980 1.26 20250120 0.00 Y 469900 100 5 억 4679 N N 0 N 00 N