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
442900/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
20250411,161214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10250,30,2,0.29,1024671630,100479,2613.92,10230,10260,10180,13280,7160,10220,10197.87,3.98,0,6469,10233,10226,10223,10216,10213,10225,10215,38,3060,500,7560,10,1,7680000,787,44.37,1.01,12,1.31,231.00,10114.00,10290,20250225,-0.39,9570,20240503,7.11,10290,-0.39,20250225,9940,3.12,20250102,10290,-0.39,20250225,9570,7.11,20240503,0.00,Y,442900,500,38 억,,305618,N,N,0,N,00,N
20250411,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10200,-20,5,-0.20,1018214330,99849,2597.53,10230,10260,10180,13280,7160,10220,10197.54,3.98,0,6983,10233,10226,10223,10216,10213,10225,10215,38,3060,500,7560,10,1,7680000,783,44.16,1.01,12,1.30,231.00,10114.00,10290,20250225,-0.87,9570,20240503,6.58,10290,-0.87,20250225,9940,2.62,20250102,10290,-0.87,20250225,9570,6.58,20240503,0.00,Y,442900,500,38 억,,305618,N,N,0,N,00,N
20250411,141223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10200,-20,5,-0.20,1018214330,99849,2597.53,10230,10260,10180,13280,7160,10220,10197.54,3.98,0,6983,10233,10226,10223,10216,10213,10225,10215,38,3060,500,7560,10,1,7680000,783,44.16,1.01,12,1.30,231.00,10114.00,10290,20250225,-0.87,9570,20240503,6.58,10290,-0.87,20250225,9940,2.62,20250102,10290,-0.87,20250225,9570,6.58,20240503,0.00,Y,442900,500,38 억,,305618,N,N,0,N,00,N
20250411,131225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10190,-30,5,-0.29,1017184130,99748,2594.90,10230,10260,10180,13280,7160,10220,10197.54,3.98,0,6983,10233,10226,10223,10216,10213,10225,10215,38,3060,500,7560,10,1,7680000,783,44.11,1.01,12,1.30,231.00,10114.00,10290,20250225,-0.97,9570,20240503,6.48,10290,-0.97,20250225,9940,2.52,20250102,10290,-0.97,20250225,9570,6.48,20240503,0.00,Y,442900,500,38 억,,305618,N,N,0,N,00,N
20250411,121226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10190,-30,5,-0.29,1017184130,99748,2594.90,10230,10260,10180,13280,7160,10220,10197.54,3.98,0,6983,10233,10226,10223,10216,10213,10225,10215,38,3060,500,7560,10,1,7680000,783,44.11,1.01,12,1.30,231.00,10114.00,10290,20250225,-0.97,9570,20240503,6.48,10290,-0.97,20250225,9940,2.52,20250102,10290,-0.97,20250225,9570,6.48,20240503,0.00,Y,442900,500,38 억,,305618,N,N,0,N,00,N
20250411,111226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10190,-30,5,-0.29,860243980,84349,2194.30,10230,10260,10180,13280,7160,10220,10198.63,3.98,0,6983,10233,10226,10223,10216,10213,10225,10215,38,3060,500,7560,10,1,7680000,783,44.11,1.01,12,1.10,231.00,10114.00,10290,20250225,-0.97,9570,20240503,6.48,10290,-0.97,20250225,9940,2.52,20250102,10290,-0.97,20250225,9570,6.48,20240503,0.00,Y,442900,500,38 억,,305618,N,N,0,N,00,N
20250411,101230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,10,2,0.10,5191780,508,13.22,10230,10230,10220,13280,7160,10220,10220.04,3.98,0,0,10233,10226,10223,10216,10213,10225,10215,38,3060,500,7560,10,1,7680000,786,44.29,1.01,12,0.01,231.00,10114.00,10290,20250225,-0.58,9570,20240503,6.90,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9570,6.90,20240503,0.00,Y,442900,500,38 억,,305618,N,N,0,N,00,N
