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
468510/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
20250414,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,43,2,2.15,290649454,143364,71.97,2000,2060,1986,2595,1398,1997,2027.35,0.60,0,11005,2012,2004,1992,1984,1972,2007,1987,11,598,100,1350,5,1,11050000,225,49.76,1.03,12,1.30,41.00,1976.00,2290,20250320,-10.92,1860,20250107,9.68,2290,-10.92,20250320,1860,9.68,20250107,2290,-10.92,20250320,1860,9.68,20250107,0.05,Y,468510,100,11 억,,66542,N,N,0,N,00,N
20250414,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,48,2,2.40,281779529,139019,69.79,2000,2060,1986,2595,1398,1997,2026.91,0.60,0,10496,2012,2004,1992,1984,1972,2007,1987,11,598,100,1350,5,1,11050000,226,49.88,1.03,12,1.26,41.00,1976.00,2290,20250320,-10.70,1860,20250107,9.95,2290,-10.70,20250320,1860,9.95,20250107,2290,-10.70,20250320,1860,9.95,20250107,0.05,Y,468510,100,11 억,,66542,N,N,0,N,00,N
20250414,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,43,2,2.15,199490809,98796,49.60,2000,2050,1986,2595,1398,1997,2019.22,0.60,0,10068,2012,2004,1992,1984,1972,2007,1987,11,598,100,1350,5,1,11050000,225,49.76,1.03,12,0.89,41.00,1976.00,2290,20250320,-10.92,1860,20250107,9.68,2290,-10.92,20250320,1860,9.68,20250107,2290,-10.92,20250320,1860,9.68,20250107,0.05,Y,468510,100,11 억,,66542,N,N,0,N,00,N
20250414,131257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,23,2,1.15,145752974,72394,36.34,2000,2035,1986,2595,1398,1997,2013.33,0.60,0,9981,2012,2004,1992,1984,1972,2007,1987,11,598,100,1350,5,1,11050000,223,49.27,1.02,12,0.66,41.00,1976.00,2290,20250320,-11.79,1860,20250107,8.60,2290,-11.79,20250320,1860,8.60,20250107,2290,-11.79,20250320,1860,8.60,20250107,0.05,Y,468510,100,11 억,,66542,N,N,0,N,00,N
20250414,121300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,8,2,0.40,123901239,61588,30.92,2000,2030,1986,2595,1398,1997,2011.78,0.60,0,9527,2012,2004,1992,1984,1972,2007,1987,11,598,100,1350,5,1,11050000,222,48.90,1.01,12,0.56,41.00,1976.00,2290,20250320,-12.45,1860,20250107,7.80,2290,-12.45,20250320,1860,7.80,20250107,2290,-12.45,20250320,1860,7.80,20250107,0.05,Y,468510,100,11 억,,66542,N,N,0,N,00,N
20250414,111253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,2,2,0.10,38984151,19540,9.81,2000,2005,1986,2595,1398,1997,1995.09,0.60,0,6335,2012,2004,1992,1984,1972,2007,1987,11,598,100,1350,1,1,11050000,221,48.76,1.01,12,0.18,41.00,1976.00,2290,20250320,-12.71,1860,20250107,7.47,2290,-12.71,20250320,1860,7.47,20250107,2290,-12.71,20250320,1860,7.47,20250107,0.05,Y,468510,100,11 억,,66542,N,N,0,N,00,N
20250414,101256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-9,5,-0.45,15513753,7778,3.90,2000,2005,1986,2595,1398,1997,1994.57,0.60,0,125,2012,2004,1992,1984,1972,2007,1987,11,598,100,1350,1,1,11050000,220,48.49,1.01,12,0.07,41.00,1976.00,2290,20250320,-13.19,1860,20250107,6.88,2290,-13.19,20250320,1860,6.88,20250107,2290,-13.19,20250320,1860,6.88,20250107,0.05,Y,468510,100,11 억,,66542,N,N,0,N,00,N
