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
469880/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
20250414,161250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,34550751,17292,217.45,1999,2005,1994,2595,1400,1999,1998.08,0.06,0,-1741,2003,2001,1998,1996,1993,1999,1994,7,596,100,1470,1,1,7305000,146,39.98,0.98,12,0.24,50.00,2032.00,2120,20240723,-5.71,1937,20250120,3.20,2015,-0.79,20250225,1937,3.20,20250120,2120,-5.71,20240723,1937,3.20,20250120,0.00,Y,469880,100,7 억,,4413,N,N,0,N,00,N
20250414,151301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,34399049,17216,216.50,1999,2005,1994,2595,1400,1999,1998.09,0.06,0,-1683,2003,2001,1998,1996,1993,1999,1994,7,596,100,1470,1,1,7305000,146,39.98,0.98,12,0.24,50.00,2032.00,2120,20240723,-5.71,1937,20250120,3.20,2015,-0.79,20250225,1937,3.20,20250120,2120,-5.71,20240723,1937,3.20,20250120,0.00,Y,469880,100,7 억,,4413,N,N,0,N,00,N
20250414,141301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-2,5,-0.10,14107524,7049,88.64,1999,2005,1994,2595,1400,1999,2001.35,0.06,0,-1548,2003,2001,1998,1996,1993,1999,1994,7,596,100,1470,1,1,7305000,146,39.94,0.98,12,0.10,50.00,2032.00,2120,20240723,-5.80,1937,20250120,3.10,2015,-0.89,20250225,1937,3.10,20250120,2120,-5.80,20240723,1937,3.10,20250120,0.00,Y,469880,100,7 억,,4413,N,N,0,N,00,N
20250414,131258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,6,2,0.30,12639100,6314,79.40,1999,2005,1994,2595,1400,1999,2001.76,0.06,0,-1282,2003,2001,1998,1996,1993,1999,1994,7,596,100,1470,5,1,7305000,146,40.10,0.99,12,0.09,50.00,2032.00,2120,20240723,-5.42,1937,20250120,3.51,2015,-0.50,20250225,1937,3.51,20250120,2120,-5.42,20240723,1937,3.51,20250120,0.00,Y,469880,100,7 억,,4413,N,N,0,N,00,N
20250414,121301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,6250622,3127,39.32,1999,2000,1994,2595,1400,1999,1998.92,0.06,0,-799,2003,2001,1998,1996,1993,1999,1994,7,596,100,1470,5,1,7305000,146,40.00,0.98,12,0.04,50.00,2032.00,2120,20240723,-5.66,1937,20250120,3.25,2015,-0.74,20250225,1937,3.25,20250120,2120,-5.66,20240723,1937,3.25,20250120,0.00,Y,469880,100,7 억,,4413,N,N,0,N,00,N
20250414,111254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-2,5,-0.10,2033064,1018,12.80,1999,2000,1994,2595,1400,1999,1997.12,0.06,0,-640,2003,2001,1998,1996,1993,1999,1994,7,596,100,1470,1,1,7305000,146,39.94,0.98,12,0.01,50.00,2032.00,2120,20240723,-5.80,1937,20250120,3.10,2015,-0.89,20250225,1937,3.10,20250120,2120,-5.80,20240723,1937,3.10,20250120,0.00,Y,469880,100,7 억,,4413,N,N,0,N,00,N
20250414,101257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,0,3,0.00,1593580,798,10.04,1999,2000,1994,2595,1400,1999,1996.97,0.06,0,-460,2003,2001,1998,1996,1993,1999,1994,7,596,100,1470,1,1,7305000,146,39.98,0.98,12,0.01,50.00,2032.00,2120,20240723,-5.71,1937,20250120,3.20,2015,-0.79,20250225,1937,3.20,20250120,2120,-5.71,20240723,1937,3.20,20250120,0.00,Y,469880,100,7 억,,4413,N,N,0,N,00,N
