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
473370/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
20250421,161255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-6,5,-0.30,3005838,1506,25.66,1997,1997,1987,2595,1398,1997,1995.91,0.00,0,-19,2005,2000,1994,1989,1983,1998,1987,4,598,100,1390,1,1,4210000,84,46.30,0.99,12,0.04,43.00,2004.00,2080,20240801,-4.28,1950,20241224,2.10,2020,-1.44,20250225,1953,1.95,20250102,2080,-4.28,20240801,1950,2.10,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250421,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-2,5,-0.10,2968009,1487,25.33,1997,1997,1987,2595,1398,1997,1995.97,0.00,0,0,2005,2000,1994,1989,1983,1998,1987,4,598,100,1390,1,1,4210000,84,46.40,1.00,12,0.04,43.00,2004.00,2080,20240801,-4.09,1950,20241224,2.31,2020,-1.24,20250225,1953,2.15,20250102,2080,-4.09,20240801,1950,2.31,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250421,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-7,5,-0.35,2926114,1466,24.97,1997,1997,1987,2595,1398,1997,1995.98,0.00,0,0,2005,2000,1994,1989,1983,1998,1987,4,598,100,1390,1,1,4210000,84,46.28,0.99,12,0.03,43.00,2004.00,2080,20240801,-4.33,1950,20241224,2.05,2020,-1.49,20250225,1953,1.89,20250102,2080,-4.33,20240801,1950,2.05,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250421,131315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-7,5,-0.35,2926114,1466,24.97,1997,1997,1987,2595,1398,1997,1995.98,0.00,0,0,2005,2000,1994,1989,1983,1998,1987,4,598,100,1390,1,1,4210000,84,46.28,0.99,12,0.03,43.00,2004.00,2080,20240801,-4.33,1950,20241224,2.05,2020,-1.49,20250225,1953,1.89,20250102,2080,-4.33,20240801,1950,2.05,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250421,121316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-1,5,-0.05,2924124,1465,24.96,1997,1997,1987,2595,1398,1997,1995.99,0.00,0,0,2005,2000,1994,1989,1983,1998,1987,4,598,100,1390,1,1,4210000,84,46.42,1.00,12,0.03,43.00,2004.00,2080,20240801,-4.04,1950,20241224,2.36,2020,-1.19,20250225,1953,2.20,20250102,2080,-4.04,20240801,1950,2.36,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250421,111313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-1,5,-0.05,2924124,1465,24.96,1997,1997,1987,2595,1398,1997,1995.99,0.00,0,0,2005,2000,1994,1989,1983,1998,1987,4,598,100,1390,1,1,4210000,84,46.42,1.00,12,0.03,43.00,2004.00,2080,20240801,-4.04,1950,20241224,2.36,2020,-1.19,20250225,1953,2.20,20250102,2080,-4.04,20240801,1950,2.36,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250421,101308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-1,5,-0.05,125750,63,1.07,1997,1997,1996,2595,1398,1997,1996.03,0.00,0,0,2005,2000,1994,1989,1983,1998,1987,4,598,100,1390,1,1,4210000,84,46.42,1.00,12,0.00,43.00,2004.00,2080,20240801,-4.04,1950,20241224,2.36,2020,-1.19,20250225,1953,2.20,20250102,2080,-4.04,20240801,1950,2.36,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250421,091352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,3994,2,0.03,1997,1997,1997,2595,1398,1997,1997.00,0.00,0,0,2005,2000,1994,1989,1983,1998,1987,4,598,100,1390,1,1,4210000,84,46.44,1.00,12,0.00,43.00,2004.00,2080,20240801,-3.99,1950,20241224,2.41,2020,-1.14,20250225,1953,2.25,20250102,2080,-3.99,20240801,1950,2.41,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250418,161255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,2,2,0.10,11699168,5870,182.18,1999,1999,1988,2590,1397,1995,1993.04,0.00,0,-3374,2007,2001,1994,1988,1981,1997,1984,4,595,100,1390,1,1,4210000,84,46.44,1.00,12,0.14,43.00,2004.00,2080,20240801,-3.99,1950,20241224,2.41,2020,-1.14,20250225,1953,2.25,20250102,2080,-3.99,20240801,1950,2.41,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250418,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-5,5,-0.25,11569734,5805,180.17,1999,1999,1988,2590,1397,1995,1993.06,0.00,0,-3321,2007,2001,1994,1988,1981,1997,1984,4,595,100,1390,1,1,4210000,84,46.28,0.99,12,0.14,43.00,2004.00,2080,20240801,-4.33,1950,20241224,2.05,2020,-1.49,20250225,1953,1.89,20250102,2080,-4.33,20240801,1950,2.05,20241224,0.00,Y,473370,100,4 억,,0,N,N,0,N,00,N