20250414,091257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,3,2,0.15,6398177,3200,1.61,2000,2005,1995,2595,1398,1997,1999.43,0.60,0,651,2012,2004,1992,1984,1972,2007,1987,11,598,100,1350,5,1,11050000,221,48.78,1.01,12,0.03,41.00,1976.00,2290,20250320,-12.66,1860,20250107,7.53,2290,-12.66,20250320,1860,7.53,20250107,2290,-12.66,20250320,1860,7.53,20250107,0.05,Y,468510,100,11 억,,66542,N,N,0,N,00,N
20250411,161243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,395239554,199200,98.60,1997,2000,1980,2595,1398,1997,1984.13,0.55,0,6021,2145,2070,1990,1915,1835,2031,1876,11,598,100,1350,1,1,11050000,221,48.71,1.01,12,1.80,41.00,1976.00,2290,20250320,-12.79,1860,20250107,7.37,2290,-12.79,20250320,1860,7.37,20250107,2290,-12.79,20250320,1860,7.37,20250107,0.01,Y,468510,100,11 억,,60976,N,N,0,N,00,N
20250411,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-3,5,-0.15,389225377,196186,97.11,1997,2000,1980,2595,1398,1997,1983.96,0.55,0,3313,2145,2070,1990,1915,1835,2031,1876,11,598,100,1350,1,1,11050000,220,48.63,1.01,12,1.78,41.00,1976.00,2290,20250320,-12.93,1860,20250107,7.20,2290,-12.93,20250320,1860,7.20,20250107,2290,-12.93,20250320,1860,7.20,20250107,0.01,Y,468510,100,11 억,,60976,N,N,0,N,00,N
20250411,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-2,5,-0.10,134365849,67559,33.44,1997,2000,1980,2595,1398,1997,1988.87,0.55,0,1540,2145,2070,1990,1915,1835,2031,1876,11,598,100,1350,1,1,11050000,220,48.66,1.01,12,0.61,41.00,1976.00,2290,20250320,-12.88,1860,20250107,7.26,2290,-12.88,20250320,1860,7.26,20250107,2290,-12.88,20250320,1860,7.26,20250107,0.01,Y,468510,100,11 억,,60976,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 161249 57 100.00 KOSDAQ 금융 N N N N N 2040 43 2 2.15 290649454 143364 71.97 2000 2060 1986 2595 1398 1997 2027.35 0.60 0 11005 2012 2004 1992 1984 1972 2007 1987 11 598 100 1350 5 1 11050000 225 49.76 1.03 12 1.30 41.00 1976.00 2290 20250320 -10.92 1860 20250107 9.68 2290 -10.92 20250320 1860 9.68 20250107 2290 -10.92 20250320 1860 9.68 20250107 0.05 Y 468510 100 11 억 66542 N N 0 N 00 N
3 20250414 151300 57 100.00 KOSDAQ 금융 N N N N N 2045 48 2 2.40 281779529 139019 69.79 2000 2060 1986 2595 1398 1997 2026.91 0.60 0 10496 2012 2004 1992 1984 1972 2007 1987 11 598 100 1350 5 1 11050000 226 49.88 1.03 12 1.26 41.00 1976.00 2290 20250320 -10.70 1860 20250107 9.95 2290 -10.70 20250320 1860 9.95 20250107 2290 -10.70 20250320 1860 9.95 20250107 0.05 Y 468510 100 11 억 66542 N N 0 N 00 N
4 20250414 141300 57 100.00 KOSDAQ 금융 N N N N N 2040 43 2 2.15 199490809 98796 49.60 2000 2050 1986 2595 1398 1997 2019.22 0.60 0 10068 2012 2004 1992 1984 1972 2007 1987 11 598 100 1350 5 1 11050000 225 49.76 1.03 12 0.89 41.00 1976.00 2290 20250320 -10.92 1860 20250107 9.68 2290 -10.92 20250320 1860 9.68 20250107 2290 -10.92 20250320 1860 9.68 20250107 0.05 Y 468510 100 11 억 66542 N N 0 N 00 N
