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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
467930/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
20250421,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,12058295,5737,141.76,2100,2115,2100,2735,1475,2105,2101.85,0.06,0,0,2118,2111,2103,2096,2088,2107,2092,4,630,100,1470,5,1,4230000,89,72.93,1.05,12,0.14,29.00,2008.00,2300,20240430,-8.04,2035,20241227,3.93,2195,-3.64,20250217,2040,3.68,20250108,2300,-8.04,20240430,2035,3.93,20241227,0.00,Y,467930,100,4 억,,2701,N,N,0,N,00,N
20250421,151314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,12039260,5728,141.54,2100,2115,2100,2735,1475,2105,2101.83,0.06,0,0,2118,2111,2103,2096,2088,2107,2092,4,630,100,1470,5,1,4230000,89,72.93,1.05,12,0.14,29.00,2008.00,2300,20240430,-8.04,2035,20241227,3.93,2195,-3.64,20250217,2040,3.68,20250108,2300,-8.04,20240430,2035,3.93,20241227,0.00,Y,467930,100,4 억,,2701,N,N,0,N,00,N
20250421,141313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,11996960,5708,141.04,2100,2115,2100,2735,1475,2105,2101.78,0.06,0,0,2118,2111,2103,2096,2088,2107,2092,4,630,100,1470,5,1,4230000,89,72.93,1.05,12,0.13,29.00,2008.00,2300,20240430,-8.04,2035,20241227,3.93,2195,-3.64,20250217,2040,3.68,20250108,2300,-8.04,20240430,2035,3.93,20241227,0.00,Y,467930,100,4 억,,2701,N,N,0,N,00,N
20250421,131312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,11986385,5703,140.92,2100,2115,2100,2735,1475,2105,2101.77,0.06,0,0,2118,2111,2103,2096,2088,2107,2092,4,630,100,1470,5,1,4230000,89,72.41,1.05,12,0.13,29.00,2008.00,2300,20240430,-8.70,2035,20241227,3.19,2195,-4.33,20250217,2040,2.94,20250108,2300,-8.70,20240430,2035,3.19,20241227,0.00,Y,467930,100,4 억,,2701,N,N,0,N,00,N
20250421,121312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,11984285,5702,140.89,2100,2115,2100,2735,1475,2105,2101.77,0.06,0,0,2118,2111,2103,2096,2088,2107,2092,4,630,100,1470,5,1,4230000,89,72.76,1.05,12,0.13,29.00,2008.00,2300,20240430,-8.26,2035,20241227,3.69,2195,-3.87,20250217,2040,3.43,20250108,2300,-8.26,20240430,2035,3.69,20241227,0.00,Y,467930,100,4 억,,2701,N,N,0,N,00,N
20250421,111309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,11984285,5702,140.89,2100,2115,2100,2735,1475,2105,2101.77,0.06,0,0,2118,2111,2103,2096,2088,2107,2092,4,630,100,1470,5,1,4230000,89,72.76,1.05,12,0.13,29.00,2008.00,2300,20240430,-8.26,2035,20241227,3.69,2195,-3.87,20250217,2040,3.43,20250108,2300,-8.26,20240430,2035,3.69,20241227,0.00,Y,467930,100,4 억,,2701,N,N,0,N,00,N
20250421,101304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,9874285,4702,116.18,2100,2115,2100,2735,1475,2105,2100.02,0.06,0,224,2118,2111,2103,2096,2088,2107,2092,4,630,100,1470,5,1,4230000,89,72.76,1.05,12,0.11,29.00,2008.00,2300,20240430,-8.26,2035,20241227,3.69,2195,-3.87,20250217,2040,3.43,20250108,2300,-8.26,20240430,2035,3.69,20241227,0.00,Y,467930,100,4 억,,2701,N,N,0,N,00,N