20250418,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-5,5,-0.25,10008214,5020,155.80,1999,1999,1988,2590,1397,1995,1993.67,0.00,0,-2536,2007,2001,1994,1988,1981,1997,1984,4,595,100,1390,1,1,4210000,84,46.28,0.99,12,0.12,43.00,2004.00,2080,20240801,-4.33,1950,20241224,2.05,2020,-1.49,20250225,1953,1.89,20250102,2080,-4.33,20240801,1950,2.05,20241224,0.00,Y,473370,100,4 억,,0,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 161255 57 100.00 KOSDAQ 금융 N N N N N 1991 -6 5 -0.30 3005838 1506 25.66 1997 1997 1987 2595 1398 1997 1995.91 0.00 0 -19 2005 2000 1994 1989 1983 1998 1987 4 598 100 1390 1 1 4210000 84 46.30 0.99 12 0.04 43.00 2004.00 2080 20240801 -4.28 1950 20241224 2.10 2020 -1.44 20250225 1953 1.95 20250102 2080 -4.28 20240801 1950 2.10 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
3 20250421 151318 57 100.00 KOSDAQ 금융 N N N N N 1995 -2 5 -0.10 2968009 1487 25.33 1997 1997 1987 2595 1398 1997 1995.97 0.00 0 0 2005 2000 1994 1989 1983 1998 1987 4 598 100 1390 1 1 4210000 84 46.40 1.00 12 0.04 43.00 2004.00 2080 20240801 -4.09 1950 20241224 2.31 2020 -1.24 20250225 1953 2.15 20250102 2080 -4.09 20240801 1950 2.31 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
4 20250421 141317 57 100.00 KOSDAQ 금융 N N N N N 1990 -7 5 -0.35 2926114 1466 24.97 1997 1997 1987 2595 1398 1997 1995.98 0.00 0 0 2005 2000 1994 1989 1983 1998 1987 4 598 100 1390 1 1 4210000 84 46.28 0.99 12 0.03 43.00 2004.00 2080 20240801 -4.33 1950 20241224 2.05 2020 -1.49 20250225 1953 1.89 20250102 2080 -4.33 20240801 1950 2.05 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
5 20250421 131315 57 100.00 KOSDAQ 금융 N N N N N 1990 -7 5 -0.35 2926114 1466 24.97 1997 1997 1987 2595 1398 1997 1995.98 0.00 0 0 2005 2000 1994 1989 1983 1998 1987 4 598 100 1390 1 1 4210000 84 46.28 0.99 12 0.03 43.00 2004.00 2080 20240801 -4.33 1950 20241224 2.05 2020 -1.49 20250225 1953 1.89 20250102 2080 -4.33 20240801 1950 2.05 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
6 20250421 121316 57 100.00 KOSDAQ 금융 N N N N N 1996 -1 5 -0.05 2924124 1465 24.96 1997 1997 1987 2595 1398 1997 1995.99 0.00 0 0 2005 2000 1994 1989 1983 1998 1987 4 598 100 1390 1 1 4210000 84 46.42 1.00 12 0.03 43.00 2004.00 2080 20240801 -4.04 1950 20241224 2.36 2020 -1.19 20250225 1953 2.20 20250102 2080 -4.04 20240801 1950 2.36 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
7 20250421 111313 57 100.00 KOSDAQ 금융 N N N N N 1996 -1 5 -0.05 2924124 1465 24.96 1997 1997 1987 2595 1398 1997 1995.99 0.00 0 0 2005 2000 1994 1989 1983 1998 1987 4 598 100 1390 1 1 4210000 84 46.42 1.00 12 0.03 43.00 2004.00 2080 20240801 -4.04 1950 20241224 2.36 2020 -1.19 20250225 1953 2.20 20250102 2080 -4.04 20240801 1950 2.36 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
8 20250421 101308 57 100.00 KOSDAQ 금융 N N N N N 1996 -1 5 -0.05 125750 63 1.07 1997 1997 1996 2595 1398 1997 1996.03 0.00 0 0 2005 2000 1994 1989 1983 1998 1987 4 598 100 1390 1 1 4210000 84 46.42 1.00 12 0.00 43.00 2004.00 2080 20240801 -4.04 1950 20241224 2.36 2020 -1.19 20250225 1953 2.20 20250102 2080 -4.04 20240801 1950 2.36 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
9 20250421 091352 57 100.00 KOSDAQ 금융 N N N N N 1997 0 3 0.00 3994 2 0.03 1997 1997 1997 2595 1398 1997 1997.00 0.00 0 0 2005 2000 1994 1989 1983 1998 1987 4 598 100 1390 1 1 4210000 84 46.44 1.00 12 0.00 43.00 2004.00 2080 20240801 -3.99 1950 20241224 2.41 2020 -1.14 20250225 1953 2.25 20250102 2080 -3.99 20240801 1950 2.41 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
10 20250418 161255 57 100.00 KOSDAQ 금융 N N N N N 1997 2 2 0.10 11699168 5870 182.18 1999 1999 1988 2590 1397 1995 1993.04 0.00 0 -3374 2007 2001 1994 1988 1981 1997 1984 4 595 100 1390 1 1 4210000 84 46.44 1.00 12 0.14 43.00 2004.00 2080 20240801 -3.99 1950 20241224 2.41 2020 -1.14 20250225 1953 2.25 20250102 2080 -3.99 20240801 1950 2.41 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
11 20250418 151312 57 100.00 KOSDAQ 금융 N N N N N 1990 -5 5 -0.25 11569734 5805 180.17 1999 1999 1988 2590 1397 1995 1993.06 0.00 0 -3321 2007 2001 1994 1988 1981 1997 1984 4 595 100 1390 1 1 4210000 84 46.28 0.99 12 0.14 43.00 2004.00 2080 20240801 -4.33 1950 20241224 2.05 2020 -1.49 20250225 1953 1.89 20250102 2080 -4.33 20240801 1950 2.05 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N
12 20250418 141317 57 100.00 KOSDAQ 금융 N N N N N 1990 -5 5 -0.25 10008214 5020 155.80 1999 1999 1988 2590 1397 1995 1993.67 0.00 0 -2536 2007 2001 1994 1988 1981 1997 1984 4 595 100 1390 1 1 4210000 84 46.28 0.99 12 0.12 43.00 2004.00 2080 20240801 -4.33 1950 20241224 2.05 2020 -1.49 20250225 1953 1.89 20250102 2080 -4.33 20240801 1950 2.05 20241224 0.00 Y 473370 100 4 억 0 N N 0 N 00 N