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
472230/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
20250414,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-10,5,-0.50,1097090,544,30.67,2020,2025,2005,2625,1415,2020,2016.71,0.05,0,-117,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4155000,84,80.40,1.00,12,0.01,25.00,2019.00,2150,20240412,-6.51,1985,20250122,1.26,2060,-2.43,20250307,1985,1.26,20250122,2140,-6.07,20240415,1985,1.26,20250122,0.00,Y,472230,100,4 억,,2141,N,N,0,N,00,N
20250414,151302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,886040,439,24.75,2020,2025,2005,2625,1415,2020,2018.31,0.05,0,-12,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4155000,84,81.00,1.00,12,0.01,25.00,2019.00,2150,20240412,-5.81,1985,20250122,2.02,2060,-1.70,20250307,1985,2.02,20250122,2140,-5.37,20240415,1985,2.02,20250122,0.00,Y,472230,100,4 억,,2141,N,N,0,N,00,N
20250414,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,886040,439,24.75,2020,2025,2005,2625,1415,2020,2018.31,0.05,0,-12,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4155000,84,81.00,1.00,12,0.01,25.00,2019.00,2150,20240412,-5.81,1985,20250122,2.02,2060,-1.70,20250307,1985,2.02,20250122,2140,-5.37,20240415,1985,2.02,20250122,0.00,Y,472230,100,4 억,,2141,N,N,0,N,00,N
20250414,131259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,886040,439,24.75,2020,2025,2005,2625,1415,2020,2018.31,0.05,0,-12,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4155000,84,81.00,1.00,12,0.01,25.00,2019.00,2150,20240412,-5.81,1985,20250122,2.02,2060,-1.70,20250307,1985,2.02,20250122,2140,-5.37,20240415,1985,2.02,20250122,0.00,Y,472230,100,4 억,,2141,N,N,0,N,00,N
20250414,121303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,886040,439,24.75,2020,2025,2005,2625,1415,2020,2018.31,0.05,0,-12,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4155000,84,81.00,1.00,12,0.01,25.00,2019.00,2150,20240412,-5.81,1985,20250122,2.02,2060,-1.70,20250307,1985,2.02,20250122,2140,-5.37,20240415,1985,2.02,20250122,0.00,Y,472230,100,4 억,,2141,N,N,0,N,00,N
20250414,111255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,886040,439,24.75,2020,2025,2005,2625,1415,2020,2018.31,0.05,0,-12,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4155000,84,81.00,1.00,12,0.01,25.00,2019.00,2150,20240412,-5.81,1985,20250122,2.02,2060,-1.70,20250307,1985,2.02,20250122,2140,-5.37,20240415,1985,2.02,20250122,0.00,Y,472230,100,4 억,,2141,N,N,0,N,00,N
20250414,101258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,586525,291,16.40,2020,2020,2005,2625,1415,2020,2015.55,0.05,0,1,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4155000,84,80.80,1.00,12,0.01,25.00,2019.00,2150,20240412,-6.05,1985,20250122,1.76,2060,-1.94,20250307,1985,1.76,20250122,2140,-5.61,20240415,1985,1.76,20250122,0.00,Y,472230,100,4 억,,2141,N,N,0,N,00,N
20250414,091300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,404000,200,11.27,2020,2020,2020,2625,1415,2020,2020.00,0.05,0,0,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4155000,84,80.80,1.00,12,0.00,25.00,2019.00,2150,20240412,-6.05,1985,20250122,1.76,2060,-1.94,20250307,1985,1.76,20250122,2140,-5.61,20240415,1985,1.76,20250122,0.00,Y,472230,100,4 억,,2141,N,N,0,N,00,N
20250411,161245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,3570790,1774,9.72,2015,2020,2010,2615,1415,2015,2012.85,0.05,0,86,2031,2022,2011,2002,1991,2017,1997,4,600,100,1410,5,1,4155000,84,80.80,1.00,12,0.04,25.00,2019.00,2150,20240412,-6.05,1985,20250122,1.76,2060,-1.94,20250307,1985,1.76,20250122,2150,-6.05,20240412,1985,1.76,20250122,0.00,Y,472230,100,4 억,,2056,N,N,0,N,00,N
20250411,151257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,3532410,1755,9.61,2015,2020,2010,2615,1415,2015,2012.77,0.05,0,86,2031,2022,2011,2002,1991,2017,1997,4,600,100,1410,5,1,4155000,84,80.40,1.00,12,0.04,25.00,2019.00,2150,20240412,-6.51,1985,20250122,1.26,2060,-2.43,20250307,1985,1.26,20250122,2150,-6.51,20240412,1985,1.26,20250122,0.00,Y,472230,100,4 억,,2056,N,N,0,N,00,N
