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
445970/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
20250411,161216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,37632060,17498,960.37,2160,2160,2150,2805,1515,2160,2150.65,0.01,0,0,2166,2162,2156,2152,2146,2165,2155,5,645,100,1510,5,1,5360000,116,51.43,1.03,12,0.33,42.00,2093.00,2310,20240715,-6.49,2080,20241204,3.85,2190,-1.37,20250226,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,Y,445970,100,5 억,,658,N,N,0,N,00,N
20250411,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,37619100,17492,960.04,2160,2160,2150,2805,1515,2160,2150.65,0.01,0,0,2166,2162,2156,2152,2146,2165,2155,5,645,100,1510,5,1,5360000,116,51.43,1.03,12,0.33,42.00,2093.00,2310,20240715,-6.49,2080,20241204,3.85,2190,-1.37,20250226,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,Y,445970,100,5 억,,658,N,N,0,N,00,N
20250411,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,37614785,17490,959.93,2160,2160,2150,2805,1515,2160,2150.65,0.01,0,0,2166,2162,2156,2152,2146,2165,2155,5,645,100,1510,5,1,5360000,115,51.19,1.03,12,0.33,42.00,2093.00,2310,20240715,-6.93,2080,20241204,3.37,2190,-1.83,20250226,2085,3.12,20250115,2310,-6.93,20240715,2080,3.37,20241204,0.00,Y,445970,100,5 억,,658,N,N,0,N,00,N
20250411,131228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,4855235,2253,123.66,2160,2160,2155,2805,1515,2160,2155.01,0.01,0,0,2166,2162,2156,2152,2146,2165,2155,5,645,100,1510,5,1,5360000,116,51.43,1.03,12,0.04,42.00,2093.00,2310,20240715,-6.49,2080,20241204,3.85,2190,-1.37,20250226,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,Y,445970,100,5 억,,658,N,N,0,N,00,N
20250411,121229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,4855235,2253,123.66,2160,2160,2155,2805,1515,2160,2155.01,0.01,0,0,2166,2162,2156,2152,2146,2165,2155,5,645,100,1510,5,1,5360000,116,51.43,1.03,12,0.04,42.00,2093.00,2310,20240715,-6.49,2080,20241204,3.85,2190,-1.37,20250226,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,Y,445970,100,5 억,,658,N,N,0,N,00,N
20250411,111229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,4853075,2252,123.60,2160,2160,2155,2805,1515,2160,2155.01,0.01,0,0,2166,2162,2156,2152,2146,2165,2155,5,645,100,1510,5,1,5360000,116,51.31,1.03,12,0.04,42.00,2093.00,2310,20240715,-6.71,2080,20241204,3.61,2190,-1.60,20250226,2085,3.36,20250115,2310,-6.71,20240715,2080,3.61,20241204,0.00,Y,445970,100,5 억,,658,N,N,0,N,00,N
20250411,101232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,4605250,2137,117.29,2160,2160,2155,2805,1515,2160,2155.01,0.01,0,0,2166,2162,2156,2152,2146,2165,2155,5,645,100,1510,5,1,5360000,116,51.31,1.03,12,0.04,42.00,2093.00,2310,20240715,-6.71,2080,20241204,3.61,2190,-1.60,20250226,2085,3.36,20250115,2310,-6.71,20240715,2080,3.61,20241204,0.00,Y,445970,100,5 억,,658,N,N,0,N,00,N
