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
289080/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
20250411,161024,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1387,27,2,1.99,399970065,289235,119.89,1361,1399,1349,1768,952,1360,1382.85,0.38,0,4067,1403,1381,1338,1316,1273,1392,1327,269,408,500,950,1,1,53873095,747,17.12,0.99,03,0.54,81.00,1402.00,2835,20240613,-51.08,1156,20241209,19.98,1577,-12.05,20250212,1228,12.95,20250203,2835,-51.08,20240613,1156,19.98,20241209,3.67,Y,289080,500,269 억,,203928,N,N,1947,N,00,N
20250411,151033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1389,29,2,2.13,389530959,281700,116.76,1361,1399,1349,1768,952,1360,1382.79,0.38,0,3488,1403,1381,1338,1316,1273,1392,1327,269,408,500,950,1,1,53873095,748,17.15,0.99,03,0.52,81.00,1402.00,2835,20240613,-51.01,1156,20241209,20.16,1577,-11.92,20250212,1228,13.11,20250203,2835,-51.01,20240613,1156,20.16,20241209,3.67,Y,289080,500,269 억,,203928,N,N,1686,N,00,N
20250411,141031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1389,29,2,2.13,370384081,267888,111.04,1361,1399,1349,1768,952,1360,1382.61,0.38,0,-484,1403,1381,1338,1316,1273,1392,1327,269,408,500,950,1,1,53873095,748,17.15,0.99,03,0.50,81.00,1402.00,2835,20240613,-51.01,1156,20241209,20.16,1577,-11.92,20250212,1228,13.11,20250203,2835,-51.01,20240613,1156,20.16,20241209,3.67,Y,289080,500,269 억,,203928,N,N,1686,N,00,N
20250411,131033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1394,34,2,2.50,325723576,235720,97.71,1361,1399,1349,1768,952,1360,1381.82,0.38,0,11967,1403,1381,1338,1316,1273,1392,1327,269,408,500,950,1,1,53873095,751,17.21,0.99,03,0.44,81.00,1402.00,2835,20240613,-50.83,1156,20241209,20.59,1577,-11.60,20250212,1228,13.52,20250203,2835,-50.83,20240613,1156,20.59,20241209,3.67,Y,289080,500,269 억,,203928,N,N,1686,N,00,N
20250411,121034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1385,25,2,1.84,288075128,208636,86.48,1361,1399,1349,1768,952,1360,1380.75,0.38,0,19779,1403,1381,1338,1316,1273,1392,1327,269,408,500,950,1,1,53873095,746,17.10,0.99,03,0.39,81.00,1402.00,2835,20240613,-51.15,1156,20241209,19.81,1577,-12.18,20250212,1228,12.79,20250203,2835,-51.15,20240613,1156,19.81,20241209,3.67,Y,289080,500,269 억,,203928,N,N,1686,N,00,N
20250411,111033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1374,14,2,1.03,252428924,182799,75.77,1361,1399,1349,1768,952,1360,1380.91,0.38,0,16913,1403,1381,1338,1316,1273,1392,1327,269,408,500,950,1,1,53873095,740,16.96,0.98,03,0.34,81.00,1402.00,2835,20240613,-51.53,1156,20241209,18.86,1577,-12.87,20250212,1228,11.89,20250203,2835,-51.53,20240613,1156,18.86,20241209,3.67,Y,289080,500,269 억,,203928,N,N,1686,N,00,N
20250411,101036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1394,34,2,2.50,208484917,150961,62.57,1361,1399,1349,1768,952,1360,1381.05,0.38,0,17318,1403,1381,1338,1316,1273,1392,1327,269,408,500,950,1,1,53873095,751,17.21,0.99,03,0.28,81.00,1402.00,2835,20240613,-50.83,1156,20241209,20.59,1577,-11.60,20250212,1228,13.52,20250203,2835,-50.83,20240613,1156,20.59,20241209,3.67,Y,289080,500,269 억,,203928,N,N,1686,N,00,N