5 20250414 131257 57 100.00 KOSDAQ 금융 N N N N N 2020 23 2 1.15 145752974 72394 36.34 2000 2035 1986 2595 1398 1997 2013.33 0.60 0 9981 2012 2004 1992 1984 1972 2007 1987 11 598 100 1350 5 1 11050000 223 49.27 1.02 12 0.66 41.00 1976.00 2290 20250320 -11.79 1860 20250107 8.60 2290 -11.79 20250320 1860 8.60 20250107 2290 -11.79 20250320 1860 8.60 20250107 0.05 Y 468510 100 11 억 66542 N N 0 N 00 N
6 20250414 121300 57 100.00 KOSDAQ 금융 N N N N N 2005 8 2 0.40 123901239 61588 30.92 2000 2030 1986 2595 1398 1997 2011.78 0.60 0 9527 2012 2004 1992 1984 1972 2007 1987 11 598 100 1350 5 1 11050000 222 48.90 1.01 12 0.56 41.00 1976.00 2290 20250320 -12.45 1860 20250107 7.80 2290 -12.45 20250320 1860 7.80 20250107 2290 -12.45 20250320 1860 7.80 20250107 0.05 Y 468510 100 11 억 66542 N N 0 N 00 N
7 20250414 111253 57 100.00 KOSDAQ 금융 N N N N N 1999 2 2 0.10 38984151 19540 9.81 2000 2005 1986 2595 1398 1997 1995.09 0.60 0 6335 2012 2004 1992 1984 1972 2007 1987 11 598 100 1350 1 1 11050000 221 48.76 1.01 12 0.18 41.00 1976.00 2290 20250320 -12.71 1860 20250107 7.47 2290 -12.71 20250320 1860 7.47 20250107 2290 -12.71 20250320 1860 7.47 20250107 0.05 Y 468510 100 11 억 66542 N N 0 N 00 N
8 20250414 101256 57 100.00 KOSDAQ 금융 N N N N N 1988 -9 5 -0.45 15513753 7778 3.90 2000 2005 1986 2595 1398 1997 1994.57 0.60 0 125 2012 2004 1992 1984 1972 2007 1987 11 598 100 1350 1 1 11050000 220 48.49 1.01 12 0.07 41.00 1976.00 2290 20250320 -13.19 1860 20250107 6.88 2290 -13.19 20250320 1860 6.88 20250107 2290 -13.19 20250320 1860 6.88 20250107 0.05 Y 468510 100 11 억 66542 N N 0 N 00 N
9 20250414 091257 57 100.00 KOSDAQ 금융 N N N N N 2000 3 2 0.15 6398177 3200 1.61 2000 2005 1995 2595 1398 1997 1999.43 0.60 0 651 2012 2004 1992 1984 1972 2007 1987 11 598 100 1350 5 1 11050000 221 48.78 1.01 12 0.03 41.00 1976.00 2290 20250320 -12.66 1860 20250107 7.53 2290 -12.66 20250320 1860 7.53 20250107 2290 -12.66 20250320 1860 7.53 20250107 0.05 Y 468510 100 11 억 66542 N N 0 N 00 N
10 20250411 161243 57 100.00 KOSDAQ 금융 N N N N N 1997 0 3 0.00 395239554 199200 98.60 1997 2000 1980 2595 1398 1997 1984.13 0.55 0 6021 2145 2070 1990 1915 1835 2031 1876 11 598 100 1350 1 1 11050000 221 48.71 1.01 12 1.80 41.00 1976.00 2290 20250320 -12.79 1860 20250107 7.37 2290 -12.79 20250320 1860 7.37 20250107 2290 -12.79 20250320 1860 7.37 20250107 0.01 Y 468510 100 11 억 60976 N N 0 N 00 N
11 20250411 151255 57 100.00 KOSDAQ 금융 N N N N N 1994 -3 5 -0.15 389225377 196186 97.11 1997 2000 1980 2595 1398 1997 1983.96 0.55 0 3313 2145 2070 1990 1915 1835 2031 1876 11 598 100 1350 1 1 11050000 220 48.63 1.01 12 1.78 41.00 1976.00 2290 20250320 -12.93 1860 20250107 7.20 2290 -12.93 20250320 1860 7.20 20250107 2290 -12.93 20250320 1860 7.20 20250107 0.01 Y 468510 100 11 억 60976 N N 0 N 00 N
12 20250411 141253 57 100.00 KOSDAQ 금융 N N N N N 1995 -2 5 -0.10 134365849 67559 33.44 1997 2000 1980 2595 1398 1997 1988.87 0.55 0 1540 2145 2070 1990 1915 1835 2031 1876 11 598 100 1350 1 1 11050000 220 48.66 1.01 12 0.61 41.00 1976.00 2290 20250320 -12.88 1860 20250107 7.26 2290 -12.88 20250320 1860 7.26 20250107 2290 -12.88 20250320 1860 7.26 20250107 0.01 Y 468510 100 11 억 60976 N N 0 N 00 N