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
469880/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
20250421,161252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,5,2,0.25,29527741,14767,306.05,2000,2000,1998,2590,1396,1993,1999.58,0.05,0,-521,2002,1997,1995,1990,1988,1996,1989,7,597,100,1470,1,1,7305000,146,39.96,0.98,12,0.20,50.00,2032.00,2120,20240723,-5.75,1937,20250120,3.15,2015,-0.84,20250225,1937,3.15,20250120,2120,-5.75,20240723,1937,3.15,20250120,0.00,Y,469880,100,7 억,,3417,N,N,0,N,00,N
20250421,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,5,2,0.25,28420847,14213,294.57,2000,2000,1998,2590,1396,1993,1999.64,0.05,0,-467,2002,1997,1995,1990,1988,1996,1989,7,597,100,1470,1,1,7305000,146,39.96,0.98,12,0.19,50.00,2032.00,2120,20240723,-5.75,1937,20250120,3.15,2015,-0.84,20250225,1937,3.15,20250120,2120,-5.75,20240723,1937,3.15,20250120,0.00,Y,469880,100,7 억,,3417,N,N,0,N,00,N
20250421,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,6,2,0.30,21724662,10863,225.14,2000,2000,1998,2590,1396,1993,1999.88,0.05,0,-127,2002,1997,1995,1990,1988,1996,1989,7,597,100,1470,1,1,7305000,146,39.98,0.98,12,0.15,50.00,2032.00,2120,20240723,-5.71,1937,20250120,3.20,2015,-0.79,20250225,1937,3.20,20250120,2120,-5.71,20240723,1937,3.20,20250120,0.00,Y,469880,100,7 억,,3417,N,N,0,N,00,N
20250421,131313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,6,2,0.30,21456792,10729,222.36,2000,2000,1998,2590,1396,1993,1999.89,0.05,0,3,2002,1997,1995,1990,1988,1996,1989,7,597,100,1470,1,1,7305000,146,39.98,0.98,12,0.15,50.00,2032.00,2120,20240723,-5.71,1937,20250120,3.20,2015,-0.79,20250225,1937,3.20,20250120,2120,-5.71,20240723,1937,3.20,20250120,0.00,Y,469880,100,7 억,,3417,N,N,0,N,00,N
20250421,121314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,7,2,0.35,21454793,10728,222.34,2000,2000,1998,2590,1396,1993,1999.89,0.05,0,3,2002,1997,1995,1990,1988,1996,1989,7,597,100,1470,5,1,7305000,146,40.00,0.98,12,0.15,50.00,2032.00,2120,20240723,-5.66,1937,20250120,3.25,2015,-0.74,20250225,1937,3.25,20250120,2120,-5.66,20240723,1937,3.25,20250120,0.00,Y,469880,100,7 억,,3417,N,N,0,N,00,N
20250421,111311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,7,2,0.35,21434793,10718,222.13,2000,2000,1998,2590,1396,1993,1999.89,0.05,0,3,2002,1997,1995,1990,1988,1996,1989,7,597,100,1470,5,1,7305000,146,40.00,0.98,12,0.15,50.00,2032.00,2120,20240723,-5.66,1937,20250120,3.25,2015,-0.74,20250225,1937,3.25,20250120,2120,-5.66,20240723,1937,3.25,20250120,0.00,Y,469880,100,7 억,,3417,N,N,0,N,00,N
20250421,101306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,6,2,0.30,21198861,10600,219.69,2000,2000,1998,2590,1396,1993,1999.89,0.05,0,3,2002,1997,1995,1990,1988,1996,1989,7,597,100,1470,1,1,7305000,146,39.98,0.98,12,0.15,50.00,2032.00,2120,20240723,-5.71,1937,20250120,3.20,2015,-0.79,20250225,1937,3.20,20250120,2120,-5.71,20240723,1937,3.20,20250120,0.00,Y,469880,100,7 억,,3417,N,N,0,N,00,N