20250411,091040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1367,7,2,0.51,31304763,22951,9.51,1361,1371,1349,1768,952,1360,1363.98,0.38,0,4996,1403,1381,1338,1316,1273,1392,1327,269,408,500,950,1,1,53873095,736,16.88,0.98,03,0.04,81.00,1402.00,2835,20240613,-51.78,1156,20241209,18.25,1577,-13.32,20250212,1228,11.32,20250203,2835,-51.78,20240613,1156,18.25,20241209,3.67,Y,289080,500,269 억,,203928,N,N,1686,N,00,N
20250410,161028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1360,95,2,7.51,317845908,237985,161.42,1296,1360,1295,1644,886,1265,1335.54,0.22,0,89718,1338,1301,1281,1244,1224,1291,1234,269,379,500,880,1,1,53873095,733,16.79,0.97,03,0.44,81.00,1402.00,2835,20240613,-52.03,1156,20241209,17.65,1577,-13.76,20250212,1228,10.75,20250203,2835,-52.03,20240613,1156,17.65,20241209,3.64,Y,289080,500,269 억,,117961,N,N,1686,N,00,N
20250410,151033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1357,92,2,7.27,286025700,214557,145.53,1296,1358,1295,1644,886,1265,1333.10,0.22,0,83016,1338,1301,1281,1244,1224,1291,1234,269,379,500,880,1,1,53873095,731,16.75,0.97,03,0.40,81.00,1402.00,2835,20240613,-52.13,1156,20241209,17.39,1577,-13.95,20250212,1228,10.50,20250203,2835,-52.13,20240613,1156,17.39,20241209,3.64,Y,289080,500,269 억,,117961,N,N,9232,N,00,N
20250410,141029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1350,85,2,6.72,258345362,194109,131.66,1296,1352,1295,1644,886,1265,1330.93,0.22,0,70776,1338,1301,1281,1244,1224,1291,1234,269,379,500,880,1,1,53873095,727,16.67,0.96,03,0.36,81.00,1402.00,2835,20240613,-52.38,1156,20241209,16.78,1577,-14.39,20250212,1228,9.93,20250203,2835,-52.38,20240613,1156,16.78,20241209,3.64,Y,289080,500,269 억,,117961,N,N,9232,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 161024 57 100.00 KOSDAQ 금융 N N N N N 1387 27 2 1.99 399970065 289235 119.89 1361 1399 1349 1768 952 1360 1382.85 0.38 0 4067 1403 1381 1338 1316 1273 1392 1327 269 408 500 950 1 1 53873095 747 17.12 0.99 03 0.54 81.00 1402.00 2835 20240613 -51.08 1156 20241209 19.98 1577 -12.05 20250212 1228 12.95 20250203 2835 -51.08 20240613 1156 19.98 20241209 3.67 Y 289080 500 269 억 203928 N N 1947 N 00 N
3 20250411 151033 57 100.00 KOSDAQ 금융 N N N N N 1389 29 2 2.13 389530959 281700 116.76 1361 1399 1349 1768 952 1360 1382.79 0.38 0 3488 1403 1381 1338 1316 1273 1392 1327 269 408 500 950 1 1 53873095 748 17.15 0.99 03 0.52 81.00 1402.00 2835 20240613 -51.01 1156 20241209 20.16 1577 -11.92 20250212 1228 13.11 20250203 2835 -51.01 20240613 1156 20.16 20241209 3.67 Y 289080 500 269 억 203928 N N 1686 N 00 N
4 20250411 141031 57 100.00 KOSDAQ 금융 N N N N N 1389 29 2 2.13 370384081 267888 111.04 1361 1399 1349 1768 952 1360 1382.61 0.38 0 -484 1403 1381 1338 1316 1273 1392 1327 269 408 500 950 1 1 53873095 748 17.15 0.99 03 0.50 81.00 1402.00 2835 20240613 -51.01 1156 20241209 20.16 1577 -11.92 20250212 1228 13.11 20250203 2835 -51.01 20240613 1156 20.16 20241209 3.67 Y 289080 500 269 억 203928 N N 1686 N 00 N