20250411,091235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,2160,1,0.05,2160,2160,2160,2805,1515,2160,2160.00,0.01,0,0,2166,2162,2156,2152,2146,2165,2155,5,645,100,1510,5,1,5360000,116,51.43,1.03,12,0.00,42.00,2093.00,2310,20240715,-6.49,2080,20241204,3.85,2190,-1.37,20250226,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,Y,445970,100,5 억,,658,N,N,0,N,00,N
20250410,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,0,3,0.00,3917760,1822,69.15,2160,2160,2150,2805,1515,2160,2150.25,0.01,0,-1806,2163,2161,2158,2156,2153,2162,2157,5,645,100,1510,5,1,5360000,116,51.43,1.03,12,0.03,42.00,2093.00,2310,20240715,-6.49,2080,20241204,3.85,2190,-1.37,20250226,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,Y,445970,100,5 억,,658,N,N,0,N,00,N
20250410,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,3835970,1784,67.70,2160,2160,2150,2805,1515,2160,2150.21,0.01,0,-1776,2163,2161,2158,2156,2153,2162,2157,5,645,100,1510,5,1,5360000,115,51.19,1.03,12,0.03,42.00,2093.00,2310,20240715,-6.93,2080,20241204,3.37,2190,-1.83,20250226,2085,3.12,20250115,2310,-6.93,20240715,2080,3.37,20241204,0.00,Y,445970,100,5 억,,658,N,N,0,N,00,N
20250410,141223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-10,5,-0.46,3119875,1451,55.07,2160,2160,2150,2805,1515,2160,2150.16,0.01,0,-1445,2163,2161,2158,2156,2153,2162,2157,5,645,100,1510,5,1,5360000,115,51.19,1.03,12,0.03,42.00,2093.00,2310,20240715,-6.93,2080,20241204,3.37,2190,-1.83,20250226,2085,3.12,20250115,2310,-6.93,20240715,2080,3.37,20241204,0.00,Y,445970,100,5 억,,658,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 161216 57 100.00 KOSDAQ 금융 N N N N N 2160 0 3 0.00 37632060 17498 960.37 2160 2160 2150 2805 1515 2160 2150.65 0.01 0 0 2166 2162 2156 2152 2146 2165 2155 5 645 100 1510 5 1 5360000 116 51.43 1.03 12 0.33 42.00 2093.00 2310 20240715 -6.49 2080 20241204 3.85 2190 -1.37 20250226 2085 3.60 20250115 2310 -6.49 20240715 2080 3.85 20241204 0.00 Y 445970 100 5 억 658 N N 0 N 00 N
3 20250411 151228 57 100.00 KOSDAQ 금융 N N N N N 2160 0 3 0.00 37619100 17492 960.04 2160 2160 2150 2805 1515 2160 2150.65 0.01 0 0 2166 2162 2156 2152 2146 2165 2155 5 645 100 1510 5 1 5360000 116 51.43 1.03 12 0.33 42.00 2093.00 2310 20240715 -6.49 2080 20241204 3.85 2190 -1.37 20250226 2085 3.60 20250115 2310 -6.49 20240715 2080 3.85 20241204 0.00 Y 445970 100 5 억 658 N N 0 N 00 N
4 20250411 141226 57 100.00 KOSDAQ 금융 N N N N N 2150 -10 5 -0.46 37614785 17490 959.93 2160 2160 2150 2805 1515 2160 2150.65 0.01 0 0 2166 2162 2156 2152 2146 2165 2155 5 645 100 1510 5 1 5360000 115 51.19 1.03 12 0.33 42.00 2093.00 2310 20240715 -6.93 2080 20241204 3.37 2190 -1.83 20250226 2085 3.12 20250115 2310 -6.93 20240715 2080 3.37 20241204 0.00 Y 445970 100 5 억 658 N N 0 N 00 N
5 20250411 131228 57 100.00 KOSDAQ 금융 N N N N N 2160 0 3 0.00 4855235 2253 123.66 2160 2160 2155 2805 1515 2160 2155.01 0.01 0 0 2166 2162 2156 2152 2146 2165 2155 5 645 100 1510 5 1 5360000 116 51.43 1.03 12 0.04 42.00 2093.00 2310 20240715 -6.49 2080 20241204 3.85 2190 -1.37 20250226 2085 3.60 20250115 2310 -6.49 20240715 2080 3.85 20241204 0.00 Y 445970 100 5 억 658 N N 0 N 00 N
