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
293580/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
20250411,161030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1255,-8,5,-0.63,30374903587,22814102,65.08,1310,1425,1238,1641,885,1263,1331.43,0.82,0,102429,1477,1370,1252,1145,1027,1423,1198,479,378,500,800,1,1,94929950,1191,15.12,1.18,12,24.03,83.00,1062.00,1529,20241216,-17.92,860,20241203,45.93,1475,-14.92,20250107,983,27.67,20250401,1529,-17.92,20241216,860,45.93,20241203,5.08,Y,293580,500,478 억,,782746,N,N,153741,N,00,N
20250411,151040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1256,-7,5,-0.55,30202521038,22676791,64.69,1310,1425,1238,1641,885,1263,1331.87,0.82,0,84401,1477,1370,1252,1145,1027,1423,1198,479,378,500,800,1,1,94929950,1192,15.13,1.18,12,23.89,83.00,1062.00,1529,20241216,-17.85,860,20241203,46.05,1475,-14.85,20250107,983,27.77,20250401,1529,-17.85,20241216,860,46.05,20241203,5.08,Y,293580,500,478 억,,782746,N,N,350557,N,00,N
20250411,141037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1264,1,2,0.08,29526541734,22137219,63.15,1310,1425,1248,1641,885,1263,1333.80,0.82,0,74832,1477,1370,1252,1145,1027,1423,1198,479,378,500,800,1,1,94929950,1200,15.23,1.19,12,23.32,83.00,1062.00,1529,20241216,-17.33,860,20241203,46.98,1475,-14.31,20250107,983,28.59,20250401,1529,-17.33,20241216,860,46.98,20241203,5.08,Y,293580,500,478 억,,782746,N,N,350557,N,00,N
20250411,131039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1260,-3,5,-0.24,28780905599,21546459,61.47,1310,1425,1248,1641,885,1263,1335.76,0.82,0,156911,1477,1370,1252,1145,1027,1423,1198,479,378,500,800,1,1,94929950,1196,15.18,1.19,12,22.70,83.00,1062.00,1529,20241216,-17.59,860,20241203,46.51,1475,-14.58,20250107,983,28.18,20250401,1529,-17.59,20241216,860,46.51,20241203,5.08,Y,293580,500,478 억,,782746,N,N,350557,N,00,N
20250411,121041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1263,0,3,0.00,27875183275,20824431,59.41,1310,1425,1256,1641,885,1263,1338.58,0.82,0,147210,1477,1370,1252,1145,1027,1423,1198,479,378,500,800,1,1,94929950,1199,15.22,1.19,12,21.94,83.00,1062.00,1529,20241216,-17.40,860,20241203,46.86,1475,-14.37,20250107,983,28.48,20250401,1529,-17.40,20241216,860,46.86,20241203,5.08,Y,293580,500,478 억,,782746,N,N,350557,N,00,N
20250411,111039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1290,27,2,2.14,26598309442,19822127,56.55,1310,1425,1266,1641,885,1263,1341.85,0.82,0,99900,1477,1370,1252,1145,1027,1423,1198,479,378,500,800,1,1,94929950,1225,15.54,1.21,12,20.88,83.00,1062.00,1529,20241216,-15.63,860,20241203,50.00,1475,-12.54,20250107,983,31.23,20250401,1529,-15.63,20241216,860,50.00,20241203,5.08,Y,293580,500,478 억,,782746,N,N,350557,N,00,N
20250411,101042,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1384,121,2,9.58,18569731119,13790886,39.34,1310,1425,1281,1641,885,1263,1346.52,0.82,0,-186141,1477,1370,1252,1145,1027,1423,1198,479,378,500,800,1,1,94929950,1314,16.67,1.30,12,14.53,83.00,1062.00,1529,20241216,-9.48,860,20241203,60.93,1475,-6.17,20250107,983,40.79,20250401,1529,-9.48,20241216,860,60.93,20241203,5.08,Y,293580,500,478 억,,782746,N,N,350557,N,00,N
