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
468760/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,2100,5,2,0.24,2911245,1387,94.48,2095,2100,2095,2720,1470,2095,2098.95,0.00,0,-156,2105,2100,2095,2090,2085,2102,2092,4,625,100,1460,5,1,4240000,89,58.33,1.04,12,0.03,36.00,2020.00,2295,20240927,-8.50,2010,20250115,4.48,2130,-1.41,20250203,2010,4.48,20250115,2295,-8.50,20240927,2010,4.48,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250414,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,2892345,1378,93.87,2095,2100,2095,2720,1470,2095,2098.94,0.00,0,-156,2105,2100,2095,2090,2085,2102,2092,4,625,100,1460,5,1,4240000,89,58.33,1.04,12,0.03,36.00,2020.00,2295,20240927,-8.50,2010,20250115,4.48,2130,-1.41,20250203,2010,4.48,20250115,2295,-8.50,20240927,2010,4.48,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250414,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,2369445,1129,76.91,2095,2100,2095,2720,1470,2095,2098.71,0.00,0,-134,2105,2100,2095,2090,2085,2102,2092,4,625,100,1460,5,1,4240000,89,58.33,1.04,12,0.03,36.00,2020.00,2295,20240927,-8.50,2010,20250115,4.48,2130,-1.41,20250203,2010,4.48,20250115,2295,-8.50,20240927,2010,4.48,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250414,131257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,668445,319,21.73,2095,2100,2095,2720,1470,2095,2095.44,0.00,0,-134,2105,2100,2095,2090,2085,2102,2092,4,625,100,1460,5,1,4240000,89,58.33,1.04,12,0.01,36.00,2020.00,2295,20240927,-8.50,2010,20250115,4.48,2130,-1.41,20250203,2010,4.48,20250115,2295,-8.50,20240927,2010,4.48,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250414,121300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,530075,253,17.23,2095,2100,2095,2720,1470,2095,2095.16,0.00,0,-134,2105,2100,2095,2090,2085,2102,2092,4,625,100,1460,5,1,4240000,89,58.33,1.04,12,0.01,36.00,2020.00,2295,20240927,-8.50,2010,20250115,4.48,2130,-1.41,20250203,2010,4.48,20250115,2295,-8.50,20240927,2010,4.48,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250414,111253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,530075,253,17.23,2095,2100,2095,2720,1470,2095,2095.16,0.00,0,-134,2105,2100,2095,2090,2085,2102,2092,4,625,100,1460,5,1,4240000,89,58.33,1.04,12,0.01,36.00,2020.00,2295,20240927,-8.50,2010,20250115,4.48,2130,-1.41,20250203,2010,4.48,20250115,2295,-8.50,20240927,2010,4.48,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250414,101256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,530075,253,17.23,2095,2100,2095,2720,1470,2095,2095.16,0.00,0,-134,2105,2100,2095,2090,2085,2102,2092,4,625,100,1460,5,1,4240000,89,58.33,1.04,12,0.01,36.00,2020.00,2295,20240927,-8.50,2010,20250115,4.48,2130,-1.41,20250203,2010,4.48,20250115,2295,-8.50,20240927,2010,4.48,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250414,091258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.00,0,0,2105,2100,2095,2090,2085,2102,2092,4,625,100,1460,5,1,4240000,89,58.19,1.04,12,0.00,36.00,2020.00,2295,20240927,-8.71,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250411,161243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,3068185,1468,54.67,2090,2100,2090,2715,1465,2090,2090.04,0.00,0,0,2103,2096,2088,2081,2073,2092,2077,4,625,100,1460,5,1,4240000,89,58.19,1.04,12,0.03,36.00,2020.00,2295,20240927,-8.71,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250411,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,3068185,1468,54.67,2090,2100,2090,2715,1465,2090,2090.04,0.00,0,0,2103,2096,2088,2081,2073,2092,2077,4,625,100,1460,5,1,4240000,89,58.19,1.04,12,0.03,36.00,2020.00,2295,20240927,-8.71,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,2295,-8.71,20240927,2010,4.23,20250115,0.00,Y,468760,100,4 억,,0,N,N,0,N,00,N
20250411,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,2447450,1171,43.61,2090,2100,2090,2715,1465,2090,2090.05,0.00,0,0,2103,2096,2088,2081,2073,2092,2077,4,625,100,1460,5,1,4240000,89,58.06,1.03,12,0.03,36.00,2020.00,2295,20240927,-8.93,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,2295,-8.93,20240927,2010,3.98,20250115,0.00,Y,468760,100,4 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 20250414 161249 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 2911245 1387 94.48 2095 2100 2095 2720 1470 2095 2098.95 0.00 0 -156 2105 2100 2095 2090 2085 2102 2092 4 625 100 1460 5 1 4240000 89 58.33 1.04 12 0.03 36.00 2020.00 2295 20240927 -8.50 2010 20250115 4.48 2130 -1.41 20250203 2010 4.48 20250115 2295 -8.50 20240927 2010 4.48 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