6 20250411 121229 57 100.00 KOSDAQ 금융 N N N N N 2160 0 3 0.00 4855235 2253 123.66 2160 2160 2155 2805 1515 2160 2155.01 0.01 0 0 2166 2162 2156 2152 2146 2165 2155 5 645 100 1510 5 1 5360000 116 51.43 1.03 12 0.04 42.00 2093.00 2310 20240715 -6.49 2080 20241204 3.85 2190 -1.37 20250226 2085 3.60 20250115 2310 -6.49 20240715 2080 3.85 20241204 0.00 Y 445970 100 5 억 658 N N 0 N 00 N
7 20250411 111229 57 100.00 KOSDAQ 금융 N N N N N 2155 -5 5 -0.23 4853075 2252 123.60 2160 2160 2155 2805 1515 2160 2155.01 0.01 0 0 2166 2162 2156 2152 2146 2165 2155 5 645 100 1510 5 1 5360000 116 51.31 1.03 12 0.04 42.00 2093.00 2310 20240715 -6.71 2080 20241204 3.61 2190 -1.60 20250226 2085 3.36 20250115 2310 -6.71 20240715 2080 3.61 20241204 0.00 Y 445970 100 5 억 658 N N 0 N 00 N
8 20250411 101232 57 100.00 KOSDAQ 금융 N N N N N 2155 -5 5 -0.23 4605250 2137 117.29 2160 2160 2155 2805 1515 2160 2155.01 0.01 0 0 2166 2162 2156 2152 2146 2165 2155 5 645 100 1510 5 1 5360000 116 51.31 1.03 12 0.04 42.00 2093.00 2310 20240715 -6.71 2080 20241204 3.61 2190 -1.60 20250226 2085 3.36 20250115 2310 -6.71 20240715 2080 3.61 20241204 0.00 Y 445970 100 5 억 658 N N 0 N 00 N
9 20250411 091235 57 100.00 KOSDAQ 금융 N N N N N 2160 0 3 0.00 2160 1 0.05 2160 2160 2160 2805 1515 2160 2160.00 0.01 0 0 2166 2162 2156 2152 2146 2165 2155 5 645 100 1510 5 1 5360000 116 51.43 1.03 12 0.00 42.00 2093.00 2310 20240715 -6.49 2080 20241204 3.85 2190 -1.37 20250226 2085 3.60 20250115 2310 -6.49 20240715 2080 3.85 20241204 0.00 Y 445970 100 5 억 658 N N 0 N 00 N
10 20250410 161221 57 100.00 KOSDAQ 금융 N N N N N 2160 0 3 0.00 3917760 1822 69.15 2160 2160 2150 2805 1515 2160 2150.25 0.01 0 -1806 2163 2161 2158 2156 2153 2162 2157 5 645 100 1510 5 1 5360000 116 51.43 1.03 12 0.03 42.00 2093.00 2310 20240715 -6.49 2080 20241204 3.85 2190 -1.37 20250226 2085 3.60 20250115 2310 -6.49 20240715 2080 3.85 20241204 0.00 Y 445970 100 5 억 658 N N 0 N 00 N
11 20250410 151228 57 100.00 KOSDAQ 금융 N N N N N 2150 -10 5 -0.46 3835970 1784 67.70 2160 2160 2150 2805 1515 2160 2150.21 0.01 0 -1776 2163 2161 2158 2156 2153 2162 2157 5 645 100 1510 5 1 5360000 115 51.19 1.03 12 0.03 42.00 2093.00 2310 20240715 -6.93 2080 20241204 3.37 2190 -1.83 20250226 2085 3.12 20250115 2310 -6.93 20240715 2080 3.37 20241204 0.00 Y 445970 100 5 억 658 N N 0 N 00 N
12 20250410 141223 57 100.00 KOSDAQ 금융 N N N N N 2150 -10 5 -0.46 3119875 1451 55.07 2160 2160 2150 2805 1515 2160 2150.16 0.01 0 -1445 2163 2161 2158 2156 2153 2162 2157 5 645 100 1510 5 1 5360000 115 51.19 1.03 12 0.03 42.00 2093.00 2310 20240715 -6.93 2080 20241204 3.37 2190 -1.83 20250226 2085 3.12 20250115 2310 -6.93 20240715 2080 3.37 20241204 0.00 Y 445970 100 5 억 658 N N 0 N 00 N