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
440820/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
20250411,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,4509235,2132,45.56,2115,2120,2115,2760,1490,2125,2115.03,0.00,0,0,2128,2126,2123,2121,2118,2127,2122,8,635,100,1480,5,1,7800000,165,40.00,1.10,12,0.03,53.00,1935.00,2190,20240701,-3.20,2020,20240805,4.95,2125,-0.24,20250402,2065,2.66,20250102,2190,-3.20,20240701,2020,4.95,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250411,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,4485915,2121,45.32,2115,2115,2115,2760,1490,2125,2115.00,0.00,0,0,2128,2126,2123,2121,2118,2127,2122,8,635,100,1480,5,1,7800000,165,39.91,1.09,12,0.03,53.00,1935.00,2190,20240701,-3.42,2020,20240805,4.70,2125,-0.47,20250402,2065,2.42,20250102,2190,-3.42,20240701,2020,4.70,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250411,141222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,4272300,2020,43.16,2115,2115,2115,2760,1490,2125,2115.00,0.00,0,0,2128,2126,2123,2121,2118,2127,2122,8,635,100,1480,5,1,7800000,165,39.91,1.09,12,0.03,53.00,1935.00,2190,20240701,-3.42,2020,20240805,4.70,2125,-0.47,20250402,2065,2.42,20250102,2190,-3.42,20240701,2020,4.70,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250411,131224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,4272300,2020,43.16,2115,2115,2115,2760,1490,2125,2115.00,0.00,0,0,2128,2126,2123,2121,2118,2127,2122,8,635,100,1480,5,1,7800000,165,39.91,1.09,12,0.03,53.00,1935.00,2190,20240701,-3.42,2020,20240805,4.70,2125,-0.47,20250402,2065,2.42,20250102,2190,-3.42,20240701,2020,4.70,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250411,121225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,4272300,2020,43.16,2115,2115,2115,2760,1490,2125,2115.00,0.00,0,0,2128,2126,2123,2121,2118,2127,2122,8,635,100,1480,5,1,7800000,165,39.91,1.09,12,0.03,53.00,1935.00,2190,20240701,-3.42,2020,20240805,4.70,2125,-0.47,20250402,2065,2.42,20250102,2190,-3.42,20240701,2020,4.70,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250411,111225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,4272300,2020,43.16,2115,2115,2115,2760,1490,2125,2115.00,0.00,0,0,2128,2126,2123,2121,2118,2127,2122,8,635,100,1480,5,1,7800000,165,39.91,1.09,12,0.03,53.00,1935.00,2190,20240701,-3.42,2020,20240805,4.70,2125,-0.47,20250402,2065,2.42,20250102,2190,-3.42,20240701,2020,4.70,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250411,101228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,4230000,2000,42.74,2115,2115,2115,2760,1490,2125,2115.00,0.00,0,0,2128,2126,2123,2121,2118,2127,2122,8,635,100,1480,5,1,7800000,165,39.91,1.09,12,0.03,53.00,1935.00,2190,20240701,-3.42,2020,20240805,4.70,2125,-0.47,20250402,2065,2.42,20250102,2190,-3.42,20240701,2020,4.70,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250411,091231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.00,0,0,2128,2126,2123,2121,2118,2127,2122,8,635,100,1480,5,1,7800000,166,40.09,1.10,12,0.00,53.00,1935.00,2190,20240701,-2.97,2020,20240805,5.20,2125,0.00,20250402,2065,2.91,20250102,2190,-2.97,20240701,2020,5.20,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250410,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,9944900,4680,56.35,2120,2125,2120,2755,1485,2120,2124.98,0.00,0,-2500,2130,2125,2120,2115,2110,2122,2112,8,635,100,1480,5,1,7800000,166,40.09,1.10,12,0.06,53.00,1935.00,2190,20240701,-2.97,2020,20240805,5.20,2125,0.00,20250402,2065,2.91,20250102,2190,-2.97,20240701,2020,5.20,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250410,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,9944900,4680,56.35,2120,2125,2120,2755,1485,2120,2124.98,0.00,0,-2500,2130,2125,2120,2115,2110,2122,2112,8,635,100,1480,5,1,7800000,166,40.09,1.10,12,0.06,53.00,1935.00,2190,20240701,-2.97,2020,20240805,5.20,2125,0.00,20250402,2065,2.91,20250102,2190,-2.97,20240701,2020,5.20,20240805,0.00,Y,440820,100,7 억,,0,N,N,0,N,00,N
