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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023460/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
20250417,160336,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250417,150338,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250417,140339,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250417,130339,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250417,120338,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250417,110337,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250417,100338,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250417,090339,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250416,160334,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250416,150338,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250416,140337,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.04,-0.36,12,0.00,-2821.00,-305.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,Y,023460,2500,930 억,,2256400,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 20250417 160336 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.04 -0.36 12 0.00 -2821.00 -305.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 Y 023460 2500 930 억 2256400 N N 0 N 00 N
3 20250417 150338 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.04 -0.36 12 0.00 -2821.00 -305.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 Y 023460 2500 930 억 2256400 N N 0 N 00 N
4 20250417 140339 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.04 -0.36 12 0.00 -2821.00 -305.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 Y 023460 2500 930 억 2256400 N N 0 N 00 N
5 20250417 130339 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.04 -0.36 12 0.00 -2821.00 -305.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 Y 023460 2500 930 억 2256400 N N 0 N 00 N
6 20250417 120338 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.04 -0.36 12 0.00 -2821.00 -305.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 Y 023460 2500 930 억 2256400 N N 0 N 00 N
7 20250417 110337 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.04 -0.36 12 0.00 -2821.00 -305.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 Y 023460 2500 930 억 2256400 N N 0 N 00 N
8 20250417 100338 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.04 -0.36 12 0.00 -2821.00 -305.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 Y 023460 2500 930 억 2256400 N N 0 N 00 N
9 20250417 090339 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.04 -0.36 12 0.00 -2821.00 -305.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 Y 023460 2500 930 억 2256400 N N 0 N 00 N
10 20250416 160334 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.04 -0.36 12 0.00 -2821.00 -305.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 Y 023460 2500 930 억 2256400 N N 0 N 00 N
11 20250416 150338 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.04 -0.36 12 0.00 -2821.00 -305.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 Y 023460 2500 930 억 2256400 N N 0 N 00 N
12 20250416 140337 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.04 -0.36 12 0.00 -2821.00 -305.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 Y 023460 2500 930 억 2256400 N N 0 N 00 N