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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
034810/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
20250411,160410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5910,40,2,0.68,92033520,15687,58.08,5830,5910,5790,7630,4110,5870,5866.87,1.22,0,2047,5950,5910,5850,5810,5750,5930,5830,163,1760,500,4220,10,1,32556857,1924,34.36,0.26,12,0.05,172.00,22941.00,8230,20240711,-28.19,5210,20241209,13.44,6860,-13.85,20250320,5590,5.72,20250407,8230,-28.19,20240711,5210,13.44,20241209,1.03,Y,034810,500,162 억,,398230,N,N,222,N,00,N
20250411,150413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5880,10,2,0.17,87963790,14996,55.52,5830,5910,5790,7630,4110,5870,5865.82,1.22,0,1986,5950,5910,5850,5810,5750,5930,5830,163,1760,500,4220,10,1,32556857,1914,34.19,0.26,12,0.05,172.00,22941.00,8230,20240711,-28.55,5210,20241209,12.86,6860,-14.29,20250320,5590,5.19,20250407,8230,-28.55,20240711,5210,12.86,20241209,1.03,Y,034810,500,162 억,,398230,N,N,1671,N,00,N
20250411,140413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5900,30,2,0.51,54570150,9317,34.49,5830,5910,5790,7630,4110,5870,5857.05,1.22,0,1035,5950,5910,5850,5810,5750,5930,5830,163,1760,500,4220,10,1,32556857,1921,34.30,0.26,12,0.03,172.00,22941.00,8230,20240711,-28.31,5210,20241209,13.24,6860,-13.99,20250320,5590,5.55,20250407,8230,-28.31,20240711,5210,13.24,20241209,1.03,Y,034810,500,162 억,,398230,N,N,1671,N,00,N
20250411,130413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5860,-10,5,-0.17,44181500,7557,27.98,5830,5900,5790,7630,4110,5870,5846.43,1.22,0,248,5950,5910,5850,5810,5750,5930,5830,163,1760,500,4220,10,1,32556857,1908,34.07,0.26,12,0.02,172.00,22941.00,8230,20240711,-28.80,5210,20241209,12.48,6860,-14.58,20250320,5590,4.83,20250407,8230,-28.80,20240711,5210,12.48,20241209,1.03,Y,034810,500,162 억,,398230,N,N,1671,N,00,N
20250411,120413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5880,10,2,0.17,30634770,5249,19.43,5830,5890,5790,7630,4110,5870,5836.31,1.22,0,-927,5950,5910,5850,5810,5750,5930,5830,163,1760,500,4220,10,1,32556857,1914,34.19,0.26,12,0.02,172.00,22941.00,8230,20240711,-28.55,5210,20241209,12.86,6860,-14.29,20250320,5590,5.19,20250407,8230,-28.55,20240711,5210,12.86,20241209,1.03,Y,034810,500,162 억,,398230,N,N,1671,N,00,N
20250411,110412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5860,-10,5,-0.17,28668270,4914,18.19,5830,5890,5790,7630,4110,5870,5834.00,1.22,0,-1100,5950,5910,5850,5810,5750,5930,5830,163,1760,500,4220,10,1,32556857,1908,34.07,0.26,12,0.02,172.00,22941.00,8230,20240711,-28.80,5210,20241209,12.48,6860,-14.58,20250320,5590,4.83,20250407,8230,-28.80,20240711,5210,12.48,20241209,1.03,Y,034810,500,162 억,,398230,N,N,1671,N,00,N
20250411,100413,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5810,-60,5,-1.02,17652320,3032,11.23,5830,5890,5790,7630,4110,5870,5822.01,1.22,0,-395,5950,5910,5850,5810,5750,5930,5830,163,1760,500,4220,10,1,32556857,1892,33.78,0.25,12,0.01,172.00,22941.00,8230,20240711,-29.40,5210,20241209,11.52,6860,-15.31,20250320,5590,3.94,20250407,8230,-29.40,20240711,5210,11.52,20241209,1.03,Y,034810,500,162 억,,398230,N,N,1671,N,00,N
