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
469900/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,2010,5,2,0.25,15228310,7608,158.86,2005,2010,2000,2605,1405,2005,2001.62,0.08,0,-5370,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5605000,113,50.25,1.03,12,0.14,40.00,1945.00,2145,20240717,-6.29,1980,20250120,1.52,2040,-1.47,20250225,1980,1.52,20250120,2145,-6.29,20240717,1980,1.52,20250120,0.00,Y,469900,100,5 억,,4628,N,N,0,N,00,N
20250414,151301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,15009760,7499,156.59,2005,2005,2000,2605,1405,2005,2001.57,0.08,0,-5262,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5605000,112,50.12,1.03,12,0.13,40.00,1945.00,2145,20240717,-6.53,1980,20250120,1.26,2040,-1.72,20250225,1980,1.26,20250120,2145,-6.53,20240717,1980,1.26,20250120,0.00,Y,469900,100,5 억,,4628,N,N,0,N,00,N
20250414,141301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,13183225,6586,137.52,2005,2005,2000,2605,1405,2005,2001.70,0.08,0,-4349,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5605000,112,50.00,1.03,12,0.12,40.00,1945.00,2145,20240717,-6.76,1980,20250120,1.01,2040,-1.96,20250225,1980,1.01,20250120,2145,-6.76,20240717,1980,1.01,20250120,0.00,Y,469900,100,5 억,,4628,N,N,0,N,00,N
20250414,131258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,11355685,5673,118.46,2005,2005,2000,2605,1405,2005,2001.71,0.08,0,-3436,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5605000,112,50.12,1.03,12,0.10,40.00,1945.00,2145,20240717,-6.53,1980,20250120,1.26,2040,-1.72,20250225,1980,1.26,20250120,2145,-6.53,20240717,1980,1.26,20250120,0.00,Y,469900,100,5 억,,4628,N,N,0,N,00,N
20250414,121302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,6746475,3372,70.41,2005,2005,2000,2605,1405,2005,2000.73,0.08,0,-2523,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5605000,112,50.00,1.03,12,0.06,40.00,1945.00,2145,20240717,-6.76,1980,20250120,1.01,2040,-1.96,20250225,1980,1.01,20250120,2145,-6.76,20240717,1980,1.01,20250120,0.00,Y,469900,100,5 억,,4628,N,N,0,N,00,N
20250414,111254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,4920475,2459,51.35,2005,2005,2000,2605,1405,2005,2001.01,0.08,0,-1611,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5605000,112,50.00,1.03,12,0.04,40.00,1945.00,2145,20240717,-6.76,1980,20250120,1.01,2040,-1.96,20250225,1980,1.01,20250120,2145,-6.76,20240717,1980,1.01,20250120,0.00,Y,469900,100,5 억,,4628,N,N,0,N,00,N
20250414,101257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,2094275,1046,21.84,2005,2005,2000,2605,1405,2005,2002.17,0.08,0,-698,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5605000,112,50.00,1.03,12,0.02,40.00,1945.00,2145,20240717,-6.76,1980,20250120,1.01,2040,-1.96,20250225,1980,1.01,20250120,2145,-6.76,20240717,1980,1.01,20250120,0.00,Y,469900,100,5 억,,4628,N,N,0,N,00,N
20250414,091259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,0,0,0.00,0,0,0,2605,1405,2005,0.00,0.08,0,0,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5605000,112,50.12,1.03,12,0.00,40.00,1945.00,2145,20240717,-6.53,1980,20250120,1.26,2040,-1.72,20250225,1980,1.26,20250120,2145,-6.53,20240717,1980,1.26,20250120,0.00,Y,469900,100,5 억,,4628,N,N,0,N,00,N
20250411,161244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,9587888,4789,46.23,2000,2005,1998,2605,1405,2005,2002.06,0.08,0,-1000,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5605000,112,50.12,1.03,12,0.09,40.00,1945.00,2145,20240717,-6.53,1980,20250120,1.26,2040,-1.72,20250225,1980,1.26,20250120,2145,-6.53,20240717,1980,1.26,20250120,0.00,Y,469900,100,5 억,,4629,N,N,0,N,00,N
20250411,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,8920333,4456,43.01,2000,2005,1998,2605,1405,2005,2001.87,0.08,0,-978,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5605000,112,50.00,1.03,12,0.08,40.00,1945.00,2145,20240717,-6.76,1980,20250120,1.01,2040,-1.96,20250225,1980,1.01,20250120,2145,-6.76,20240717,1980,1.01,20250120,0.00,Y,469900,100,5 억,,4629,N,N,0,N,00,N