20250414,091258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-4,5,-0.20,743580,372,4.68,1999,1999,1995,2595,1400,1999,1998.87,0.06,0,-367,2003,2001,1998,1996,1993,1999,1994,7,596,100,1470,1,1,7305000,146,39.90,0.98,12,0.01,50.00,2032.00,2120,20240723,-5.90,1937,20250120,2.99,2015,-0.99,20250225,1937,2.99,20250120,2120,-5.90,20240723,1937,2.99,20250120,0.00,Y,469880,100,7 억,,4413,N,N,0,N,00,N
20250411,161244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,15888088,7952,858.75,2000,2000,1995,2600,1400,2000,1998.00,0.06,0,-1004,2010,2004,1999,1993,1988,2005,1994,7,600,100,1480,1,1,7305000,146,39.98,0.98,12,0.11,50.00,2032.00,2120,20240723,-5.71,1937,20250120,3.20,2015,-0.79,20250225,1937,3.20,20250120,2120,-5.71,20240723,1937,3.20,20250120,0.00,Y,469880,100,7 억,,4423,N,N,0,N,00,N
20250411,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-4,5,-0.20,15616410,7816,844.06,2000,2000,1995,2600,1400,2000,1998.01,0.06,0,-940,2010,2004,1999,1993,1988,2005,1994,7,600,100,1480,1,1,7305000,146,39.92,0.98,12,0.11,50.00,2032.00,2120,20240723,-5.85,1937,20250120,3.05,2015,-0.94,20250225,1937,3.05,20250120,2120,-5.85,20240723,1937,3.05,20250120,0.00,Y,469880,100,7 억,,4423,N,N,0,N,00,N
20250411,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-4,5,-0.20,14354799,7184,775.81,2000,2000,1995,2600,1400,2000,1998.16,0.06,0,-775,2010,2004,1999,1993,1988,2005,1994,7,600,100,1480,1,1,7305000,146,39.92,0.98,12,0.10,50.00,2032.00,2120,20240723,-5.85,1937,20250120,3.05,2015,-0.94,20250225,1937,3.05,20250120,2120,-5.85,20240723,1937,3.05,20250120,0.00,Y,469880,100,7 억,,4423,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 161250 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 34550751 17292 217.45 1999 2005 1994 2595 1400 1999 1998.08 0.06 0 -1741 2003 2001 1998 1996 1993 1999 1994 7 596 100 1470 1 1 7305000 146 39.98 0.98 12 0.24 50.00 2032.00 2120 20240723 -5.71 1937 20250120 3.20 2015 -0.79 20250225 1937 3.20 20250120 2120 -5.71 20240723 1937 3.20 20250120 0.00 Y 469880 100 7 억 4413 N N 0 N 00 N
3 20250414 151301 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 34399049 17216 216.50 1999 2005 1994 2595 1400 1999 1998.09 0.06 0 -1683 2003 2001 1998 1996 1993 1999 1994 7 596 100 1470 1 1 7305000 146 39.98 0.98 12 0.24 50.00 2032.00 2120 20240723 -5.71 1937 20250120 3.20 2015 -0.79 20250225 1937 3.20 20250120 2120 -5.71 20240723 1937 3.20 20250120 0.00 Y 469880 100 7 억 4413 N N 0 N 00 N
4 20250414 141301 57 100.00 KOSDAQ 금융 N N N N N 1997 -2 5 -0.10 14107524 7049 88.64 1999 2005 1994 2595 1400 1999 2001.35 0.06 0 -1548 2003 2001 1998 1996 1993 1999 1994 7 596 100 1470 1 1 7305000 146 39.94 0.98 12 0.10 50.00 2032.00 2120 20240723 -5.80 1937 20250120 3.10 2015 -0.89 20250225 1937 3.10 20250120 2120 -5.80 20240723 1937 3.10 20250120 0.00 Y 469880 100 7 억 4413 N N 0 N 00 N
