ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
484130/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
20250410,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,67151455,33055,76.10,2025,2035,2015,2625,1415,2020,2031.51,0.04,0,103,2029,2024,2017,2012,2005,2027,2015,5,605,100,1410,5,1,4520000,91,-112.22,1.07,12,0.73,-18.00,1882.00,2170,20241119,-6.91,1985,20241223,1.76,2035,0.00,20250228,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,Y,484130,100,4 억,,2000,N,N,0,N,00,N
20250410,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,67117190,33038,76.06,2025,2035,2015,2625,1415,2020,2031.51,0.04,0,103,2029,2024,2017,2012,2005,2027,2015,5,605,100,1410,5,1,4520000,91,-112.22,1.07,12,0.73,-18.00,1882.00,2170,20241119,-6.91,1985,20241223,1.76,2035,0.00,20250228,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,Y,484130,100,4 억,,2000,N,N,0,N,00,N
20250410,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,67111130,33035,76.06,2025,2035,2015,2625,1415,2020,2031.52,0.04,0,103,2029,2024,2017,2012,2005,2027,2015,5,605,100,1410,5,1,4520000,91,-111.94,1.07,12,0.73,-18.00,1882.00,2170,20241119,-7.14,1985,20241223,1.51,2035,0.00,20250228,1991,1.21,20250123,2170,-7.14,20241119,1985,1.51,20241223,0.00,Y,484130,100,4 억,,2000,N,N,0,N,00,N
20250410,131303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,67080905,33020,76.02,2025,2035,2020,2625,1415,2020,2031.52,0.04,0,103,2029,2024,2017,2012,2005,2027,2015,5,605,100,1410,5,1,4520000,91,-112.22,1.07,12,0.73,-18.00,1882.00,2170,20241119,-6.91,1985,20241223,1.76,2035,0.00,20250228,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,Y,484130,100,4 억,,2000,N,N,0,N,00,N
20250410,121304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,67080905,33020,76.02,2025,2035,2020,2625,1415,2020,2031.52,0.04,0,103,2029,2024,2017,2012,2005,2027,2015,5,605,100,1410,5,1,4520000,91,-112.22,1.07,12,0.73,-18.00,1882.00,2170,20241119,-6.91,1985,20241223,1.76,2035,0.00,20250228,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,Y,484130,100,4 억,,2000,N,N,0,N,00,N
20250410,111302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,54830595,26960,62.07,2025,2035,2025,2625,1415,2020,2033.78,0.04,0,-165,2029,2024,2017,2012,2005,2027,2015,5,605,100,1410,5,1,4520000,92,-112.50,1.08,12,0.60,-18.00,1882.00,2170,20241119,-6.68,1985,20241223,2.02,2035,0.00,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,Y,484130,100,4 억,,2000,N,N,0,N,00,N
20250410,101304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,15,2,0.74,41062545,20194,46.49,2025,2035,2025,2625,1415,2020,2033.40,0.04,0,-165,2029,2024,2017,2012,2005,2027,2015,5,605,100,1410,5,1,4520000,92,-113.06,1.08,12,0.45,-18.00,1882.00,2170,20241119,-6.22,1985,20241223,2.52,2035,0.00,20250228,1991,2.21,20250123,2170,-6.22,20241119,1985,2.52,20241223,0.00,Y,484130,100,4 억,,2000,N,N,0,N,00,N
20250410,091308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.04,0,0,2029,2024,2017,2012,2005,2027,2015,5,605,100,1410,5,1,4520000,91,-112.22,1.07,12,0.00,-18.00,1882.00,2170,20241119,-6.91,1985,20241223,1.76,2035,-0.74,20250228,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,Y,484130,100,4 억,,2000,N,N,0,N,00,N
20250409,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,87465770,43435,3586.71,2015,2022,2010,2615,1415,2015,2013.72,0.04,0,3,2035,2025,2020,2010,2005,2022,2007,5,600,100,1410,5,1,4520000,91,-112.22,1.07,12,0.96,-18.00,1882.00,2170,20241119,-6.91,1985,20241223,1.76,2035,-0.74,20250228,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,Y,484130,100,4 억,,2000,N,N,0,N,00,N
20250409,151111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,86924310,43167,3564.57,2015,2020,2010,2615,1415,2015,2013.68,0.04,0,3,2035,2025,2020,2010,2005,2022,2007,5,600,100,1410,5,1,4520000,91,-112.22,1.07,12,0.96,-18.00,1882.00,2170,20241119,-6.91,1985,20241223,1.76,2035,-0.74,20250228,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,Y,484130,100,4 억,,2000,N,N,0,N,00,N