20250411,091232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,10,2,0.10,10230,1,0.03,10230,10230,10230,13280,7160,10220,10230.00,3.98,0,0,10233,10226,10223,10216,10213,10225,10215,38,3060,500,7560,10,1,7680000,786,44.29,1.01,12,0.00,231.00,10114.00,10290,20250225,-0.58,9570,20240503,6.90,10290,-0.58,20250225,9940,2.92,20250102,10290,-0.58,20250225,9570,6.90,20240503,0.00,Y,442900,500,38 억,,305618,N,N,0,N,00,N
20250410,161218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10220,10,2,0.10,39303970,3844,23.26,10220,10230,10220,13270,7150,10210,10224.76,3.98,0,-606,10236,10222,10216,10202,10196,10220,10200,38,3060,500,7550,10,1,7680000,785,44.24,1.01,12,0.05,231.00,10114.00,10290,20250225,-0.68,9570,20240503,6.79,10290,-0.68,20250225,9940,2.82,20250102,10290,-0.68,20250225,9570,6.79,20240503,0.00,Y,442900,500,38 억,,305618,N,N,0,N,00,N
20250410,151225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10220,10,2,0.10,39201770,3834,23.20,10220,10230,10220,13270,7150,10210,10224.77,3.98,0,-596,10236,10222,10216,10202,10196,10220,10200,38,3060,500,7550,10,1,7680000,785,44.24,1.01,12,0.05,231.00,10114.00,10290,20250225,-0.68,9570,20240503,6.79,10290,-0.68,20250225,9940,2.82,20250102,10290,-0.68,20250225,9570,6.79,20240503,0.00,Y,442900,500,38 억,,305618,N,N,0,N,00,N
20250410,141220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10220,10,2,0.10,24832450,2428,14.69,10220,10230,10220,13270,7150,10210,10227.53,3.98,0,-460,10236,10222,10216,10202,10196,10220,10200,38,3060,500,7550,10,1,7680000,785,44.24,1.01,12,0.03,231.00,10114.00,10290,20250225,-0.68,9570,20240503,6.79,10290,-0.68,20250225,9940,2.82,20250102,10290,-0.68,20250225,9570,6.79,20240503,0.00,Y,442900,500,38 억,,305618,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 161214 57 100.00 KOSDAQ 금융 N N N N N 10250 30 2 0.29 1024671630 100479 2613.92 10230 10260 10180 13280 7160 10220 10197.87 3.98 0 6469 10233 10226 10223 10216 10213 10225 10215 38 3060 500 7560 10 1 7680000 787 44.37 1.01 12 1.31 231.00 10114.00 10290 20250225 -0.39 9570 20240503 7.11 10290 -0.39 20250225 9940 3.12 20250102 10290 -0.39 20250225 9570 7.11 20240503 0.00 Y 442900 500 38 억 305618 N N 0 N 00 N
3 20250411 151226 57 100.00 KOSDAQ 금융 N N N N N 10200 -20 5 -0.20 1018214330 99849 2597.53 10230 10260 10180 13280 7160 10220 10197.54 3.98 0 6983 10233 10226 10223 10216 10213 10225 10215 38 3060 500 7560 10 1 7680000 783 44.16 1.01 12 1.30 231.00 10114.00 10290 20250225 -0.87 9570 20240503 6.58 10290 -0.87 20250225 9940 2.62 20250102 10290 -0.87 20250225 9570 6.58 20240503 0.00 Y 442900 500 38 억 305618 N N 0 N 00 N
4 20250411 141223 57 100.00 KOSDAQ 금융 N N N N N 10200 -20 5 -0.20 1018214330 99849 2597.53 10230 10260 10180 13280 7160 10220 10197.54 3.98 0 6983 10233 10226 10223 10216 10213 10225 10215 38 3060 500 7560 10 1 7680000 783 44.16 1.01 12 1.30 231.00 10114.00 10290 20250225 -0.87 9570 20240503 6.58 10290 -0.87 20250225 9940 2.62 20250102 10290 -0.87 20250225 9570 6.58 20240503 0.00 Y 442900 500 38 억 305618 N N 0 N 00 N