5 20250414 131258 57 100.00 KOSDAQ 금융 N N N N N 2005 6 2 0.30 12639100 6314 79.40 1999 2005 1994 2595 1400 1999 2001.76 0.06 0 -1282 2003 2001 1998 1996 1993 1999 1994 7 596 100 1470 5 1 7305000 146 40.10 0.99 12 0.09 50.00 2032.00 2120 20240723 -5.42 1937 20250120 3.51 2015 -0.50 20250225 1937 3.51 20250120 2120 -5.42 20240723 1937 3.51 20250120 0.00 Y 469880 100 7 억 4413 N N 0 N 00 N
6 20250414 121301 57 100.00 KOSDAQ 금융 N N N N N 2000 1 2 0.05 6250622 3127 39.32 1999 2000 1994 2595 1400 1999 1998.92 0.06 0 -799 2003 2001 1998 1996 1993 1999 1994 7 596 100 1470 5 1 7305000 146 40.00 0.98 12 0.04 50.00 2032.00 2120 20240723 -5.66 1937 20250120 3.25 2015 -0.74 20250225 1937 3.25 20250120 2120 -5.66 20240723 1937 3.25 20250120 0.00 Y 469880 100 7 억 4413 N N 0 N 00 N
7 20250414 111254 57 100.00 KOSDAQ 금융 N N N N N 1997 -2 5 -0.10 2033064 1018 12.80 1999 2000 1994 2595 1400 1999 1997.12 0.06 0 -640 2003 2001 1998 1996 1993 1999 1994 7 596 100 1470 1 1 7305000 146 39.94 0.98 12 0.01 50.00 2032.00 2120 20240723 -5.80 1937 20250120 3.10 2015 -0.89 20250225 1937 3.10 20250120 2120 -5.80 20240723 1937 3.10 20250120 0.00 Y 469880 100 7 억 4413 N N 0 N 00 N
8 20250414 101257 57 100.00 KOSDAQ 금융 N N N N N 1999 0 3 0.00 1593580 798 10.04 1999 2000 1994 2595 1400 1999 1996.97 0.06 0 -460 2003 2001 1998 1996 1993 1999 1994 7 596 100 1470 1 1 7305000 146 39.98 0.98 12 0.01 50.00 2032.00 2120 20240723 -5.71 1937 20250120 3.20 2015 -0.79 20250225 1937 3.20 20250120 2120 -5.71 20240723 1937 3.20 20250120 0.00 Y 469880 100 7 억 4413 N N 0 N 00 N
9 20250414 091258 57 100.00 KOSDAQ 금융 N N N N N 1995 -4 5 -0.20 743580 372 4.68 1999 1999 1995 2595 1400 1999 1998.87 0.06 0 -367 2003 2001 1998 1996 1993 1999 1994 7 596 100 1470 1 1 7305000 146 39.90 0.98 12 0.01 50.00 2032.00 2120 20240723 -5.90 1937 20250120 2.99 2015 -0.99 20250225 1937 2.99 20250120 2120 -5.90 20240723 1937 2.99 20250120 0.00 Y 469880 100 7 억 4413 N N 0 N 00 N
10 20250411 161244 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 15888088 7952 858.75 2000 2000 1995 2600 1400 2000 1998.00 0.06 0 -1004 2010 2004 1999 1993 1988 2005 1994 7 600 100 1480 1 1 7305000 146 39.98 0.98 12 0.11 50.00 2032.00 2120 20240723 -5.71 1937 20250120 3.20 2015 -0.79 20250225 1937 3.20 20250120 2120 -5.71 20240723 1937 3.20 20250120 0.00 Y 469880 100 7 억 4423 N N 0 N 00 N
11 20250411 151256 57 100.00 KOSDAQ 금융 N N N N N 1996 -4 5 -0.20 15616410 7816 844.06 2000 2000 1995 2600 1400 2000 1998.01 0.06 0 -940 2010 2004 1999 1993 1988 2005 1994 7 600 100 1480 1 1 7305000 146 39.92 0.98 12 0.11 50.00 2032.00 2120 20240723 -5.85 1937 20250120 3.05 2015 -0.94 20250225 1937 3.05 20250120 2120 -5.85 20240723 1937 3.05 20250120 0.00 Y 469880 100 7 억 4423 N N 0 N 00 N
12 20250411 141254 57 100.00 KOSDAQ 금융 N N N N N 1996 -4 5 -0.20 14354799 7184 775.81 2000 2000 1995 2600 1400 2000 1998.16 0.06 0 -775 2010 2004 1999 1993 1988 2005 1994 7 600 100 1480 1 1 7305000 146 39.92 0.98 12 0.10 50.00 2032.00 2120 20240723 -5.85 1937 20250120 3.05 2015 -0.94 20250225 1937 3.05 20250120 2120 -5.85 20240723 1937 3.05 20250120 0.00 Y 469880 100 7 억 4423 N N 0 N 00 N