20250409,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,4875610,2417,199.59,2015,2020,2015,2615,1415,2015,2017.22,0.04,0,2,2035,2025,2020,2010,2005,2022,2007,5,600,100,1410,5,1,4520000,91,-111.94,1.07,12,0.05,-18.00,1882.00,2170,20241119,-7.14,1985,20241223,1.51,2035,-0.98,20250228,1991,1.21,20250123,2170,-7.14,20241119,1985,1.51,20241223,0.00,Y,484130,100,4 억,,2000,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 20250410 161302 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 67151455 33055 76.10 2025 2035 2015 2625 1415 2020 2031.51 0.04 0 103 2029 2024 2017 2012 2005 2027 2015 5 605 100 1410 5 1 4520000 91 -112.22 1.07 12 0.73 -18.00 1882.00 2170 20241119 -6.91 1985 20241223 1.76 2035 0.00 20250228 1991 1.46 20250123 2170 -6.91 20241119 1985 1.76 20241223 0.00 Y 484130 100 4 억 2000 N N 0 N 00 N
3 20250410 151309 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 67117190 33038 76.06 2025 2035 2015 2625 1415 2020 2031.51 0.04 0 103 2029 2024 2017 2012 2005 2027 2015 5 605 100 1410 5 1 4520000 91 -112.22 1.07 12 0.73 -18.00 1882.00 2170 20241119 -6.91 1985 20241223 1.76 2035 0.00 20250228 1991 1.46 20250123 2170 -6.91 20241119 1985 1.76 20241223 0.00 Y 484130 100 4 억 2000 N N 0 N 00 N
4 20250410 141304 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 67111130 33035 76.06 2025 2035 2015 2625 1415 2020 2031.52 0.04 0 103 2029 2024 2017 2012 2005 2027 2015 5 605 100 1410 5 1 4520000 91 -111.94 1.07 12 0.73 -18.00 1882.00 2170 20241119 -7.14 1985 20241223 1.51 2035 0.00 20250228 1991 1.21 20250123 2170 -7.14 20241119 1985 1.51 20241223 0.00 Y 484130 100 4 억 2000 N N 0 N 00 N
5 20250410 131303 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 67080905 33020 76.02 2025 2035 2020 2625 1415 2020 2031.52 0.04 0 103 2029 2024 2017 2012 2005 2027 2015 5 605 100 1410 5 1 4520000 91 -112.22 1.07 12 0.73 -18.00 1882.00 2170 20241119 -6.91 1985 20241223 1.76 2035 0.00 20250228 1991 1.46 20250123 2170 -6.91 20241119 1985 1.76 20241223 0.00 Y 484130 100 4 억 2000 N N 0 N 00 N
6 20250410 121304 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 67080905 33020 76.02 2025 2035 2020 2625 1415 2020 2031.52 0.04 0 103 2029 2024 2017 2012 2005 2027 2015 5 605 100 1410 5 1 4520000 91 -112.22 1.07 12 0.73 -18.00 1882.00 2170 20241119 -6.91 1985 20241223 1.76 2035 0.00 20250228 1991 1.46 20250123 2170 -6.91 20241119 1985 1.76 20241223 0.00 Y 484130 100 4 억 2000 N N 0 N 00 N
7 20250410 111302 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 54830595 26960 62.07 2025 2035 2025 2625 1415 2020 2033.78 0.04 0 -165 2029 2024 2017 2012 2005 2027 2015 5 605 100 1410 5 1 4520000 92 -112.50 1.08 12 0.60 -18.00 1882.00 2170 20241119 -6.68 1985 20241223 2.02 2035 0.00 20250228 1991 1.71 20250123 2170 -6.68 20241119 1985 2.02 20241223 0.00 Y 484130 100 4 억 2000 N N 0 N 00 N
8 20250410 101304 57 100.00 KOSDAQ 금융 N N N N N 2035 15 2 0.74 41062545 20194 46.49 2025 2035 2025 2625 1415 2020 2033.40 0.04 0 -165 2029 2024 2017 2012 2005 2027 2015 5 605 100 1410 5 1 4520000 92 -113.06 1.08 12 0.45 -18.00 1882.00 2170 20241119 -6.22 1985 20241223 2.52 2035 0.00 20250228 1991 2.21 20250123 2170 -6.22 20241119 1985 2.52 20241223 0.00 Y 484130 100 4 억 2000 N N 0 N 00 N
9 20250410 091308 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.04 0 0 2029 2024 2017 2012 2005 2027 2015 5 605 100 1410 5 1 4520000 91 -112.22 1.07 12 0.00 -18.00 1882.00 2170 20241119 -6.91 1985 20241223 1.76 2035 -0.74 20250228 1991 1.46 20250123 2170 -6.91 20241119 1985 1.76 20241223 0.00 Y 484130 100 4 억 2000 N N 0 N 00 N
10 20250409 161254 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 87465770 43435 3586.71 2015 2022 2010 2615 1415 2015 2013.72 0.04 0 3 2035 2025 2020 2010 2005 2022 2007 5 600 100 1410 5 1 4520000 91 -112.22 1.07 12 0.96 -18.00 1882.00 2170 20241119 -6.91 1985 20241223 1.76 2035 -0.74 20250228 1991 1.46 20250123 2170 -6.91 20241119 1985 1.76 20241223 0.00 Y 484130 100 4 억 2000 N N 0 N 00 N
11 20250409 151111 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 86924310 43167 3564.57 2015 2020 2010 2615 1415 2015 2013.68 0.04 0 3 2035 2025 2020 2010 2005 2022 2007 5 600 100 1410 5 1 4520000 91 -112.22 1.07 12 0.96 -18.00 1882.00 2170 20241119 -6.91 1985 20241223 1.76 2035 -0.74 20250228 1991 1.46 20250123 2170 -6.91 20241119 1985 1.76 20241223 0.00 Y 484130 100 4 억 2000 N N 0 N 00 N
12 20250409 141253 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 4875610 2417 199.59 2015 2020 2015 2615 1415 2015 2017.22 0.04 0 2 2035 2025 2020 2010 2005 2022 2007 5 600 100 1410 5 1 4520000 91 -111.94 1.07 12 0.05 -18.00 1882.00 2170 20241119 -7.14 1985 20241223 1.51 2035 -0.98 20250228 1991 1.21 20250123 2170 -7.14 20241119 1985 1.51 20241223 0.00 Y 484130 100 4 억 2000 N N 0 N 00 N