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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
462020/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
20250414,161243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,6951005,3459,41.23,2015,2015,2005,2610,1410,2010,2009.54,0.07,0,-399,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4345000,87,43.70,1.02,12,0.08,46.00,1973.00,2130,20240621,-5.63,1952,20241226,2.97,2025,-0.74,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,Y,462020,100,4 억,,3250,N,N,0,N,00,N
20250414,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,6914865,3441,41.01,2015,2015,2005,2610,1410,2010,2009.55,0.07,0,-391,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4345000,87,43.59,1.02,12,0.08,46.00,1973.00,2130,20240621,-5.87,1952,20241226,2.72,2025,-0.99,20250225,1974,1.57,20250117,2130,-5.87,20240621,1952,2.72,20241226,0.00,Y,462020,100,4 억,,3250,N,N,0,N,00,N
20250414,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,6098210,3034,36.16,2015,2015,2005,2610,1410,2010,2009.96,0.07,0,-324,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4345000,87,43.59,1.02,12,0.07,46.00,1973.00,2130,20240621,-5.87,1952,20241226,2.72,2025,-0.99,20250225,1974,1.57,20250117,2130,-5.87,20240621,1952,2.72,20241226,0.00,Y,462020,100,4 억,,3250,N,N,0,N,00,N
20250414,131251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,5961870,2966,35.35,2015,2015,2005,2610,1410,2010,2010.07,0.07,0,-256,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4345000,87,43.59,1.02,12,0.07,46.00,1973.00,2130,20240621,-5.87,1952,20241226,2.72,2025,-0.99,20250225,1974,1.57,20250117,2130,-5.87,20240621,1952,2.72,20241226,0.00,Y,462020,100,4 억,,3250,N,N,0,N,00,N
20250414,121255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,4825035,2399,28.59,2015,2015,2005,2610,1410,2010,2011.27,0.07,0,-189,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4345000,87,43.59,1.02,12,0.06,46.00,1973.00,2130,20240621,-5.87,1952,20241226,2.72,2025,-0.99,20250225,1974,1.57,20250117,2130,-5.87,20240621,1952,2.72,20241226,0.00,Y,462020,100,4 억,,3250,N,N,0,N,00,N
20250414,111247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,4688695,2331,27.78,2015,2015,2005,2610,1410,2010,2011.45,0.07,0,-121,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4345000,87,43.59,1.02,12,0.05,46.00,1973.00,2130,20240621,-5.87,1952,20241226,2.72,2025,-0.99,20250225,1974,1.57,20250117,2130,-5.87,20240621,1952,2.72,20241226,0.00,Y,462020,100,4 억,,3250,N,N,0,N,00,N
20250414,101250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,1724565,856,10.20,2015,2015,2010,2610,1410,2010,2014.68,0.07,0,-55,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4345000,87,43.70,1.02,12,0.02,46.00,1973.00,2130,20240621,-5.63,1952,20241226,2.97,2025,-0.74,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,Y,462020,100,4 억,,3250,N,N,0,N,00,N
20250414,091252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,1612000,800,9.54,2015,2015,2015,2610,1410,2010,2015.00,0.07,0,0,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4345000,88,43.80,1.02,12,0.02,46.00,1973.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,Y,462020,100,4 억,,3250,N,N,0,N,00,N
20250411,161237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,16848660,8390,2324.10,2010,2010,2000,2610,1410,2010,2008.18,0.07,0,-599,2023,2016,2013,2006,2003,2015,2005,4,600,100,1400,5,1,4345000,87,43.70,1.02,12,0.19,46.00,1973.00,2130,20240621,-5.63,1952,20241226,2.97,2025,-0.74,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,Y,462020,100,4 억,,3250,N,N,0,N,00,N
20250411,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,16802560,8367,2317.73,2010,2010,2000,2610,1410,2010,2008.19,0.07,0,-586,2023,2016,2013,2006,2003,2015,2005,4,600,100,1400,5,1,4345000,87,43.48,1.01,12,0.19,46.00,1973.00,2130,20240621,-6.10,1952,20241226,2.46,2025,-1.23,20250225,1974,1.32,20250117,2130,-6.10,20240621,1952,2.46,20241226,0.00,Y,462020,100,4 억,,3250,N,N,0,N,00,N