20250411,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,1789285,888,4.86,2015,2015,2010,2615,1415,2015,2014.96,0.05,0,1,2031,2022,2011,2002,1991,2017,1997,4,600,100,1410,5,1,4155000,84,80.40,1.00,12,0.02,25.00,2019.00,2150,20240412,-6.51,1985,20250122,1.26,2060,-2.43,20250307,1985,1.26,20250122,2150,-6.51,20240412,1985,1.26,20250122,0.00,Y,472230,100,4 억,,2056,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 161251 57 100.00 KOSDAQ 금융 N N N N N 2010 -10 5 -0.50 1097090 544 30.67 2020 2025 2005 2625 1415 2020 2016.71 0.05 0 -117 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4155000 84 80.40 1.00 12 0.01 25.00 2019.00 2150 20240412 -6.51 1985 20250122 1.26 2060 -2.43 20250307 1985 1.26 20250122 2140 -6.07 20240415 1985 1.26 20250122 0.00 Y 472230 100 4 억 2141 N N 0 N 00 N
3 20250414 151302 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 886040 439 24.75 2020 2025 2005 2625 1415 2020 2018.31 0.05 0 -12 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4155000 84 81.00 1.00 12 0.01 25.00 2019.00 2150 20240412 -5.81 1985 20250122 2.02 2060 -1.70 20250307 1985 2.02 20250122 2140 -5.37 20240415 1985 2.02 20250122 0.00 Y 472230 100 4 억 2141 N N 0 N 00 N
4 20250414 141302 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 886040 439 24.75 2020 2025 2005 2625 1415 2020 2018.31 0.05 0 -12 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4155000 84 81.00 1.00 12 0.01 25.00 2019.00 2150 20240412 -5.81 1985 20250122 2.02 2060 -1.70 20250307 1985 2.02 20250122 2140 -5.37 20240415 1985 2.02 20250122 0.00 Y 472230 100 4 억 2141 N N 0 N 00 N
5 20250414 131259 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 886040 439 24.75 2020 2025 2005 2625 1415 2020 2018.31 0.05 0 -12 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4155000 84 81.00 1.00 12 0.01 25.00 2019.00 2150 20240412 -5.81 1985 20250122 2.02 2060 -1.70 20250307 1985 2.02 20250122 2140 -5.37 20240415 1985 2.02 20250122 0.00 Y 472230 100 4 억 2141 N N 0 N 00 N
6 20250414 121303 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 886040 439 24.75 2020 2025 2005 2625 1415 2020 2018.31 0.05 0 -12 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4155000 84 81.00 1.00 12 0.01 25.00 2019.00 2150 20240412 -5.81 1985 20250122 2.02 2060 -1.70 20250307 1985 2.02 20250122 2140 -5.37 20240415 1985 2.02 20250122 0.00 Y 472230 100 4 억 2141 N N 0 N 00 N
7 20250414 111255 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 886040 439 24.75 2020 2025 2005 2625 1415 2020 2018.31 0.05 0 -12 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4155000 84 81.00 1.00 12 0.01 25.00 2019.00 2150 20240412 -5.81 1985 20250122 2.02 2060 -1.70 20250307 1985 2.02 20250122 2140 -5.37 20240415 1985 2.02 20250122 0.00 Y 472230 100 4 억 2141 N N 0 N 00 N
8 20250414 101258 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 586525 291 16.40 2020 2020 2005 2625 1415 2020 2015.55 0.05 0 1 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4155000 84 80.80 1.00 12 0.01 25.00 2019.00 2150 20240412 -6.05 1985 20250122 1.76 2060 -1.94 20250307 1985 1.76 20250122 2140 -5.61 20240415 1985 1.76 20250122 0.00 Y 472230 100 4 억 2141 N N 0 N 00 N
9 20250414 091300 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 404000 200 11.27 2020 2020 2020 2625 1415 2020 2020.00 0.05 0 0 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4155000 84 80.80 1.00 12 0.00 25.00 2019.00 2150 20240412 -6.05 1985 20250122 1.76 2060 -1.94 20250307 1985 1.76 20250122 2140 -5.61 20240415 1985 1.76 20250122 0.00 Y 472230 100 4 억 2141 N N 0 N 00 N
10 20250411 161245 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 3570790 1774 9.72 2015 2020 2010 2615 1415 2015 2012.85 0.05 0 86 2031 2022 2011 2002 1991 2017 1997 4 600 100 1410 5 1 4155000 84 80.80 1.00 12 0.04 25.00 2019.00 2150 20240412 -6.05 1985 20250122 1.76 2060 -1.94 20250307 1985 1.76 20250122 2150 -6.05 20240412 1985 1.76 20250122 0.00 Y 472230 100 4 억 2056 N N 0 N 00 N
11 20250411 151257 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 3532410 1755 9.61 2015 2020 2010 2615 1415 2015 2012.77 0.05 0 86 2031 2022 2011 2002 1991 2017 1997 4 600 100 1410 5 1 4155000 84 80.40 1.00 12 0.04 25.00 2019.00 2150 20240412 -6.51 1985 20250122 1.26 2060 -2.43 20250307 1985 1.26 20250122 2150 -6.51 20240412 1985 1.26 20250122 0.00 Y 472230 100 4 억 2056 N N 0 N 00 N
12 20250411 141256 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 1789285 888 4.86 2015 2015 2010 2615 1415 2015 2014.96 0.05 0 1 2031 2022 2011 2002 1991 2017 1997 4 600 100 1410 5 1 4155000 84 80.40 1.00 12 0.02 25.00 2019.00 2150 20240412 -6.51 1985 20250122 1.26 2060 -2.43 20250307 1985 1.26 20250122 2150 -6.51 20240412 1985 1.26 20250122 0.00 Y 472230 100 4 억 2056 N N 0 N 00 N