20250421,091348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,890400,424,10.48,2100,2100,2100,2735,1475,2105,2100.00,0.06,0,224,2118,2111,2103,2096,2088,2107,2092,4,630,100,1470,5,1,4230000,89,72.41,1.05,12,0.01,29.00,2008.00,2300,20240430,-8.70,2035,20241227,3.19,2195,-4.33,20250217,2040,2.94,20250108,2300,-8.70,20240430,2035,3.19,20241227,0.00,Y,467930,100,4 억,,2701,N,N,0,N,00,N
20250418,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,8522360,4047,184.79,2110,2110,2095,2740,1480,2110,2105.85,0.06,0,-980,2120,2115,2105,2100,2090,2117,2102,4,630,100,1470,5,1,4230000,89,72.59,1.05,12,0.10,29.00,2008.00,2300,20240430,-8.48,2035,20241227,3.44,2195,-4.10,20250217,2040,3.19,20250108,2300,-8.48,20240430,2035,3.44,20241227,0.00,Y,467930,100,4 억,,2718,N,N,0,N,00,N
20250418,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,8455155,4015,183.33,2110,2110,2095,2740,1480,2110,2105.89,0.06,0,-962,2120,2115,2105,2100,2090,2117,2102,4,630,100,1470,5,1,4230000,89,72.24,1.04,12,0.09,29.00,2008.00,2300,20240430,-8.91,2035,20241227,2.95,2195,-4.56,20250217,2040,2.70,20250108,2300,-8.91,20240430,2035,2.95,20241227,0.00,Y,467930,100,4 억,,2718,N,N,0,N,00,N
20250418,141313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,7990015,3793,173.20,2110,2110,2095,2740,1480,2110,2106.52,0.06,0,-740,2120,2115,2105,2100,2090,2117,2102,4,630,100,1470,5,1,4230000,89,72.24,1.04,12,0.09,29.00,2008.00,2300,20240430,-8.91,2035,20241227,2.95,2195,-4.56,20250217,2040,2.70,20250108,2300,-8.91,20240430,2035,2.95,20241227,0.00,Y,467930,100,4 억,,2718,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 20250421 161251 57 100.00 KOSDAQ 금융 N N N N N 2115 10 2 0.48 12058295 5737 141.76 2100 2115 2100 2735 1475 2105 2101.85 0.06 0 0 2118 2111 2103 2096 2088 2107 2092 4 630 100 1470 5 1 4230000 89 72.93 1.05 12 0.14 29.00 2008.00 2300 20240430 -8.04 2035 20241227 3.93 2195 -3.64 20250217 2040 3.68 20250108 2300 -8.04 20240430 2035 3.93 20241227 0.00 Y 467930 100 4 억 2701 N N 0 N 00 N
3 20250421 151314 57 100.00 KOSDAQ 금융 N N N N N 2115 10 2 0.48 12039260 5728 141.54 2100 2115 2100 2735 1475 2105 2101.83 0.06 0 0 2118 2111 2103 2096 2088 2107 2092 4 630 100 1470 5 1 4230000 89 72.93 1.05 12 0.14 29.00 2008.00 2300 20240430 -8.04 2035 20241227 3.93 2195 -3.64 20250217 2040 3.68 20250108 2300 -8.04 20240430 2035 3.93 20241227 0.00 Y 467930 100 4 억 2701 N N 0 N 00 N
4 20250421 141313 57 100.00 KOSDAQ 금융 N N N N N 2115 10 2 0.48 11996960 5708 141.04 2100 2115 2100 2735 1475 2105 2101.78 0.06 0 0 2118 2111 2103 2096 2088 2107 2092 4 630 100 1470 5 1 4230000 89 72.93 1.05 12 0.13 29.00 2008.00 2300 20240430 -8.04 2035 20241227 3.93 2195 -3.64 20250217 2040 3.68 20250108 2300 -8.04 20240430 2035 3.93 20241227 0.00 Y 467930 100 4 억 2701 N N 0 N 00 N
5 20250421 131312 57 100.00 KOSDAQ 금융 N N N N N 2100 -5 5 -0.24 11986385 5703 140.92 2100 2115 2100 2735 1475 2105 2101.77 0.06 0 0 2118 2111 2103 2096 2088 2107 2092 4 630 100 1470 5 1 4230000 89 72.41 1.05 12 0.13 29.00 2008.00 2300 20240430 -8.70 2035 20241227 3.19 2195 -4.33 20250217 2040 2.94 20250108 2300 -8.70 20240430 2035 3.19 20241227 0.00 Y 467930 100 4 억 2701 N N 0 N 00 N