20250411,090415,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5880,10,2,0.17,385210,66,0.24,5830,5880,5830,7630,4110,5870,5836.52,1.22,0,15,5950,5910,5850,5810,5750,5930,5830,163,1760,500,4220,10,1,32556857,1914,34.19,0.26,12,0.00,172.00,22941.00,8230,20240711,-28.55,5210,20241209,12.86,6860,-14.29,20250320,5590,5.19,20250407,8230,-28.55,20240711,5210,12.86,20241209,1.03,Y,034810,500,162 억,,398230,N,N,1671,N,00,N
20250410,160411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5870,130,2,2.26,157073715,26880,223.83,5830,5890,5790,7460,4020,5740,5843.51,1.22,0,815,5853,5796,5703,5646,5553,5825,5675,163,1720,500,4130,10,1,32556857,1911,34.13,0.26,12,0.08,172.00,22941.00,8230,20240711,-28.68,5210,20241209,12.67,6860,-14.43,20250320,5590,5.01,20250407,8230,-28.68,20240711,5210,12.67,20241209,1.04,Y,034810,500,162 억,,397427,N,N,1671,N,00,N
20250410,150412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5840,100,2,1.74,144692695,24769,206.25,5830,5890,5790,7460,4020,5740,5841.68,1.22,0,987,5853,5796,5703,5646,5553,5825,5675,163,1720,500,4130,10,1,32556857,1901,33.95,0.25,12,0.08,172.00,22941.00,8230,20240711,-29.04,5210,20241209,12.09,6860,-14.87,20250320,5590,4.47,20250407,8230,-29.04,20240711,5210,12.09,20241209,1.04,Y,034810,500,162 억,,397427,N,N,64,N,00,N
20250410,140412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5870,130,2,2.26,129249185,22126,184.25,5830,5890,5790,7460,4020,5740,5841.51,1.22,0,823,5853,5796,5703,5646,5553,5825,5675,163,1720,500,4130,10,1,32556857,1911,34.13,0.26,12,0.07,172.00,22941.00,8230,20240711,-28.68,5210,20241209,12.67,6860,-14.43,20250320,5590,5.01,20250407,8230,-28.68,20240711,5210,12.67,20241209,1.04,Y,034810,500,162 억,,397427,N,N,64,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 20250411 160410 57 100.00 KOSDAQ 금융 N N N N N 5910 40 2 0.68 92033520 15687 58.08 5830 5910 5790 7630 4110 5870 5866.87 1.22 0 2047 5950 5910 5850 5810 5750 5930 5830 163 1760 500 4220 10 1 32556857 1924 34.36 0.26 12 0.05 172.00 22941.00 8230 20240711 -28.19 5210 20241209 13.44 6860 -13.85 20250320 5590 5.72 20250407 8230 -28.19 20240711 5210 13.44 20241209 1.03 Y 034810 500 162 억 398230 N N 222 N 00 N
3 20250411 150413 57 100.00 KOSDAQ 금융 N N N N N 5880 10 2 0.17 87963790 14996 55.52 5830 5910 5790 7630 4110 5870 5865.82 1.22 0 1986 5950 5910 5850 5810 5750 5930 5830 163 1760 500 4220 10 1 32556857 1914 34.19 0.26 12 0.05 172.00 22941.00 8230 20240711 -28.55 5210 20241209 12.86 6860 -14.29 20250320 5590 5.19 20250407 8230 -28.55 20240711 5210 12.86 20241209 1.03 Y 034810 500 162 억 398230 N N 1671 N 00 N
4 20250411 140413 57 100.00 KOSDAQ 금융 N N N N N 5900 30 2 0.51 54570150 9317 34.49 5830 5910 5790 7630 4110 5870 5857.05 1.22 0 1035 5950 5910 5850 5810 5750 5930 5830 163 1760 500 4220 10 1 32556857 1921 34.30 0.26 12 0.03 172.00 22941.00 8230 20240711 -28.31 5210 20241209 13.24 6860 -13.99 20250320 5590 5.55 20250407 8230 -28.31 20240711 5210 13.24 20241209 1.03 Y 034810 500 162 억 398230 N N 1671 N 00 N