20250411,091046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1286,23,2,1.82,2589498713,1997040,5.70,1310,1320,1281,1641,885,1263,1296.67,0.82,0,-272658,1477,1370,1252,1145,1027,1423,1198,479,378,500,800,1,1,94929950,1221,15.49,1.21,12,2.10,83.00,1062.00,1529,20241216,-15.89,860,20241203,49.53,1475,-12.81,20250107,983,30.82,20250401,1529,-15.89,20241216,860,49.53,20241203,5.08,Y,293580,500,478 억,,782746,N,N,350557,N,00,N
20250410,161034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1263,129,2,11.38,42932716313,33442718,2473.51,1134,1359,1134,1474,794,1134,1283.77,1.28,0,-170425,1204,1168,1142,1106,1080,1156,1094,479,340,500,720,1,1,94929950,1199,15.22,1.19,12,35.23,83.00,1062.00,1529,20241216,-17.40,860,20241203,46.86,1475,-14.37,20250107,983,28.48,20250401,1529,-17.40,20241216,860,46.86,20241203,5.11,Y,293580,500,478 억,,1215040,N,Y,350557,N,00,N
20250410,151039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1264,130,2,11.46,42366949185,32994763,2440.38,1134,1359,1134,1474,794,1134,1284.05,1.28,0,-217264,1204,1168,1142,1106,1080,1156,1094,479,340,500,720,1,1,94929950,1200,15.23,1.19,12,34.76,83.00,1062.00,1529,20241216,-17.33,860,20241203,46.98,1475,-14.31,20250107,983,28.59,20250401,1529,-17.33,20241216,860,46.98,20241203,5.11,Y,293580,500,478 억,,1215040,N,N,52772,N,00,N
20250410,141035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1274,140,2,12.35,40493464617,31520256,2331.32,1134,1359,1134,1474,794,1134,1284.68,1.28,0,-359716,1204,1168,1142,1106,1080,1156,1094,479,340,500,720,1,1,94929950,1209,15.35,1.20,12,33.20,83.00,1062.00,1529,20241216,-16.68,860,20241203,48.14,1475,-13.63,20250107,983,29.60,20250401,1529,-16.68,20241216,860,48.14,20241203,5.11,Y,293580,500,478 억,,1215040,N,N,52772,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 161030 57 100.00 KOSDAQ 금융 N N N N N 1255 -8 5 -0.63 30374903587 22814102 65.08 1310 1425 1238 1641 885 1263 1331.43 0.82 0 102429 1477 1370 1252 1145 1027 1423 1198 479 378 500 800 1 1 94929950 1191 15.12 1.18 12 24.03 83.00 1062.00 1529 20241216 -17.92 860 20241203 45.93 1475 -14.92 20250107 983 27.67 20250401 1529 -17.92 20241216 860 45.93 20241203 5.08 Y 293580 500 478 억 782746 N N 153741 N 00 N
3 20250411 151040 57 100.00 KOSDAQ 금융 N N N N N 1256 -7 5 -0.55 30202521038 22676791 64.69 1310 1425 1238 1641 885 1263 1331.87 0.82 0 84401 1477 1370 1252 1145 1027 1423 1198 479 378 500 800 1 1 94929950 1192 15.13 1.18 12 23.89 83.00 1062.00 1529 20241216 -17.85 860 20241203 46.05 1475 -14.85 20250107 983 27.77 20250401 1529 -17.85 20241216 860 46.05 20241203 5.08 Y 293580 500 478 억 782746 N N 350557 N 00 N
4 20250411 141037 57 100.00 KOSDAQ 금융 N N N N N 1264 1 2 0.08 29526541734 22137219 63.15 1310 1425 1248 1641 885 1263 1333.80 0.82 0 74832 1477 1370 1252 1145 1027 1423 1198 479 378 500 800 1 1 94929950 1200 15.23 1.19 12 23.32 83.00 1062.00 1529 20241216 -17.33 860 20241203 46.98 1475 -14.31 20250107 983 28.59 20250401 1529 -17.33 20241216 860 46.98 20241203 5.08 Y 293580 500 478 억 782746 N N 350557 N 00 N