3 20250414 151300 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 2892345 1378 93.87 2095 2100 2095 2720 1470 2095 2098.94 0.00 0 -156 2105 2100 2095 2090 2085 2102 2092 4 625 100 1460 5 1 4240000 89 58.33 1.04 12 0.03 36.00 2020.00 2295 20240927 -8.50 2010 20250115 4.48 2130 -1.41 20250203 2010 4.48 20250115 2295 -8.50 20240927 2010 4.48 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
4 20250414 141300 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 2369445 1129 76.91 2095 2100 2095 2720 1470 2095 2098.71 0.00 0 -134 2105 2100 2095 2090 2085 2102 2092 4 625 100 1460 5 1 4240000 89 58.33 1.04 12 0.03 36.00 2020.00 2295 20240927 -8.50 2010 20250115 4.48 2130 -1.41 20250203 2010 4.48 20250115 2295 -8.50 20240927 2010 4.48 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
5 20250414 131257 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 668445 319 21.73 2095 2100 2095 2720 1470 2095 2095.44 0.00 0 -134 2105 2100 2095 2090 2085 2102 2092 4 625 100 1460 5 1 4240000 89 58.33 1.04 12 0.01 36.00 2020.00 2295 20240927 -8.50 2010 20250115 4.48 2130 -1.41 20250203 2010 4.48 20250115 2295 -8.50 20240927 2010 4.48 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
6 20250414 121300 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 530075 253 17.23 2095 2100 2095 2720 1470 2095 2095.16 0.00 0 -134 2105 2100 2095 2090 2085 2102 2092 4 625 100 1460 5 1 4240000 89 58.33 1.04 12 0.01 36.00 2020.00 2295 20240927 -8.50 2010 20250115 4.48 2130 -1.41 20250203 2010 4.48 20250115 2295 -8.50 20240927 2010 4.48 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
7 20250414 111253 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 530075 253 17.23 2095 2100 2095 2720 1470 2095 2095.16 0.00 0 -134 2105 2100 2095 2090 2085 2102 2092 4 625 100 1460 5 1 4240000 89 58.33 1.04 12 0.01 36.00 2020.00 2295 20240927 -8.50 2010 20250115 4.48 2130 -1.41 20250203 2010 4.48 20250115 2295 -8.50 20240927 2010 4.48 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
8 20250414 101256 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 530075 253 17.23 2095 2100 2095 2720 1470 2095 2095.16 0.00 0 -134 2105 2100 2095 2090 2085 2102 2092 4 625 100 1460 5 1 4240000 89 58.33 1.04 12 0.01 36.00 2020.00 2295 20240927 -8.50 2010 20250115 4.48 2130 -1.41 20250203 2010 4.48 20250115 2295 -8.50 20240927 2010 4.48 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
9 20250414 091258 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.00 0 0 2105 2100 2095 2090 2085 2102 2092 4 625 100 1460 5 1 4240000 89 58.19 1.04 12 0.00 36.00 2020.00 2295 20240927 -8.71 2010 20250115 4.23 2130 -1.64 20250203 2010 4.23 20250115 2295 -8.71 20240927 2010 4.23 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
10 20250411 161243 57 100.00 KOSDAQ 금융 N N N N N 2095 5 2 0.24 3068185 1468 54.67 2090 2100 2090 2715 1465 2090 2090.04 0.00 0 0 2103 2096 2088 2081 2073 2092 2077 4 625 100 1460 5 1 4240000 89 58.19 1.04 12 0.03 36.00 2020.00 2295 20240927 -8.71 2010 20250115 4.23 2130 -1.64 20250203 2010 4.23 20250115 2295 -8.71 20240927 2010 4.23 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
11 20250411 151255 57 100.00 KOSDAQ 금융 N N N N N 2095 5 2 0.24 3068185 1468 54.67 2090 2100 2090 2715 1465 2090 2090.04 0.00 0 0 2103 2096 2088 2081 2073 2092 2077 4 625 100 1460 5 1 4240000 89 58.19 1.04 12 0.03 36.00 2020.00 2295 20240927 -8.71 2010 20250115 4.23 2130 -1.64 20250203 2010 4.23 20250115 2295 -8.71 20240927 2010 4.23 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N
12 20250411 141253 57 100.00 KOSDAQ 금융 N N N N N 2090 0 3 0.00 2447450 1171 43.61 2090 2100 2090 2715 1465 2090 2090.05 0.00 0 0 2103 2096 2088 2081 2073 2092 2077 4 625 100 1460 5 1 4240000 89 58.06 1.03 12 0.03 36.00 2020.00 2295 20240927 -8.93 2010 20250115 3.98 2130 -1.88 20250203 2010 3.98 20250115 2295 -8.93 20240927 2010 3.98 20250115 0.00 Y 468760 100 4 억 0 N N 0 N 00 N