20250421,091350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,7,2,0.35,4000,2,0.04,2000,2000,2000,2590,1396,1993,2000.00,0.05,0,0,2002,1997,1995,1990,1988,1996,1989,7,597,100,1470,5,1,7305000,146,40.00,0.98,12,0.00,50.00,2032.00,2120,20240723,-5.66,1937,20250120,3.25,2015,-0.74,20250225,1937,3.25,20250120,2120,-5.66,20240723,1937,3.25,20250120,0.00,Y,469880,100,7 억,,3417,N,N,0,N,00,N
20250418,161252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-7,5,-0.35,9632378,4825,400.75,2000,2000,1993,2600,1400,2000,1996.35,0.05,0,-1105,2011,2005,1999,1993,1987,2008,1996,7,600,100,1480,1,1,7305000,146,39.86,0.98,12,0.07,50.00,2032.00,2120,20240723,-5.99,1937,20250120,2.89,2015,-1.09,20250225,1937,2.89,20250120,2120,-5.99,20240723,1937,2.89,20250120,0.00,Y,469880,100,7 억,,3417,N,N,0,N,00,N
20250418,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-6,5,-0.30,9558610,4788,397.67,2000,2000,1993,2600,1400,2000,1996.37,0.05,0,-1069,2011,2005,1999,1993,1987,2008,1996,7,600,100,1480,1,1,7305000,146,39.88,0.98,12,0.07,50.00,2032.00,2120,20240723,-5.94,1937,20250120,2.94,2015,-1.04,20250225,1937,2.94,20250120,2120,-5.94,20240723,1937,2.94,20250120,0.00,Y,469880,100,7 억,,3417,N,N,0,N,00,N
20250418,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-5,5,-0.25,9057950,4537,376.83,2000,2000,1995,2600,1400,2000,1996.46,0.05,0,-818,2011,2005,1999,1993,1987,2008,1996,7,600,100,1480,1,1,7305000,146,39.90,0.98,12,0.06,50.00,2032.00,2120,20240723,-5.90,1937,20250120,2.99,2015,-0.99,20250225,1937,2.99,20250120,2120,-5.90,20240723,1937,2.99,20250120,0.00,Y,469880,100,7 억,,3417,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 161252 57 100.00 KOSDAQ 금융 N N N N N 1998 5 2 0.25 29527741 14767 306.05 2000 2000 1998 2590 1396 1993 1999.58 0.05 0 -521 2002 1997 1995 1990 1988 1996 1989 7 597 100 1470 1 1 7305000 146 39.96 0.98 12 0.20 50.00 2032.00 2120 20240723 -5.75 1937 20250120 3.15 2015 -0.84 20250225 1937 3.15 20250120 2120 -5.75 20240723 1937 3.15 20250120 0.00 Y 469880 100 7 억 3417 N N 0 N 00 N
3 20250421 151315 57 100.00 KOSDAQ 금융 N N N N N 1998 5 2 0.25 28420847 14213 294.57 2000 2000 1998 2590 1396 1993 1999.64 0.05 0 -467 2002 1997 1995 1990 1988 1996 1989 7 597 100 1470 1 1 7305000 146 39.96 0.98 12 0.19 50.00 2032.00 2120 20240723 -5.75 1937 20250120 3.15 2015 -0.84 20250225 1937 3.15 20250120 2120 -5.75 20240723 1937 3.15 20250120 0.00 Y 469880 100 7 억 3417 N N 0 N 00 N
4 20250421 141314 57 100.00 KOSDAQ 금융 N N N N N 1999 6 2 0.30 21724662 10863 225.14 2000 2000 1998 2590 1396 1993 1999.88 0.05 0 -127 2002 1997 1995 1990 1988 1996 1989 7 597 100 1470 1 1 7305000 146 39.98 0.98 12 0.15 50.00 2032.00 2120 20240723 -5.71 1937 20250120 3.20 2015 -0.79 20250225 1937 3.20 20250120 2120 -5.71 20240723 1937 3.20 20250120 0.00 Y 469880 100 7 억 3417 N N 0 N 00 N