5 20250411 131033 57 100.00 KOSDAQ 금융 N N N N N 1394 34 2 2.50 325723576 235720 97.71 1361 1399 1349 1768 952 1360 1381.82 0.38 0 11967 1403 1381 1338 1316 1273 1392 1327 269 408 500 950 1 1 53873095 751 17.21 0.99 03 0.44 81.00 1402.00 2835 20240613 -50.83 1156 20241209 20.59 1577 -11.60 20250212 1228 13.52 20250203 2835 -50.83 20240613 1156 20.59 20241209 3.67 Y 289080 500 269 억 203928 N N 1686 N 00 N
6 20250411 121034 57 100.00 KOSDAQ 금융 N N N N N 1385 25 2 1.84 288075128 208636 86.48 1361 1399 1349 1768 952 1360 1380.75 0.38 0 19779 1403 1381 1338 1316 1273 1392 1327 269 408 500 950 1 1 53873095 746 17.10 0.99 03 0.39 81.00 1402.00 2835 20240613 -51.15 1156 20241209 19.81 1577 -12.18 20250212 1228 12.79 20250203 2835 -51.15 20240613 1156 19.81 20241209 3.67 Y 289080 500 269 억 203928 N N 1686 N 00 N
7 20250411 111033 57 100.00 KOSDAQ 금융 N N N N N 1374 14 2 1.03 252428924 182799 75.77 1361 1399 1349 1768 952 1360 1380.91 0.38 0 16913 1403 1381 1338 1316 1273 1392 1327 269 408 500 950 1 1 53873095 740 16.96 0.98 03 0.34 81.00 1402.00 2835 20240613 -51.53 1156 20241209 18.86 1577 -12.87 20250212 1228 11.89 20250203 2835 -51.53 20240613 1156 18.86 20241209 3.67 Y 289080 500 269 억 203928 N N 1686 N 00 N
8 20250411 101036 57 100.00 KOSDAQ 금융 N N N N N 1394 34 2 2.50 208484917 150961 62.57 1361 1399 1349 1768 952 1360 1381.05 0.38 0 17318 1403 1381 1338 1316 1273 1392 1327 269 408 500 950 1 1 53873095 751 17.21 0.99 03 0.28 81.00 1402.00 2835 20240613 -50.83 1156 20241209 20.59 1577 -11.60 20250212 1228 13.52 20250203 2835 -50.83 20240613 1156 20.59 20241209 3.67 Y 289080 500 269 억 203928 N N 1686 N 00 N
9 20250411 091040 57 100.00 KOSDAQ 금융 N N N N N 1367 7 2 0.51 31304763 22951 9.51 1361 1371 1349 1768 952 1360 1363.98 0.38 0 4996 1403 1381 1338 1316 1273 1392 1327 269 408 500 950 1 1 53873095 736 16.88 0.98 03 0.04 81.00 1402.00 2835 20240613 -51.78 1156 20241209 18.25 1577 -13.32 20250212 1228 11.32 20250203 2835 -51.78 20240613 1156 18.25 20241209 3.67 Y 289080 500 269 억 203928 N N 1686 N 00 N
10 20250410 161028 57 100.00 KOSDAQ 금융 N N N N N 1360 95 2 7.51 317845908 237985 161.42 1296 1360 1295 1644 886 1265 1335.54 0.22 0 89718 1338 1301 1281 1244 1224 1291 1234 269 379 500 880 1 1 53873095 733 16.79 0.97 03 0.44 81.00 1402.00 2835 20240613 -52.03 1156 20241209 17.65 1577 -13.76 20250212 1228 10.75 20250203 2835 -52.03 20240613 1156 17.65 20241209 3.64 Y 289080 500 269 억 117961 N N 1686 N 00 N
11 20250410 151033 57 100.00 KOSDAQ 금융 N N N N N 1357 92 2 7.27 286025700 214557 145.53 1296 1358 1295 1644 886 1265 1333.10 0.22 0 83016 1338 1301 1281 1244 1224 1291 1234 269 379 500 880 1 1 53873095 731 16.75 0.97 03 0.40 81.00 1402.00 2835 20240613 -52.13 1156 20241209 17.39 1577 -13.95 20250212 1228 10.50 20250203 2835 -52.13 20240613 1156 17.39 20241209 3.64 Y 289080 500 269 억 117961 N N 9232 N 00 N
12 20250410 141029 57 100.00 KOSDAQ 금융 N N N N N 1350 85 2 6.72 258345362 194109 131.66 1296 1352 1295 1644 886 1265 1330.93 0.22 0 70776 1338 1301 1281 1244 1224 1291 1234 269 379 500 880 1 1 53873095 727 16.67 0.96 03 0.36 81.00 1402.00 2835 20240613 -52.38 1156 20241209 16.78 1577 -14.39 20250212 1228 9.93 20250203 2835 -52.38 20240613 1156 16.78 20241209 3.64 Y 289080 500 269 억 117961 N N 9232 N 00 N