20250411,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,14914530,7423,2056.23,2010,2010,2000,2610,1410,2010,2009.23,0.07,0,-478,2023,2016,2013,2006,2003,2015,2005,4,600,100,1400,5,1,4345000,87,43.48,1.01,12,0.17,46.00,1973.00,2130,20240621,-6.10,1952,20241226,2.46,2025,-1.23,20250225,1974,1.32,20250117,2130,-6.10,20240621,1952,2.46,20241226,0.00,Y,462020,100,4 억,,3250,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 20250414 161243 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 6951005 3459 41.23 2015 2015 2005 2610 1410 2010 2009.54 0.07 0 -399 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4345000 87 43.70 1.02 12 0.08 46.00 1973.00 2130 20240621 -5.63 1952 20241226 2.97 2025 -0.74 20250225 1974 1.82 20250117 2130 -5.63 20240621 1952 2.97 20241226 0.00 Y 462020 100 4 억 3250 N N 0 N 00 N
3 20250414 151254 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 6914865 3441 41.01 2015 2015 2005 2610 1410 2010 2009.55 0.07 0 -391 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4345000 87 43.59 1.02 12 0.08 46.00 1973.00 2130 20240621 -5.87 1952 20241226 2.72 2025 -0.99 20250225 1974 1.57 20250117 2130 -5.87 20240621 1952 2.72 20241226 0.00 Y 462020 100 4 억 3250 N N 0 N 00 N
4 20250414 141254 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 6098210 3034 36.16 2015 2015 2005 2610 1410 2010 2009.96 0.07 0 -324 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4345000 87 43.59 1.02 12 0.07 46.00 1973.00 2130 20240621 -5.87 1952 20241226 2.72 2025 -0.99 20250225 1974 1.57 20250117 2130 -5.87 20240621 1952 2.72 20241226 0.00 Y 462020 100 4 억 3250 N N 0 N 00 N
5 20250414 131251 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 5961870 2966 35.35 2015 2015 2005 2610 1410 2010 2010.07 0.07 0 -256 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4345000 87 43.59 1.02 12 0.07 46.00 1973.00 2130 20240621 -5.87 1952 20241226 2.72 2025 -0.99 20250225 1974 1.57 20250117 2130 -5.87 20240621 1952 2.72 20241226 0.00 Y 462020 100 4 억 3250 N N 0 N 00 N
6 20250414 121255 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 4825035 2399 28.59 2015 2015 2005 2610 1410 2010 2011.27 0.07 0 -189 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4345000 87 43.59 1.02 12 0.06 46.00 1973.00 2130 20240621 -5.87 1952 20241226 2.72 2025 -0.99 20250225 1974 1.57 20250117 2130 -5.87 20240621 1952 2.72 20241226 0.00 Y 462020 100 4 억 3250 N N 0 N 00 N
7 20250414 111247 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 4688695 2331 27.78 2015 2015 2005 2610 1410 2010 2011.45 0.07 0 -121 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4345000 87 43.59 1.02 12 0.05 46.00 1973.00 2130 20240621 -5.87 1952 20241226 2.72 2025 -0.99 20250225 1974 1.57 20250117 2130 -5.87 20240621 1952 2.72 20241226 0.00 Y 462020 100 4 억 3250 N N 0 N 00 N
8 20250414 101250 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 1724565 856 10.20 2015 2015 2010 2610 1410 2010 2014.68 0.07 0 -55 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4345000 87 43.70 1.02 12 0.02 46.00 1973.00 2130 20240621 -5.63 1952 20241226 2.97 2025 -0.74 20250225 1974 1.82 20250117 2130 -5.63 20240621 1952 2.97 20241226 0.00 Y 462020 100 4 억 3250 N N 0 N 00 N
9 20250414 091252 57 100.00 KOSDAQ 금융 N N N N N 2015 5 2 0.25 1612000 800 9.54 2015 2015 2015 2610 1410 2010 2015.00 0.07 0 0 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4345000 88 43.80 1.02 12 0.02 46.00 1973.00 2130 20240621 -5.40 1952 20241226 3.23 2025 -0.49 20250225 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 Y 462020 100 4 억 3250 N N 0 N 00 N
10 20250411 161237 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 16848660 8390 2324.10 2010 2010 2000 2610 1410 2010 2008.18 0.07 0 -599 2023 2016 2013 2006 2003 2015 2005 4 600 100 1400 5 1 4345000 87 43.70 1.02 12 0.19 46.00 1973.00 2130 20240621 -5.63 1952 20241226 2.97 2025 -0.74 20250225 1974 1.82 20250117 2130 -5.63 20240621 1952 2.97 20241226 0.00 Y 462020 100 4 억 3250 N N 0 N 00 N
11 20250411 151249 57 100.00 KOSDAQ 금융 N N N N N 2000 -10 5 -0.50 16802560 8367 2317.73 2010 2010 2000 2610 1410 2010 2008.19 0.07 0 -586 2023 2016 2013 2006 2003 2015 2005 4 600 100 1400 5 1 4345000 87 43.48 1.01 12 0.19 46.00 1973.00 2130 20240621 -6.10 1952 20241226 2.46 2025 -1.23 20250225 1974 1.32 20250117 2130 -6.10 20240621 1952 2.46 20241226 0.00 Y 462020 100 4 억 3250 N N 0 N 00 N
12 20250411 141247 57 100.00 KOSDAQ 금융 N N N N N 2000 -10 5 -0.50 14914530 7423 2056.23 2010 2010 2000 2610 1410 2010 2009.23 0.07 0 -478 2023 2016 2013 2006 2003 2015 2005 4 600 100 1400 5 1 4345000 87 43.48 1.01 12 0.17 46.00 1973.00 2130 20240621 -6.10 1952 20241226 2.46 2025 -1.23 20250225 1974 1.32 20250117 2130 -6.10 20240621 1952 2.46 20241226 0.00 Y 462020 100 4 억 3250 N N 0 N 00 N