5 20250411 131225 57 100.00 KOSDAQ 금융 N N N N N 10190 -30 5 -0.29 1017184130 99748 2594.90 10230 10260 10180 13280 7160 10220 10197.54 3.98 0 6983 10233 10226 10223 10216 10213 10225 10215 38 3060 500 7560 10 1 7680000 783 44.11 1.01 12 1.30 231.00 10114.00 10290 20250225 -0.97 9570 20240503 6.48 10290 -0.97 20250225 9940 2.52 20250102 10290 -0.97 20250225 9570 6.48 20240503 0.00 Y 442900 500 38 억 305618 N N 0 N 00 N
6 20250411 121226 57 100.00 KOSDAQ 금융 N N N N N 10190 -30 5 -0.29 1017184130 99748 2594.90 10230 10260 10180 13280 7160 10220 10197.54 3.98 0 6983 10233 10226 10223 10216 10213 10225 10215 38 3060 500 7560 10 1 7680000 783 44.11 1.01 12 1.30 231.00 10114.00 10290 20250225 -0.97 9570 20240503 6.48 10290 -0.97 20250225 9940 2.52 20250102 10290 -0.97 20250225 9570 6.48 20240503 0.00 Y 442900 500 38 억 305618 N N 0 N 00 N
7 20250411 111226 57 100.00 KOSDAQ 금융 N N N N N 10190 -30 5 -0.29 860243980 84349 2194.30 10230 10260 10180 13280 7160 10220 10198.63 3.98 0 6983 10233 10226 10223 10216 10213 10225 10215 38 3060 500 7560 10 1 7680000 783 44.11 1.01 12 1.10 231.00 10114.00 10290 20250225 -0.97 9570 20240503 6.48 10290 -0.97 20250225 9940 2.52 20250102 10290 -0.97 20250225 9570 6.48 20240503 0.00 Y 442900 500 38 억 305618 N N 0 N 00 N
8 20250411 101230 57 100.00 KOSDAQ 금융 N N N N N 10230 10 2 0.10 5191780 508 13.22 10230 10230 10220 13280 7160 10220 10220.04 3.98 0 0 10233 10226 10223 10216 10213 10225 10215 38 3060 500 7560 10 1 7680000 786 44.29 1.01 12 0.01 231.00 10114.00 10290 20250225 -0.58 9570 20240503 6.90 10290 -0.58 20250225 9940 2.92 20250102 10290 -0.58 20250225 9570 6.90 20240503 0.00 Y 442900 500 38 억 305618 N N 0 N 00 N
9 20250411 091232 57 100.00 KOSDAQ 금융 N N N N N 10230 10 2 0.10 10230 1 0.03 10230 10230 10230 13280 7160 10220 10230.00 3.98 0 0 10233 10226 10223 10216 10213 10225 10215 38 3060 500 7560 10 1 7680000 786 44.29 1.01 12 0.00 231.00 10114.00 10290 20250225 -0.58 9570 20240503 6.90 10290 -0.58 20250225 9940 2.92 20250102 10290 -0.58 20250225 9570 6.90 20240503 0.00 Y 442900 500 38 억 305618 N N 0 N 00 N
10 20250410 161218 57 100.00 KOSDAQ 금융 N N N N N 10220 10 2 0.10 39303970 3844 23.26 10220 10230 10220 13270 7150 10210 10224.76 3.98 0 -606 10236 10222 10216 10202 10196 10220 10200 38 3060 500 7550 10 1 7680000 785 44.24 1.01 12 0.05 231.00 10114.00 10290 20250225 -0.68 9570 20240503 6.79 10290 -0.68 20250225 9940 2.82 20250102 10290 -0.68 20250225 9570 6.79 20240503 0.00 Y 442900 500 38 억 305618 N N 0 N 00 N
11 20250410 151225 57 100.00 KOSDAQ 금융 N N N N N 10220 10 2 0.10 39201770 3834 23.20 10220 10230 10220 13270 7150 10210 10224.77 3.98 0 -596 10236 10222 10216 10202 10196 10220 10200 38 3060 500 7550 10 1 7680000 785 44.24 1.01 12 0.05 231.00 10114.00 10290 20250225 -0.68 9570 20240503 6.79 10290 -0.68 20250225 9940 2.82 20250102 10290 -0.68 20250225 9570 6.79 20240503 0.00 Y 442900 500 38 억 305618 N N 0 N 00 N
12 20250410 141220 57 100.00 KOSDAQ 금융 N N N N N 10220 10 2 0.10 24832450 2428 14.69 10220 10230 10220 13270 7150 10210 10227.53 3.98 0 -460 10236 10222 10216 10202 10196 10220 10200 38 3060 500 7550 10 1 7680000 785 44.24 1.01 12 0.03 231.00 10114.00 10290 20250225 -0.68 9570 20240503 6.79 10290 -0.68 20250225 9940 2.82 20250102 10290 -0.68 20250225 9570 6.79 20240503 0.00 Y 442900 500 38 억 305618 N N 0 N 00 N