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
487830/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
20250414,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,10,2,0.50,83663518,41380,638.28,2015,2030,2010,2625,1415,2020,2021.83,0.00,0,-80,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4350000,88,-119.41,1.06,12,0.95,-17.00,1914.00,2485,20241115,-18.31,1978,20241226,2.63,2030,0.00,20250414,1981,2.47,20250121,2485,-18.31,20241115,1978,2.63,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
20250414,151317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,10,2,0.50,83663518,41380,638.28,2015,2030,2010,2625,1415,2020,2021.83,0.00,0,-80,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4350000,88,-119.41,1.06,12,0.95,-17.00,1914.00,2485,20241115,-18.31,1978,20241226,2.63,2030,0.00,20250414,1981,2.47,20250121,2485,-18.31,20241115,1978,2.63,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
20250414,141316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,14901423,7380,113.84,2015,2020,2010,2625,1415,2020,2019.16,0.00,0,-80,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4350000,88,-118.53,1.05,12,0.17,-17.00,1914.00,2485,20241115,-18.91,1978,20241226,1.87,2020,0.00,20250225,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
20250414,131314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,14901423,7380,113.84,2015,2020,2010,2625,1415,2020,2019.16,0.00,0,-80,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4350000,88,-118.53,1.05,12,0.17,-17.00,1914.00,2485,20241115,-18.91,1978,20241226,1.87,2020,0.00,20250225,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
20250414,121317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2017,-3,5,-0.15,4624403,2292,35.35,2015,2020,2010,2625,1415,2020,2017.63,0.00,0,-80,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4350000,88,-118.65,1.05,12,0.05,-17.00,1914.00,2485,20241115,-18.83,1978,20241226,1.97,2020,0.00,20250225,1981,1.82,20250121,2485,-18.83,20241115,1978,1.97,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
20250414,111309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2017,-3,5,-0.15,4624403,2292,35.35,2015,2020,2010,2625,1415,2020,2017.63,0.00,0,-80,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4350000,88,-118.65,1.05,12,0.05,-17.00,1914.00,2485,20241115,-18.83,1978,20241226,1.97,2020,0.00,20250225,1981,1.82,20250121,2485,-18.83,20241115,1978,1.97,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
20250414,101313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,4596165,2278,35.14,2015,2020,2010,2625,1415,2020,2017.63,0.00,0,-80,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4350000,88,-118.82,1.06,12,0.05,-17.00,1914.00,2485,20241115,-18.71,1978,20241226,2.12,2020,0.00,20250225,1981,1.97,20250121,2485,-18.71,20241115,1978,2.12,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
20250414,091314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,604500,300,4.63,2015,2015,2015,2625,1415,2020,2015.00,0.00,0,0,2023,2021,2018,2016,2013,2022,2017,4,605,100,1410,5,1,4350000,88,-118.53,1.05,12,0.01,-17.00,1914.00,2485,20241115,-18.91,1978,20241226,1.87,2020,-0.25,20250225,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
20250411,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,13074870,6483,118.93,2015,2020,2015,2625,1415,2020,2016.79,0.00,0,0,2033,2026,2013,2006,1993,2030,2010,4,605,100,1410,5,1,4350000,88,-118.82,1.06,12,0.15,-17.00,1914.00,2485,20241115,-18.71,1978,20241226,2.12,2020,0.00,20250225,1981,1.97,20250121,2485,-18.71,20241115,1978,2.12,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
20250411,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,13056690,6474,118.77,2015,2020,2015,2625,1415,2020,2016.79,0.00,0,0,2033,2026,2013,2006,1993,2030,2010,4,605,100,1410,5,1,4350000,88,-118.53,1.05,12,0.15,-17.00,1914.00,2485,20241115,-18.91,1978,20241226,1.87,2020,0.00,20250225,1981,1.72,20250121,2485,-18.91,20241115,1978,1.87,20241226,0.00,Y,487830,100,4 억,,0,N,N,0,N,00,N
