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
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
20250414,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,9356055,4640,192.37,2015,2025,2015,2615,1415,2015,2016.39,0.04,0,0,2035,2025,2020,2010,2005,2022,2007,5,600,100,1410,5,1,4520000,92,-112.50,1.08,12,0.10,-18.00,1882.00,2170,20241119,-6.68,1985,20241223,2.02,2035,-0.49,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,Y,484130,100,4 억,,2001,N,N,0,N,00,N
20250414,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,9354030,4639,192.33,2015,2020,2015,2615,1415,2015,2016.39,0.04,0,0,2035,2025,2020,2010,2005,2022,2007,5,600,100,1410,5,1,4520000,91,-112.22,1.07,12,0.10,-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,,2001,N,N,0,N,00,N
20250414,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,9323730,4624,191.71,2015,2020,2015,2615,1415,2015,2016.38,0.04,0,0,2035,2025,2020,2010,2005,2022,2007,5,600,100,1410,5,1,4520000,91,-112.22,1.07,12,0.10,-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,,2001,N,N,0,N,00,N
20250414,131312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,6681895,3316,137.48,2015,2020,2015,2615,1415,2015,2015.05,0.04,0,0,2035,2025,2020,2010,2005,2022,2007,5,600,100,1410,5,1,4520000,91,-111.94,1.07,12,0.07,-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,,2001,N,N,0,N,00,N
20250414,121315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,6649655,3300,136.82,2015,2020,2015,2615,1415,2015,2015.05,0.04,0,0,2035,2025,2020,2010,2005,2022,2007,5,600,100,1410,5,1,4520000,91,-111.94,1.07,12,0.07,-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,,2001,N,N,0,N,00,N
20250414,111307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,6649655,3300,136.82,2015,2020,2015,2615,1415,2015,2015.05,0.04,0,0,2035,2025,2020,2010,2005,2022,2007,5,600,100,1410,5,1,4520000,91,-111.94,1.07,12,0.07,-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,,2001,N,N,0,N,00,N
20250414,101311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,126950,63,2.61,2015,2020,2015,2615,1415,2015,2015.08,0.04,0,0,2035,2025,2020,2010,2005,2022,2007,5,600,100,1410,5,1,4520000,91,-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,,2001,N,N,0,N,00,N
20250414,091312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,0,0,0.00,0,0,0,2615,1415,2015,0.00,0.04,0,0,2035,2025,2020,2010,2005,2022,2007,5,600,100,1410,5,1,4520000,91,-111.94,1.07,12,0.00,-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,,2001,N,N,0,N,00,N
20250411,161257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,4874485,2412,7.30,2020,2030,2015,2625,1415,2020,2020.93,0.05,0,-268,2043,2031,2023,2011,2003,2027,2007,5,605,100,1410,5,1,4520000,91,-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,,2269,N,N,0,N,00,N
20250411,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,3931465,1944,5.88,2020,2030,2020,2625,1415,2020,2022.36,0.05,0,0,2043,2031,2023,2011,2003,2027,2007,5,605,100,1410,5,1,4520000,92,-112.50,1.08,12,0.04,-18.00,1882.00,2170,20241119,-6.68,1985,20241223,2.02,2035,-0.49,20250228,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,Y,484130,100,4 억,,2269,N,N,0,N,00,N
20250411,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,3832460,1895,5.73,2020,2030,2020,2625,1415,2020,2022.41,0.05,0,0,2043,2031,2023,2011,2003,2027,2007,5,605,100,1410,5,1,4520000,91,-112.22,1.07,12,0.04,-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,,2269,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 161304 57 100.00 KOSDAQ 금융 N N N N N 2025 10 2 0.50 9356055 4640 192.37 2015 2025 2015 2615 1415 2015 2016.39 0.04 0 0 2035 2025 2020 2010 2005 2022 2007 5 600 100 1410 5 1 4520000 92 -112.50 1.08 12 0.10 -18.00 1882.00 2170 20241119 -6.68 1985 20241223 2.02 2035 -0.49 20250228 1991 1.71 20250123 2170 -6.68 20241119 1985 2.02 20241223 0.00 Y 484130 100 4 억 2001 N N 0 N 00 N
3 20250414 151315 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 9354030 4639 192.33 2015 2020 2015 2615 1415 2015 2016.39 0.04 0 0 2035 2025 2020 2010 2005 2022 2007 5 600 100 1410 5 1 4520000 91 -112.22 1.07 12 0.10 -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 2001 N N 0 N 00 N
4 20250414 141314 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 9323730 4624 191.71 2015 2020 2015 2615 1415 2015 2016.38 0.04 0 0 2035 2025 2020 2010 2005 2022 2007 5 600 100 1410 5 1 4520000 91 -112.22 1.07 12 0.10 -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 2001 N N 0 N 00 N
5 20250414 131312 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 6681895 3316 137.48 2015 2020 2015 2615 1415 2015 2015.05 0.04 0 0 2035 2025 2020 2010 2005 2022 2007 5 600 100 1410 5 1 4520000 91 -111.94 1.07 12 0.07 -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 2001 N N 0 N 00 N
6 20250414 121315 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 6649655 3300 136.82 2015 2020 2015 2615 1415 2015 2015.05 0.04 0 0 2035 2025 2020 2010 2005 2022 2007 5 600 100 1410 5 1 4520000 91 -111.94 1.07 12 0.07 -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 2001 N N 0 N 00 N
7 20250414 111307 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 6649655 3300 136.82 2015 2020 2015 2615 1415 2015 2015.05 0.04 0 0 2035 2025 2020 2010 2005 2022 2007 5 600 100 1410 5 1 4520000 91 -111.94 1.07 12 0.07 -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 2001 N N 0 N 00 N
8 20250414 101311 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 126950 63 2.61 2015 2020 2015 2615 1415 2015 2015.08 0.04 0 0 2035 2025 2020 2010 2005 2022 2007 5 600 100 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 2001 N N 0 N 00 N
9 20250414 091312 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 0 0 0.00 0 0 0 2615 1415 2015 0.00 0.04 0 0 2035 2025 2020 2010 2005 2022 2007 5 600 100 1410 5 1 4520000 91 -111.94 1.07 12 0.00 -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 2001 N N 0 N 00 N
10 20250411 161257 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 4874485 2412 7.30 2020 2030 2015 2625 1415 2020 2020.93 0.05 0 -268 2043 2031 2023 2011 2003 2027 2007 5 605 100 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 2269 N N 0 N 00 N
11 20250411 151310 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 3931465 1944 5.88 2020 2030 2020 2625 1415 2020 2022.36 0.05 0 0 2043 2031 2023 2011 2003 2027 2007 5 605 100 1410 5 1 4520000 92 -112.50 1.08 12 0.04 -18.00 1882.00 2170 20241119 -6.68 1985 20241223 2.02 2035 -0.49 20250228 1991 1.71 20250123 2170 -6.68 20241119 1985 2.02 20241223 0.00 Y 484130 100 4 억 2269 N N 0 N 00 N
12 20250411 141308 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 3832460 1895 5.73 2020 2030 2020 2625 1415 2020 2022.41 0.05 0 0 2043 2031 2023 2011 2003 2027 2007 5 605 100 1410 5 1 4520000 91 -112.22 1.07 12 0.04 -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 2269 N N 0 N 00 N