20250411,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,8510313,4251,41.03,2000,2005,1998,2605,1405,2005,2001.96,0.08,0,-798,2009,2006,2002,1999,1995,2008,2001,6,600,100,1400,5,1,5605000,112,50.00,1.03,12,0.08,40.00,1945.00,2145,20240717,-6.76,1980,20250120,1.01,2040,-1.96,20250225,1980,1.01,20250120,2145,-6.76,20240717,1980,1.01,20250120,0.00,Y,469900,100,5 억,,4629,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 2010 5 2 0.25 15228310 7608 158.86 2005 2010 2000 2605 1405 2005 2001.62 0.08 0 -5370 2009 2006 2002 1999 1995 2008 2001 6 600 100 1400 5 1 5605000 113 50.25 1.03 12 0.14 40.00 1945.00 2145 20240717 -6.29 1980 20250120 1.52 2040 -1.47 20250225 1980 1.52 20250120 2145 -6.29 20240717 1980 1.52 20250120 0.00 Y 469900 100 5 억 4628 N N 0 N 00 N
3 20250414 151301 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 15009760 7499 156.59 2005 2005 2000 2605 1405 2005 2001.57 0.08 0 -5262 2009 2006 2002 1999 1995 2008 2001 6 600 100 1400 5 1 5605000 112 50.12 1.03 12 0.13 40.00 1945.00 2145 20240717 -6.53 1980 20250120 1.26 2040 -1.72 20250225 1980 1.26 20250120 2145 -6.53 20240717 1980 1.26 20250120 0.00 Y 469900 100 5 억 4628 N N 0 N 00 N
4 20250414 141301 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 13183225 6586 137.52 2005 2005 2000 2605 1405 2005 2001.70 0.08 0 -4349 2009 2006 2002 1999 1995 2008 2001 6 600 100 1400 5 1 5605000 112 50.00 1.03 12 0.12 40.00 1945.00 2145 20240717 -6.76 1980 20250120 1.01 2040 -1.96 20250225 1980 1.01 20250120 2145 -6.76 20240717 1980 1.01 20250120 0.00 Y 469900 100 5 억 4628 N N 0 N 00 N
5 20250414 131258 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 11355685 5673 118.46 2005 2005 2000 2605 1405 2005 2001.71 0.08 0 -3436 2009 2006 2002 1999 1995 2008 2001 6 600 100 1400 5 1 5605000 112 50.12 1.03 12 0.10 40.00 1945.00 2145 20240717 -6.53 1980 20250120 1.26 2040 -1.72 20250225 1980 1.26 20250120 2145 -6.53 20240717 1980 1.26 20250120 0.00 Y 469900 100 5 억 4628 N N 0 N 00 N
6 20250414 121302 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 6746475 3372 70.41 2005 2005 2000 2605 1405 2005 2000.73 0.08 0 -2523 2009 2006 2002 1999 1995 2008 2001 6 600 100 1400 5 1 5605000 112 50.00 1.03 12 0.06 40.00 1945.00 2145 20240717 -6.76 1980 20250120 1.01 2040 -1.96 20250225 1980 1.01 20250120 2145 -6.76 20240717 1980 1.01 20250120 0.00 Y 469900 100 5 억 4628 N N 0 N 00 N
7 20250414 111254 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 4920475 2459 51.35 2005 2005 2000 2605 1405 2005 2001.01 0.08 0 -1611 2009 2006 2002 1999 1995 2008 2001 6 600 100 1400 5 1 5605000 112 50.00 1.03 12 0.04 40.00 1945.00 2145 20240717 -6.76 1980 20250120 1.01 2040 -1.96 20250225 1980 1.01 20250120 2145 -6.76 20240717 1980 1.01 20250120 0.00 Y 469900 100 5 억 4628 N N 0 N 00 N
8 20250414 101257 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 2094275 1046 21.84 2005 2005 2000 2605 1405 2005 2002.17 0.08 0 -698 2009 2006 2002 1999 1995 2008 2001 6 600 100 1400 5 1 5605000 112 50.00 1.03 12 0.02 40.00 1945.00 2145 20240717 -6.76 1980 20250120 1.01 2040 -1.96 20250225 1980 1.01 20250120 2145 -6.76 20240717 1980 1.01 20250120 0.00 Y 469900 100 5 억 4628 N N 0 N 00 N
9 20250414 091259 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 0 0 0.00 0 0 0 2605 1405 2005 0.00 0.08 0 0 2009 2006 2002 1999 1995 2008 2001 6 600 100 1400 5 1 5605000 112 50.12 1.03 12 0.00 40.00 1945.00 2145 20240717 -6.53 1980 20250120 1.26 2040 -1.72 20250225 1980 1.26 20250120 2145 -6.53 20240717 1980 1.26 20250120 0.00 Y 469900 100 5 억 4628 N N 0 N 00 N
10 20250411 161244 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 9587888 4789 46.23 2000 2005 1998 2605 1405 2005 2002.06 0.08 0 -1000 2009 2006 2002 1999 1995 2008 2001 6 600 100 1400 5 1 5605000 112 50.12 1.03 12 0.09 40.00 1945.00 2145 20240717 -6.53 1980 20250120 1.26 2040 -1.72 20250225 1980 1.26 20250120 2145 -6.53 20240717 1980 1.26 20250120 0.00 Y 469900 100 5 억 4629 N N 0 N 00 N
11 20250411 151256 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 8920333 4456 43.01 2000 2005 1998 2605 1405 2005 2001.87 0.08 0 -978 2009 2006 2002 1999 1995 2008 2001 6 600 100 1400 5 1 5605000 112 50.00 1.03 12 0.08 40.00 1945.00 2145 20240717 -6.76 1980 20250120 1.01 2040 -1.96 20250225 1980 1.01 20250120 2145 -6.76 20240717 1980 1.01 20250120 0.00 Y 469900 100 5 억 4629 N N 0 N 00 N
12 20250411 141254 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 8510313 4251 41.03 2000 2005 1998 2605 1405 2005 2001.96 0.08 0 -798 2009 2006 2002 1999 1995 2008 2001 6 600 100 1400 5 1 5605000 112 50.00 1.03 12 0.08 40.00 1945.00 2145 20240717 -6.76 1980 20250120 1.01 2040 -1.96 20250225 1980 1.01 20250120 2145 -6.76 20240717 1980 1.01 20250120 0.00 Y 469900 100 5 억 4629 N N 0 N 00 N