5 20250411 130413 57 100.00 KOSDAQ 금융 N N N N N 5860 -10 5 -0.17 44181500 7557 27.98 5830 5900 5790 7630 4110 5870 5846.43 1.22 0 248 5950 5910 5850 5810 5750 5930 5830 163 1760 500 4220 10 1 32556857 1908 34.07 0.26 12 0.02 172.00 22941.00 8230 20240711 -28.80 5210 20241209 12.48 6860 -14.58 20250320 5590 4.83 20250407 8230 -28.80 20240711 5210 12.48 20241209 1.03 Y 034810 500 162 억 398230 N N 1671 N 00 N
6 20250411 120413 57 100.00 KOSDAQ 금융 N N N N N 5880 10 2 0.17 30634770 5249 19.43 5830 5890 5790 7630 4110 5870 5836.31 1.22 0 -927 5950 5910 5850 5810 5750 5930 5830 163 1760 500 4220 10 1 32556857 1914 34.19 0.26 12 0.02 172.00 22941.00 8230 20240711 -28.55 5210 20241209 12.86 6860 -14.29 20250320 5590 5.19 20250407 8230 -28.55 20240711 5210 12.86 20241209 1.03 Y 034810 500 162 억 398230 N N 1671 N 00 N
7 20250411 110412 57 100.00 KOSDAQ 금융 N N N N N 5860 -10 5 -0.17 28668270 4914 18.19 5830 5890 5790 7630 4110 5870 5834.00 1.22 0 -1100 5950 5910 5850 5810 5750 5930 5830 163 1760 500 4220 10 1 32556857 1908 34.07 0.26 12 0.02 172.00 22941.00 8230 20240711 -28.80 5210 20241209 12.48 6860 -14.58 20250320 5590 4.83 20250407 8230 -28.80 20240711 5210 12.48 20241209 1.03 Y 034810 500 162 억 398230 N N 1671 N 00 N
8 20250411 100413 57 100.00 KOSDAQ 금융 N N N N N 5810 -60 5 -1.02 17652320 3032 11.23 5830 5890 5790 7630 4110 5870 5822.01 1.22 0 -395 5950 5910 5850 5810 5750 5930 5830 163 1760 500 4220 10 1 32556857 1892 33.78 0.25 12 0.01 172.00 22941.00 8230 20240711 -29.40 5210 20241209 11.52 6860 -15.31 20250320 5590 3.94 20250407 8230 -29.40 20240711 5210 11.52 20241209 1.03 Y 034810 500 162 억 398230 N N 1671 N 00 N
9 20250411 090415 57 100.00 KOSDAQ 금융 N N N N N 5880 10 2 0.17 385210 66 0.24 5830 5880 5830 7630 4110 5870 5836.52 1.22 0 15 5950 5910 5850 5810 5750 5930 5830 163 1760 500 4220 10 1 32556857 1914 34.19 0.26 12 0.00 172.00 22941.00 8230 20240711 -28.55 5210 20241209 12.86 6860 -14.29 20250320 5590 5.19 20250407 8230 -28.55 20240711 5210 12.86 20241209 1.03 Y 034810 500 162 억 398230 N N 1671 N 00 N
10 20250410 160411 57 100.00 KOSDAQ 금융 N N N N N 5870 130 2 2.26 157073715 26880 223.83 5830 5890 5790 7460 4020 5740 5843.51 1.22 0 815 5853 5796 5703 5646 5553 5825 5675 163 1720 500 4130 10 1 32556857 1911 34.13 0.26 12 0.08 172.00 22941.00 8230 20240711 -28.68 5210 20241209 12.67 6860 -14.43 20250320 5590 5.01 20250407 8230 -28.68 20240711 5210 12.67 20241209 1.04 Y 034810 500 162 억 397427 N N 1671 N 00 N
11 20250410 150412 57 100.00 KOSDAQ 금융 N N N N N 5840 100 2 1.74 144692695 24769 206.25 5830 5890 5790 7460 4020 5740 5841.68 1.22 0 987 5853 5796 5703 5646 5553 5825 5675 163 1720 500 4130 10 1 32556857 1901 33.95 0.25 12 0.08 172.00 22941.00 8230 20240711 -29.04 5210 20241209 12.09 6860 -14.87 20250320 5590 4.47 20250407 8230 -29.04 20240711 5210 12.09 20241209 1.04 Y 034810 500 162 억 397427 N N 64 N 00 N
12 20250410 140412 57 100.00 KOSDAQ 금융 N N N N N 5870 130 2 2.26 129249185 22126 184.25 5830 5890 5790 7460 4020 5740 5841.51 1.22 0 823 5853 5796 5703 5646 5553 5825 5675 163 1720 500 4130 10 1 32556857 1911 34.13 0.26 12 0.07 172.00 22941.00 8230 20240711 -28.68 5210 20241209 12.67 6860 -14.43 20250320 5590 5.01 20250407 8230 -28.68 20240711 5210 12.67 20241209 1.04 Y 034810 500 162 억 397427 N N 64 N 00 N