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
468510/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
20250417,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,120919478,59308,73.67,2060,2060,2030,2675,1445,2060,2038.28,0.62,0,14501,2090,2075,2050,2035,2010,2082,2042,11,615,100,1400,5,1,11050000,227,50.12,1.04,12,0.54,41.00,1976.00,2290,20250320,-10.26,1860,20250107,10.48,2290,-10.26,20250320,1860,10.48,20250107,2290,-10.26,20250320,1860,10.48,20250107,0.05,Y,468510,100,11 억,,68706,N,N,0,N,00,N
20250417,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-20,5,-0.97,92198178,45308,56.28,2060,2060,2030,2675,1445,2060,2034.92,0.62,0,15338,2090,2075,2050,2035,2010,2082,2042,11,615,100,1400,5,1,11050000,225,49.76,1.03,12,0.41,41.00,1976.00,2290,20250320,-10.92,1860,20250107,9.68,2290,-10.92,20250320,1860,9.68,20250107,2290,-10.92,20250320,1860,9.68,20250107,0.05,Y,468510,100,11 억,,68706,N,N,0,N,00,N
20250417,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-20,5,-0.97,82981213,40782,50.66,2060,2060,2030,2675,1445,2060,2034.75,0.62,0,15496,2090,2075,2050,2035,2010,2082,2042,11,615,100,1400,5,1,11050000,225,49.76,1.03,12,0.37,41.00,1976.00,2290,20250320,-10.92,1860,20250107,9.68,2290,-10.92,20250320,1860,9.68,20250107,2290,-10.92,20250320,1860,9.68,20250107,0.05,Y,468510,100,11 억,,68706,N,N,0,N,00,N
20250417,131313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-25,5,-1.21,81235263,39927,49.60,2060,2060,2030,2675,1445,2060,2034.59,0.62,0,15520,2090,2075,2050,2035,2010,2082,2042,11,615,100,1400,5,1,11050000,225,49.63,1.03,12,0.36,41.00,1976.00,2290,20250320,-11.14,1860,20250107,9.41,2290,-11.14,20250320,1860,9.41,20250107,2290,-11.14,20250320,1860,9.41,20250107,0.05,Y,468510,100,11 억,,68706,N,N,0,N,00,N
20250417,121311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-20,5,-0.97,61245018,30132,37.43,2060,2060,2030,2675,1445,2060,2032.56,0.62,0,14763,2090,2075,2050,2035,2010,2082,2042,11,615,100,1400,5,1,11050000,225,49.76,1.03,12,0.27,41.00,1976.00,2290,20250320,-10.92,1860,20250107,9.68,2290,-10.92,20250320,1860,9.68,20250107,2290,-10.92,20250320,1860,9.68,20250107,0.05,Y,468510,100,11 억,,68706,N,N,0,N,00,N
20250417,111309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-25,5,-1.21,60595288,29813,37.03,2060,2060,2030,2675,1445,2060,2032.51,0.62,0,14763,2090,2075,2050,2035,2010,2082,2042,11,615,100,1400,5,1,11050000,225,49.63,1.03,12,0.27,41.00,1976.00,2290,20250320,-11.14,1860,20250107,9.41,2290,-11.14,20250320,1860,9.41,20250107,2290,-11.14,20250320,1860,9.41,20250107,0.05,Y,468510,100,11 억,,68706,N,N,0,N,00,N
20250417,101311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-30,5,-1.46,57857378,28468,35.36,2060,2060,2030,2675,1445,2060,2032.37,0.62,0,14767,2090,2075,2050,2035,2010,2082,2042,11,615,100,1400,5,1,11050000,224,49.51,1.03,12,0.26,41.00,1976.00,2290,20250320,-11.35,1860,20250107,9.14,2290,-11.35,20250320,1860,9.14,20250107,2290,-11.35,20250320,1860,9.14,20250107,0.05,Y,468510,100,11 억,,68706,N,N,0,N,00,N