5 20250421 131313 57 100.00 KOSDAQ 금융 N N N N N 1999 6 2 0.30 21456792 10729 222.36 2000 2000 1998 2590 1396 1993 1999.89 0.05 0 3 2002 1997 1995 1990 1988 1996 1989 7 597 100 1470 1 1 7305000 146 39.98 0.98 12 0.15 50.00 2032.00 2120 20240723 -5.71 1937 20250120 3.20 2015 -0.79 20250225 1937 3.20 20250120 2120 -5.71 20240723 1937 3.20 20250120 0.00 Y 469880 100 7 억 3417 N N 0 N 00 N
6 20250421 121314 57 100.00 KOSDAQ 금융 N N N N N 2000 7 2 0.35 21454793 10728 222.34 2000 2000 1998 2590 1396 1993 1999.89 0.05 0 3 2002 1997 1995 1990 1988 1996 1989 7 597 100 1470 5 1 7305000 146 40.00 0.98 12 0.15 50.00 2032.00 2120 20240723 -5.66 1937 20250120 3.25 2015 -0.74 20250225 1937 3.25 20250120 2120 -5.66 20240723 1937 3.25 20250120 0.00 Y 469880 100 7 억 3417 N N 0 N 00 N
7 20250421 111311 57 100.00 KOSDAQ 금융 N N N N N 2000 7 2 0.35 21434793 10718 222.13 2000 2000 1998 2590 1396 1993 1999.89 0.05 0 3 2002 1997 1995 1990 1988 1996 1989 7 597 100 1470 5 1 7305000 146 40.00 0.98 12 0.15 50.00 2032.00 2120 20240723 -5.66 1937 20250120 3.25 2015 -0.74 20250225 1937 3.25 20250120 2120 -5.66 20240723 1937 3.25 20250120 0.00 Y 469880 100 7 억 3417 N N 0 N 00 N
8 20250421 101306 57 100.00 KOSDAQ 금융 N N N N N 1999 6 2 0.30 21198861 10600 219.69 2000 2000 1998 2590 1396 1993 1999.89 0.05 0 3 2002 1997 1995 1990 1988 1996 1989 7 597 100 1470 1 1 7305000 146 39.98 0.98 12 0.15 50.00 2032.00 2120 20240723 -5.71 1937 20250120 3.20 2015 -0.79 20250225 1937 3.20 20250120 2120 -5.71 20240723 1937 3.20 20250120 0.00 Y 469880 100 7 억 3417 N N 0 N 00 N
9 20250421 091350 57 100.00 KOSDAQ 금융 N N N N N 2000 7 2 0.35 4000 2 0.04 2000 2000 2000 2590 1396 1993 2000.00 0.05 0 0 2002 1997 1995 1990 1988 1996 1989 7 597 100 1470 5 1 7305000 146 40.00 0.98 12 0.00 50.00 2032.00 2120 20240723 -5.66 1937 20250120 3.25 2015 -0.74 20250225 1937 3.25 20250120 2120 -5.66 20240723 1937 3.25 20250120 0.00 Y 469880 100 7 억 3417 N N 0 N 00 N
10 20250418 161252 57 100.00 KOSDAQ 금융 N N N N N 1993 -7 5 -0.35 9632378 4825 400.75 2000 2000 1993 2600 1400 2000 1996.35 0.05 0 -1105 2011 2005 1999 1993 1987 2008 1996 7 600 100 1480 1 1 7305000 146 39.86 0.98 12 0.07 50.00 2032.00 2120 20240723 -5.99 1937 20250120 2.89 2015 -1.09 20250225 1937 2.89 20250120 2120 -5.99 20240723 1937 2.89 20250120 0.00 Y 469880 100 7 억 3417 N N 0 N 00 N
11 20250418 151309 57 100.00 KOSDAQ 금융 N N N N N 1994 -6 5 -0.30 9558610 4788 397.67 2000 2000 1993 2600 1400 2000 1996.37 0.05 0 -1069 2011 2005 1999 1993 1987 2008 1996 7 600 100 1480 1 1 7305000 146 39.88 0.98 12 0.07 50.00 2032.00 2120 20240723 -5.94 1937 20250120 2.94 2015 -1.04 20250225 1937 2.94 20250120 2120 -5.94 20240723 1937 2.94 20250120 0.00 Y 469880 100 7 억 3417 N N 0 N 00 N
12 20250418 141315 57 100.00 KOSDAQ 금융 N N N N N 1995 -5 5 -0.25 9057950 4537 376.83 2000 2000 1995 2600 1400 2000 1996.46 0.05 0 -818 2011 2005 1999 1993 1987 2008 1996 7 600 100 1480 1 1 7305000 146 39.90 0.98 12 0.06 50.00 2032.00 2120 20240723 -5.90 1937 20250120 2.99 2015 -0.99 20250225 1937 2.99 20250120 2120 -5.90 20240723 1937 2.99 20250120 0.00 Y 469880 100 7 억 3417 N N 0 N 00 N