5 20250411 131039 57 100.00 KOSDAQ 금융 N N N N N 1260 -3 5 -0.24 28780905599 21546459 61.47 1310 1425 1248 1641 885 1263 1335.76 0.82 0 156911 1477 1370 1252 1145 1027 1423 1198 479 378 500 800 1 1 94929950 1196 15.18 1.19 12 22.70 83.00 1062.00 1529 20241216 -17.59 860 20241203 46.51 1475 -14.58 20250107 983 28.18 20250401 1529 -17.59 20241216 860 46.51 20241203 5.08 Y 293580 500 478 억 782746 N N 350557 N 00 N
6 20250411 121041 57 100.00 KOSDAQ 금융 N N N N N 1263 0 3 0.00 27875183275 20824431 59.41 1310 1425 1256 1641 885 1263 1338.58 0.82 0 147210 1477 1370 1252 1145 1027 1423 1198 479 378 500 800 1 1 94929950 1199 15.22 1.19 12 21.94 83.00 1062.00 1529 20241216 -17.40 860 20241203 46.86 1475 -14.37 20250107 983 28.48 20250401 1529 -17.40 20241216 860 46.86 20241203 5.08 Y 293580 500 478 억 782746 N N 350557 N 00 N
7 20250411 111039 57 100.00 KOSDAQ 금융 N N N N N 1290 27 2 2.14 26598309442 19822127 56.55 1310 1425 1266 1641 885 1263 1341.85 0.82 0 99900 1477 1370 1252 1145 1027 1423 1198 479 378 500 800 1 1 94929950 1225 15.54 1.21 12 20.88 83.00 1062.00 1529 20241216 -15.63 860 20241203 50.00 1475 -12.54 20250107 983 31.23 20250401 1529 -15.63 20241216 860 50.00 20241203 5.08 Y 293580 500 478 억 782746 N N 350557 N 00 N
8 20250411 101042 57 100.00 KOSDAQ 금융 N N N N N 1384 121 2 9.58 18569731119 13790886 39.34 1310 1425 1281 1641 885 1263 1346.52 0.82 0 -186141 1477 1370 1252 1145 1027 1423 1198 479 378 500 800 1 1 94929950 1314 16.67 1.30 12 14.53 83.00 1062.00 1529 20241216 -9.48 860 20241203 60.93 1475 -6.17 20250107 983 40.79 20250401 1529 -9.48 20241216 860 60.93 20241203 5.08 Y 293580 500 478 억 782746 N N 350557 N 00 N
9 20250411 091046 57 100.00 KOSDAQ 금융 N N N N N 1286 23 2 1.82 2589498713 1997040 5.70 1310 1320 1281 1641 885 1263 1296.67 0.82 0 -272658 1477 1370 1252 1145 1027 1423 1198 479 378 500 800 1 1 94929950 1221 15.49 1.21 12 2.10 83.00 1062.00 1529 20241216 -15.89 860 20241203 49.53 1475 -12.81 20250107 983 30.82 20250401 1529 -15.89 20241216 860 49.53 20241203 5.08 Y 293580 500 478 억 782746 N N 350557 N 00 N
10 20250410 161034 57 100.00 KOSDAQ 금융 N N N N N 1263 129 2 11.38 42932716313 33442718 2473.51 1134 1359 1134 1474 794 1134 1283.77 1.28 0 -170425 1204 1168 1142 1106 1080 1156 1094 479 340 500 720 1 1 94929950 1199 15.22 1.19 12 35.23 83.00 1062.00 1529 20241216 -17.40 860 20241203 46.86 1475 -14.37 20250107 983 28.48 20250401 1529 -17.40 20241216 860 46.86 20241203 5.11 Y 293580 500 478 억 1215040 N Y 350557 N 00 N
11 20250410 151039 57 100.00 KOSDAQ 금융 N N N N N 1264 130 2 11.46 42366949185 32994763 2440.38 1134 1359 1134 1474 794 1134 1284.05 1.28 0 -217264 1204 1168 1142 1106 1080 1156 1094 479 340 500 720 1 1 94929950 1200 15.23 1.19 12 34.76 83.00 1062.00 1529 20241216 -17.33 860 20241203 46.98 1475 -14.31 20250107 983 28.59 20250401 1529 -17.33 20241216 860 46.98 20241203 5.11 Y 293580 500 478 억 1215040 N N 52772 N 00 N
12 20250410 141035 57 100.00 KOSDAQ 금융 N N N N N 1274 140 2 12.35 40493464617 31520256 2331.32 1134 1359 1134 1474 794 1134 1284.68 1.28 0 -359716 1204 1168 1142 1106 1080 1156 1094 479 340 500 720 1 1 94929950 1209 15.35 1.20 12 33.20 83.00 1062.00 1529 20241216 -16.68 860 20241203 48.14 1475 -13.63 20250107 983 29.60 20250401 1529 -16.68 20241216 860 48.14 20241203 5.11 Y 293580 500 478 억 1215040 N N 52772 N 00 N