20250417,091316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,3312480,1608,2.00,2060,2060,2060,2675,1445,2060,2060.00,0.62,0,1206,2090,2075,2050,2035,2010,2082,2042,11,615,100,1400,5,1,11050000,228,50.24,1.04,12,0.01,41.00,1976.00,2290,20250320,-10.04,1860,20250107,10.75,2290,-10.04,20250320,1860,10.75,20250107,2290,-10.04,20250320,1860,10.75,20250107,0.05,Y,468510,100,11 억,,68706,N,N,0,N,00,N
20250416,161255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,20,2,0.98,164714470,80409,81.64,2040,2065,2025,2650,1430,2040,2048.46,0.67,0,-5801,2083,2061,2028,2006,1973,2067,2012,11,610,100,1380,5,1,11050000,228,50.24,1.04,12,0.73,41.00,1976.00,2290,20250320,-10.04,1860,20250107,10.75,2290,-10.04,20250320,1860,10.75,20250107,2290,-10.04,20250320,1860,10.75,20250107,0.05,Y,468510,100,11 억,,74507,N,N,0,N,00,N
20250416,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,15,2,0.74,164352335,80233,81.46,2040,2065,2025,2650,1430,2040,2048.44,0.67,0,-5768,2083,2061,2028,2006,1973,2067,2012,11,610,100,1380,5,1,11050000,227,50.12,1.04,12,0.73,41.00,1976.00,2290,20250320,-10.26,1860,20250107,10.48,2290,-10.26,20250320,1860,10.48,20250107,2290,-10.26,20250320,1860,10.48,20250107,0.05,Y,468510,100,11 억,,74507,N,N,0,N,00,N
20250416,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,132857030,64915,65.91,2040,2065,2025,2650,1430,2040,2046.63,0.67,0,-6530,2083,2061,2028,2006,1973,2067,2012,11,610,100,1380,5,1,11050000,226,49.88,1.03,12,0.59,41.00,1976.00,2290,20250320,-10.70,1860,20250107,9.95,2290,-10.70,20250320,1860,9.95,20250107,2290,-10.70,20250320,1860,9.95,20250107,0.05,Y,468510,100,11 억,,74507,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 161259 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 120919478 59308 73.67 2060 2060 2030 2675 1445 2060 2038.28 0.62 0 14501 2090 2075 2050 2035 2010 2082 2042 11 615 100 1400 5 1 11050000 227 50.12 1.04 12 0.54 41.00 1976.00 2290 20250320 -10.26 1860 20250107 10.48 2290 -10.26 20250320 1860 10.48 20250107 2290 -10.26 20250320 1860 10.48 20250107 0.05 Y 468510 100 11 억 68706 N N 0 N 00 N
3 20250417 151313 57 100.00 KOSDAQ 금융 N N N N N 2040 -20 5 -0.97 92198178 45308 56.28 2060 2060 2030 2675 1445 2060 2034.92 0.62 0 15338 2090 2075 2050 2035 2010 2082 2042 11 615 100 1400 5 1 11050000 225 49.76 1.03 12 0.41 41.00 1976.00 2290 20250320 -10.92 1860 20250107 9.68 2290 -10.92 20250320 1860 9.68 20250107 2290 -10.92 20250320 1860 9.68 20250107 0.05 Y 468510 100 11 억 68706 N N 0 N 00 N
4 20250417 141314 57 100.00 KOSDAQ 금융 N N N N N 2040 -20 5 -0.97 82981213 40782 50.66 2060 2060 2030 2675 1445 2060 2034.75 0.62 0 15496 2090 2075 2050 2035 2010 2082 2042 11 615 100 1400 5 1 11050000 225 49.76 1.03 12 0.37 41.00 1976.00 2290 20250320 -10.92 1860 20250107 9.68 2290 -10.92 20250320 1860 9.68 20250107 2290 -10.92 20250320 1860 9.68 20250107 0.05 Y 468510 100 11 억 68706 N N 0 N 00 N