20250410,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,9944900,4680,56.35,2120,2125,2120,2755,1485,2120,2124.98,0.00,0,-2500,2130,2125,2120,2115,2110,2122,2112,8,635,100,1480,5,1,7800000,166,40.09,1.10,12,0.06,53.00,1935.00,2190,20240701,-2.97,2020,20240805,5.20,2125,0.00,20250402,2065,2.91,20250102,2190,-2.97,20240701,2020,5.20,20240805,0.00,Y,440820,100,7 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 20250411 161212 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 4509235 2132 45.56 2115 2120 2115 2760 1490 2125 2115.03 0.00 0 0 2128 2126 2123 2121 2118 2127 2122 8 635 100 1480 5 1 7800000 165 40.00 1.10 12 0.03 53.00 1935.00 2190 20240701 -3.20 2020 20240805 4.95 2125 -0.24 20250402 2065 2.66 20250102 2190 -3.20 20240701 2020 4.95 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
3 20250411 151224 57 100.00 KOSDAQ 금융 N N N N N 2115 -10 5 -0.47 4485915 2121 45.32 2115 2115 2115 2760 1490 2125 2115.00 0.00 0 0 2128 2126 2123 2121 2118 2127 2122 8 635 100 1480 5 1 7800000 165 39.91 1.09 12 0.03 53.00 1935.00 2190 20240701 -3.42 2020 20240805 4.70 2125 -0.47 20250402 2065 2.42 20250102 2190 -3.42 20240701 2020 4.70 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
4 20250411 141222 57 100.00 KOSDAQ 금융 N N N N N 2115 -10 5 -0.47 4272300 2020 43.16 2115 2115 2115 2760 1490 2125 2115.00 0.00 0 0 2128 2126 2123 2121 2118 2127 2122 8 635 100 1480 5 1 7800000 165 39.91 1.09 12 0.03 53.00 1935.00 2190 20240701 -3.42 2020 20240805 4.70 2125 -0.47 20250402 2065 2.42 20250102 2190 -3.42 20240701 2020 4.70 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
5 20250411 131224 57 100.00 KOSDAQ 금융 N N N N N 2115 -10 5 -0.47 4272300 2020 43.16 2115 2115 2115 2760 1490 2125 2115.00 0.00 0 0 2128 2126 2123 2121 2118 2127 2122 8 635 100 1480 5 1 7800000 165 39.91 1.09 12 0.03 53.00 1935.00 2190 20240701 -3.42 2020 20240805 4.70 2125 -0.47 20250402 2065 2.42 20250102 2190 -3.42 20240701 2020 4.70 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
6 20250411 121225 57 100.00 KOSDAQ 금융 N N N N N 2115 -10 5 -0.47 4272300 2020 43.16 2115 2115 2115 2760 1490 2125 2115.00 0.00 0 0 2128 2126 2123 2121 2118 2127 2122 8 635 100 1480 5 1 7800000 165 39.91 1.09 12 0.03 53.00 1935.00 2190 20240701 -3.42 2020 20240805 4.70 2125 -0.47 20250402 2065 2.42 20250102 2190 -3.42 20240701 2020 4.70 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
7 20250411 111225 57 100.00 KOSDAQ 금융 N N N N N 2115 -10 5 -0.47 4272300 2020 43.16 2115 2115 2115 2760 1490 2125 2115.00 0.00 0 0 2128 2126 2123 2121 2118 2127 2122 8 635 100 1480 5 1 7800000 165 39.91 1.09 12 0.03 53.00 1935.00 2190 20240701 -3.42 2020 20240805 4.70 2125 -0.47 20250402 2065 2.42 20250102 2190 -3.42 20240701 2020 4.70 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
8 20250411 101228 57 100.00 KOSDAQ 금융 N N N N N 2115 -10 5 -0.47 4230000 2000 42.74 2115 2115 2115 2760 1490 2125 2115.00 0.00 0 0 2128 2126 2123 2121 2118 2127 2122 8 635 100 1480 5 1 7800000 165 39.91 1.09 12 0.03 53.00 1935.00 2190 20240701 -3.42 2020 20240805 4.70 2125 -0.47 20250402 2065 2.42 20250102 2190 -3.42 20240701 2020 4.70 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
9 20250411 091231 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 0 0 0.00 0 0 0 2760 1490 2125 0.00 0.00 0 0 2128 2126 2123 2121 2118 2127 2122 8 635 100 1480 5 1 7800000 166 40.09 1.10 12 0.00 53.00 1935.00 2190 20240701 -2.97 2020 20240805 5.20 2125 0.00 20250402 2065 2.91 20250102 2190 -2.97 20240701 2020 5.20 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
10 20250410 161217 57 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 9944900 4680 56.35 2120 2125 2120 2755 1485 2120 2124.98 0.00 0 -2500 2130 2125 2120 2115 2110 2122 2112 8 635 100 1480 5 1 7800000 166 40.09 1.10 12 0.06 53.00 1935.00 2190 20240701 -2.97 2020 20240805 5.20 2125 0.00 20250402 2065 2.91 20250102 2190 -2.97 20240701 2020 5.20 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
11 20250410 151224 57 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 9944900 4680 56.35 2120 2125 2120 2755 1485 2120 2124.98 0.00 0 -2500 2130 2125 2120 2115 2110 2122 2112 8 635 100 1480 5 1 7800000 166 40.09 1.10 12 0.06 53.00 1935.00 2190 20240701 -2.97 2020 20240805 5.20 2125 0.00 20250402 2065 2.91 20250102 2190 -2.97 20240701 2020 5.20 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N
12 20250410 141219 57 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 9944900 4680 56.35 2120 2125 2120 2755 1485 2120 2124.98 0.00 0 -2500 2130 2125 2120 2115 2110 2122 2112 8 635 100 1480 5 1 7800000 166 40.09 1.10 12 0.06 53.00 1935.00 2190 20240701 -2.97 2020 20240805 5.20 2125 0.00 20250402 2065 2.91 20250102 2190 -2.97 20240701 2020 5.20 20240805 0.00 Y 440820 100 7 억 0 N N 0 N 00 N