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
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
20250414,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,5051940,2402,207.97,2095,2115,2095,2745,1485,2115,2103.22,0.06,0,-1646,2125,2120,2110,2105,2095,2122,2107,4,630,100,1480,5,1,4230000,89,72.93,1.05,12,0.06,29.00,2008.00,2300,20240430,-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,,2718,N,N,0,N,00,N
20250414,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,4925790,2342,202.77,2095,2115,2095,2745,1485,2115,2103.24,0.06,0,-1596,2125,2120,2110,2105,2095,2122,2107,4,630,100,1480,5,1,4230000,89,72.41,1.05,12,0.06,29.00,2008.00,2300,20240430,-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,,2718,N,N,0,N,00,N
20250414,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,4302550,2046,177.14,2095,2115,2095,2745,1485,2115,2102.91,0.06,0,-1333,2125,2120,2110,2105,2095,2122,2107,4,630,100,1480,5,1,4230000,89,72.76,1.05,12,0.05,29.00,2008.00,2300,20240430,-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,,2718,N,N,0,N,00,N
20250414,131256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,2268350,1081,93.59,2095,2110,2095,2745,1485,2115,2098.38,0.06,0,-1042,2125,2120,2110,2105,2095,2122,2107,4,630,100,1480,5,1,4230000,89,72.41,1.05,12,0.03,29.00,2008.00,2300,20240430,-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,,2718,N,N,0,N,00,N
20250414,121300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,1587450,757,65.54,2095,2105,2095,2745,1485,2115,2097.03,0.06,0,-757,2125,2120,2110,2105,2095,2122,2107,4,630,100,1480,5,1,4230000,89,72.41,1.05,12,0.02,29.00,2008.00,2300,20240430,-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,,2718,N,N,0,N,00,N
20250414,111253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-20,5,-0.95,985080,470,40.69,2095,2105,2095,2745,1485,2115,2095.91,0.06,0,-470,2125,2120,2110,2105,2095,2122,2107,4,630,100,1480,5,1,4230000,89,72.24,1.04,12,0.01,29.00,2008.00,2300,20240430,-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
20250414,101256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,398430,190,16.45,2095,2105,2095,2745,1485,2115,2097.00,0.06,0,-190,2125,2120,2110,2105,2095,2122,2107,4,630,100,1480,5,1,4230000,89,72.41,1.05,12,0.00,29.00,2008.00,2300,20240430,-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,,2718,N,N,0,N,00,N
20250414,091257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.06,0,0,2125,2120,2110,2105,2095,2122,2107,4,630,100,1480,5,1,4230000,89,72.93,1.05,12,0.00,29.00,2008.00,2300,20240430,-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,,2718,N,N,0,N,00,N
20250411,161243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,2433170,1155,61.24,2115,2115,2100,2740,1480,2110,2106.64,0.06,0,-9,2126,2117,2106,2097,2086,2122,2102,4,630,100,1470,5,1,4230000,89,72.93,1.05,12,0.03,29.00,2008.00,2300,20240430,-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,,2728,N,N,0,N,00,N
20250411,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,2433170,1155,61.24,2115,2115,2100,2740,1480,2110,2106.64,0.06,0,-9,2126,2117,2106,2097,2086,2122,2102,4,630,100,1470,5,1,4230000,89,72.93,1.05,12,0.03,29.00,2008.00,2300,20240430,-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,,2728,N,N,0,N,00,N
20250411,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,2433170,1155,61.24,2115,2115,2100,2740,1480,2110,2106.64,0.06,0,-9,2126,2117,2106,2097,2086,2122,2102,4,630,100,1470,5,1,4230000,89,72.93,1.05,12,0.03,29.00,2008.00,2300,20240430,-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,,2728,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 161248 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 5051940 2402 207.97 2095 2115 2095 2745 1485 2115 2103.22 0.06 0 -1646 2125 2120 2110 2105 2095 2122 2107 4 630 100 1480 5 1 4230000 89 72.93 1.05 12 0.06 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 2718 N N 0 N 00 N
3 20250414 151300 57 100.00 KOSDAQ 금융 N N N N N 2100 -15 5 -0.71 4925790 2342 202.77 2095 2115 2095 2745 1485 2115 2103.24 0.06 0 -1596 2125 2120 2110 2105 2095 2122 2107 4 630 100 1480 5 1 4230000 89 72.41 1.05 12 0.06 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 2718 N N 0 N 00 N
4 20250414 141300 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 4302550 2046 177.14 2095 2115 2095 2745 1485 2115 2102.91 0.06 0 -1333 2125 2120 2110 2105 2095 2122 2107 4 630 100 1480 5 1 4230000 89 72.76 1.05 12 0.05 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 2718 N N 0 N 00 N
5 20250414 131256 57 100.00 KOSDAQ 금융 N N N N N 2100 -15 5 -0.71 2268350 1081 93.59 2095 2110 2095 2745 1485 2115 2098.38 0.06 0 -1042 2125 2120 2110 2105 2095 2122 2107 4 630 100 1480 5 1 4230000 89 72.41 1.05 12 0.03 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 2718 N N 0 N 00 N
6 20250414 121300 57 100.00 KOSDAQ 금융 N N N N N 2100 -15 5 -0.71 1587450 757 65.54 2095 2105 2095 2745 1485 2115 2097.03 0.06 0 -757 2125 2120 2110 2105 2095 2122 2107 4 630 100 1480 5 1 4230000 89 72.41 1.05 12 0.02 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 2718 N N 0 N 00 N
7 20250414 111253 57 100.00 KOSDAQ 금융 N N N N N 2095 -20 5 -0.95 985080 470 40.69 2095 2105 2095 2745 1485 2115 2095.91 0.06 0 -470 2125 2120 2110 2105 2095 2122 2107 4 630 100 1480 5 1 4230000 89 72.24 1.04 12 0.01 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
8 20250414 101256 57 100.00 KOSDAQ 금융 N N N N N 2100 -15 5 -0.71 398430 190 16.45 2095 2105 2095 2745 1485 2115 2097.00 0.06 0 -190 2125 2120 2110 2105 2095 2122 2107 4 630 100 1480 5 1 4230000 89 72.41 1.05 12 0.00 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 2718 N N 0 N 00 N
9 20250414 091257 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 0 0 0.00 0 0 0 2745 1485 2115 0.00 0.06 0 0 2125 2120 2110 2105 2095 2122 2107 4 630 100 1480 5 1 4230000 89 72.93 1.05 12 0.00 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 2718 N N 0 N 00 N
10 20250411 161243 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 2433170 1155 61.24 2115 2115 2100 2740 1480 2110 2106.64 0.06 0 -9 2126 2117 2106 2097 2086 2122 2102 4 630 100 1470 5 1 4230000 89 72.93 1.05 12 0.03 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 2728 N N 0 N 00 N
11 20250411 151254 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 2433170 1155 61.24 2115 2115 2100 2740 1480 2110 2106.64 0.06 0 -9 2126 2117 2106 2097 2086 2122 2102 4 630 100 1470 5 1 4230000 89 72.93 1.05 12 0.03 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 2728 N N 0 N 00 N
12 20250411 141253 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 2433170 1155 61.24 2115 2115 2100 2740 1480 2110 2106.64 0.06 0 -9 2126 2117 2106 2097 2086 2122 2102 4 630 100 1470 5 1 4230000 89 72.93 1.05 12 0.03 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 2728 N N 0 N 00 N