20250411,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,12976070,6434,118.03,2015,2020,2015,2625,1415,2020,2016.80,0.00,0,0,2033,2026,2013,2006,1993,2030,2010,4,605,100,1410,5,1,4350000,88,-118.82,1.06,12,0.15,-17.00,1914.00,2485,20241115,-18.71,1978,20241226,2.12,2020,0.00,20250225,1981,1.97,20250121,2485,-18.71,20241115,1978,2.12,20241226,0.00,Y,487830,100,4 억,,0,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 161306 57 100.00 KOSDAQ 금융 N N N N N 2030 10 2 0.50 83663518 41380 638.28 2015 2030 2010 2625 1415 2020 2021.83 0.00 0 -80 2023 2021 2018 2016 2013 2022 2017 4 605 100 1410 5 1 4350000 88 -119.41 1.06 12 0.95 -17.00 1914.00 2485 20241115 -18.31 1978 20241226 2.63 2030 0.00 20250414 1981 2.47 20250121 2485 -18.31 20241115 1978 2.63 20241226 0.00 Y 487830 100 4 억 0 N N 0 N 00 N
3 20250414 151317 57 100.00 KOSDAQ 금융 N N N N N 2030 10 2 0.50 83663518 41380 638.28 2015 2030 2010 2625 1415 2020 2021.83 0.00 0 -80 2023 2021 2018 2016 2013 2022 2017 4 605 100 1410 5 1 4350000 88 -119.41 1.06 12 0.95 -17.00 1914.00 2485 20241115 -18.31 1978 20241226 2.63 2030 0.00 20250414 1981 2.47 20250121 2485 -18.31 20241115 1978 2.63 20241226 0.00 Y 487830 100 4 억 0 N N 0 N 00 N
4 20250414 141316 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 14901423 7380 113.84 2015 2020 2010 2625 1415 2020 2019.16 0.00 0 -80 2023 2021 2018 2016 2013 2022 2017 4 605 100 1410 5 1 4350000 88 -118.53 1.05 12 0.17 -17.00 1914.00 2485 20241115 -18.91 1978 20241226 1.87 2020 0.00 20250225 1981 1.72 20250121 2485 -18.91 20241115 1978 1.87 20241226 0.00 Y 487830 100 4 억 0 N N 0 N 00 N
5 20250414 131314 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 14901423 7380 113.84 2015 2020 2010 2625 1415 2020 2019.16 0.00 0 -80 2023 2021 2018 2016 2013 2022 2017 4 605 100 1410 5 1 4350000 88 -118.53 1.05 12 0.17 -17.00 1914.00 2485 20241115 -18.91 1978 20241226 1.87 2020 0.00 20250225 1981 1.72 20250121 2485 -18.91 20241115 1978 1.87 20241226 0.00 Y 487830 100 4 억 0 N N 0 N 00 N
6 20250414 121317 57 100.00 KOSDAQ 금융 N N N N N 2017 -3 5 -0.15 4624403 2292 35.35 2015 2020 2010 2625 1415 2020 2017.63 0.00 0 -80 2023 2021 2018 2016 2013 2022 2017 4 605 100 1410 5 1 4350000 88 -118.65 1.05 12 0.05 -17.00 1914.00 2485 20241115 -18.83 1978 20241226 1.97 2020 0.00 20250225 1981 1.82 20250121 2485 -18.83 20241115 1978 1.97 20241226 0.00 Y 487830 100 4 억 0 N N 0 N 00 N
7 20250414 111309 57 100.00 KOSDAQ 금융 N N N N N 2017 -3 5 -0.15 4624403 2292 35.35 2015 2020 2010 2625 1415 2020 2017.63 0.00 0 -80 2023 2021 2018 2016 2013 2022 2017 4 605 100 1410 5 1 4350000 88 -118.65 1.05 12 0.05 -17.00 1914.00 2485 20241115 -18.83 1978 20241226 1.97 2020 0.00 20250225 1981 1.82 20250121 2485 -18.83 20241115 1978 1.97 20241226 0.00 Y 487830 100 4 억 0 N N 0 N 00 N
8 20250414 101313 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 4596165 2278 35.14 2015 2020 2010 2625 1415 2020 2017.63 0.00 0 -80 2023 2021 2018 2016 2013 2022 2017 4 605 100 1410 5 1 4350000 88 -118.82 1.06 12 0.05 -17.00 1914.00 2485 20241115 -18.71 1978 20241226 2.12 2020 0.00 20250225 1981 1.97 20250121 2485 -18.71 20241115 1978 2.12 20241226 0.00 Y 487830 100 4 억 0 N N 0 N 00 N
9 20250414 091314 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 604500 300 4.63 2015 2015 2015 2625 1415 2020 2015.00 0.00 0 0 2023 2021 2018 2016 2013 2022 2017 4 605 100 1410 5 1 4350000 88 -118.53 1.05 12 0.01 -17.00 1914.00 2485 20241115 -18.91 1978 20241226 1.87 2020 -0.25 20250225 1981 1.72 20250121 2485 -18.91 20241115 1978 1.87 20241226 0.00 Y 487830 100 4 억 0 N N 0 N 00 N
10 20250411 161259 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 13074870 6483 118.93 2015 2020 2015 2625 1415 2020 2016.79 0.00 0 0 2033 2026 2013 2006 1993 2030 2010 4 605 100 1410 5 1 4350000 88 -118.82 1.06 12 0.15 -17.00 1914.00 2485 20241115 -18.71 1978 20241226 2.12 2020 0.00 20250225 1981 1.97 20250121 2485 -18.71 20241115 1978 2.12 20241226 0.00 Y 487830 100 4 억 0 N N 0 N 00 N
11 20250411 151311 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 13056690 6474 118.77 2015 2020 2015 2625 1415 2020 2016.79 0.00 0 0 2033 2026 2013 2006 1993 2030 2010 4 605 100 1410 5 1 4350000 88 -118.53 1.05 12 0.15 -17.00 1914.00 2485 20241115 -18.91 1978 20241226 1.87 2020 0.00 20250225 1981 1.72 20250121 2485 -18.91 20241115 1978 1.87 20241226 0.00 Y 487830 100 4 억 0 N N 0 N 00 N
12 20250411 141310 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 12976070 6434 118.03 2015 2020 2015 2625 1415 2020 2016.80 0.00 0 0 2033 2026 2013 2006 1993 2030 2010 4 605 100 1410 5 1 4350000 88 -118.82 1.06 12 0.15 -17.00 1914.00 2485 20241115 -18.71 1978 20241226 2.12 2020 0.00 20250225 1981 1.97 20250121 2485 -18.71 20241115 1978 2.12 20241226 0.00 Y 487830 100 4 억 0 N N 0 N 00 N