6 20250421 121312 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 11984285 5702 140.89 2100 2115 2100 2735 1475 2105 2101.77 0.06 0 0 2118 2111 2103 2096 2088 2107 2092 4 630 100 1470 5 1 4230000 89 72.76 1.05 12 0.13 29.00 2008.00 2300 20240430 -8.26 2035 20241227 3.69 2195 -3.87 20250217 2040 3.43 20250108 2300 -8.26 20240430 2035 3.69 20241227 0.00 Y 467930 100 4 억 2701 N N 0 N 00 N
7 20250421 111309 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 11984285 5702 140.89 2100 2115 2100 2735 1475 2105 2101.77 0.06 0 0 2118 2111 2103 2096 2088 2107 2092 4 630 100 1470 5 1 4230000 89 72.76 1.05 12 0.13 29.00 2008.00 2300 20240430 -8.26 2035 20241227 3.69 2195 -3.87 20250217 2040 3.43 20250108 2300 -8.26 20240430 2035 3.69 20241227 0.00 Y 467930 100 4 억 2701 N N 0 N 00 N
8 20250421 101304 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 9874285 4702 116.18 2100 2115 2100 2735 1475 2105 2100.02 0.06 0 224 2118 2111 2103 2096 2088 2107 2092 4 630 100 1470 5 1 4230000 89 72.76 1.05 12 0.11 29.00 2008.00 2300 20240430 -8.26 2035 20241227 3.69 2195 -3.87 20250217 2040 3.43 20250108 2300 -8.26 20240430 2035 3.69 20241227 0.00 Y 467930 100 4 억 2701 N N 0 N 00 N
9 20250421 091348 57 100.00 KOSDAQ 금융 N N N N N 2100 -5 5 -0.24 890400 424 10.48 2100 2100 2100 2735 1475 2105 2100.00 0.06 0 224 2118 2111 2103 2096 2088 2107 2092 4 630 100 1470 5 1 4230000 89 72.41 1.05 12 0.01 29.00 2008.00 2300 20240430 -8.70 2035 20241227 3.19 2195 -4.33 20250217 2040 2.94 20250108 2300 -8.70 20240430 2035 3.19 20241227 0.00 Y 467930 100 4 억 2701 N N 0 N 00 N
10 20250418 161251 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 8522360 4047 184.79 2110 2110 2095 2740 1480 2110 2105.85 0.06 0 -980 2120 2115 2105 2100 2090 2117 2102 4 630 100 1470 5 1 4230000 89 72.59 1.05 12 0.10 29.00 2008.00 2300 20240430 -8.48 2035 20241227 3.44 2195 -4.10 20250217 2040 3.19 20250108 2300 -8.48 20240430 2035 3.44 20241227 0.00 Y 467930 100 4 억 2718 N N 0 N 00 N
11 20250418 151308 57 100.00 KOSDAQ 금융 N N N N N 2095 -15 5 -0.71 8455155 4015 183.33 2110 2110 2095 2740 1480 2110 2105.89 0.06 0 -962 2120 2115 2105 2100 2090 2117 2102 4 630 100 1470 5 1 4230000 89 72.24 1.04 12 0.09 29.00 2008.00 2300 20240430 -8.91 2035 20241227 2.95 2195 -4.56 20250217 2040 2.70 20250108 2300 -8.91 20240430 2035 2.95 20241227 0.00 Y 467930 100 4 억 2718 N N 0 N 00 N
12 20250418 141313 57 100.00 KOSDAQ 금융 N N N N N 2095 -15 5 -0.71 7990015 3793 173.20 2110 2110 2095 2740 1480 2110 2106.52 0.06 0 -740 2120 2115 2105 2100 2090 2117 2102 4 630 100 1470 5 1 4230000 89 72.24 1.04 12 0.09 29.00 2008.00 2300 20240430 -8.91 2035 20241227 2.95 2195 -4.56 20250217 2040 2.70 20250108 2300 -8.91 20240430 2035 2.95 20241227 0.00 Y 467930 100 4 억 2718 N N 0 N 00 N