5 20250417 131313 57 100.00 KOSDAQ 금융 N N N N N 2035 -25 5 -1.21 81235263 39927 49.60 2060 2060 2030 2675 1445 2060 2034.59 0.62 0 15520 2090 2075 2050 2035 2010 2082 2042 11 615 100 1400 5 1 11050000 225 49.63 1.03 12 0.36 41.00 1976.00 2290 20250320 -11.14 1860 20250107 9.41 2290 -11.14 20250320 1860 9.41 20250107 2290 -11.14 20250320 1860 9.41 20250107 0.05 Y 468510 100 11 억 68706 N N 0 N 00 N
6 20250417 121311 57 100.00 KOSDAQ 금융 N N N N N 2040 -20 5 -0.97 61245018 30132 37.43 2060 2060 2030 2675 1445 2060 2032.56 0.62 0 14763 2090 2075 2050 2035 2010 2082 2042 11 615 100 1400 5 1 11050000 225 49.76 1.03 12 0.27 41.00 1976.00 2290 20250320 -10.92 1860 20250107 9.68 2290 -10.92 20250320 1860 9.68 20250107 2290 -10.92 20250320 1860 9.68 20250107 0.05 Y 468510 100 11 억 68706 N N 0 N 00 N
7 20250417 111309 57 100.00 KOSDAQ 금융 N N N N N 2035 -25 5 -1.21 60595288 29813 37.03 2060 2060 2030 2675 1445 2060 2032.51 0.62 0 14763 2090 2075 2050 2035 2010 2082 2042 11 615 100 1400 5 1 11050000 225 49.63 1.03 12 0.27 41.00 1976.00 2290 20250320 -11.14 1860 20250107 9.41 2290 -11.14 20250320 1860 9.41 20250107 2290 -11.14 20250320 1860 9.41 20250107 0.05 Y 468510 100 11 억 68706 N N 0 N 00 N
8 20250417 101311 57 100.00 KOSDAQ 금융 N N N N N 2030 -30 5 -1.46 57857378 28468 35.36 2060 2060 2030 2675 1445 2060 2032.37 0.62 0 14767 2090 2075 2050 2035 2010 2082 2042 11 615 100 1400 5 1 11050000 224 49.51 1.03 12 0.26 41.00 1976.00 2290 20250320 -11.35 1860 20250107 9.14 2290 -11.35 20250320 1860 9.14 20250107 2290 -11.35 20250320 1860 9.14 20250107 0.05 Y 468510 100 11 억 68706 N N 0 N 00 N
9 20250417 091316 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 3312480 1608 2.00 2060 2060 2060 2675 1445 2060 2060.00 0.62 0 1206 2090 2075 2050 2035 2010 2082 2042 11 615 100 1400 5 1 11050000 228 50.24 1.04 12 0.01 41.00 1976.00 2290 20250320 -10.04 1860 20250107 10.75 2290 -10.04 20250320 1860 10.75 20250107 2290 -10.04 20250320 1860 10.75 20250107 0.05 Y 468510 100 11 억 68706 N N 0 N 00 N
10 20250416 161255 57 100.00 KOSDAQ 금융 N N N N N 2060 20 2 0.98 164714470 80409 81.64 2040 2065 2025 2650 1430 2040 2048.46 0.67 0 -5801 2083 2061 2028 2006 1973 2067 2012 11 610 100 1380 5 1 11050000 228 50.24 1.04 12 0.73 41.00 1976.00 2290 20250320 -10.04 1860 20250107 10.75 2290 -10.04 20250320 1860 10.75 20250107 2290 -10.04 20250320 1860 10.75 20250107 0.05 Y 468510 100 11 억 74507 N N 0 N 00 N
11 20250416 151311 57 100.00 KOSDAQ 금융 N N N N N 2055 15 2 0.74 164352335 80233 81.46 2040 2065 2025 2650 1430 2040 2048.44 0.67 0 -5768 2083 2061 2028 2006 1973 2067 2012 11 610 100 1380 5 1 11050000 227 50.12 1.04 12 0.73 41.00 1976.00 2290 20250320 -10.26 1860 20250107 10.48 2290 -10.26 20250320 1860 10.48 20250107 2290 -10.26 20250320 1860 10.48 20250107 0.05 Y 468510 100 11 억 74507 N N 0 N 00 N
12 20250416 141308 57 100.00 KOSDAQ 금융 N N N N N 2045 5 2 0.25 132857030 64915 65.91 2040 2065 2025 2650 1430 2040 2046.63 0.67 0 -6530 2083 2061 2028 2006 1973 2067 2012 11 610 100 1380 5 1 11050000 226 49.88 1.03 12 0.59 41.00 1976.00 2290 20250320 -10.70 1860 20250107 9.95 2290 -10.70 20250320 1860 9.95 20250107 2290 -10.70 20250320 1860 9.95 20250107 0.05 Y 468510 100 11 억 74507 N N 0 N 00 N