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
448740/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
20250411,161220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,0,3,0.00,158542215,15406,78.76,10290,10300,10280,13370,7210,10290,10290.94,0.45,0,-55,10323,10306,10293,10276,10263,10315,10285,23,3080,500,7610,10,1,4664000,480,43.79,1.06,12,0.33,235.00,9741.00,10390,20250227,-0.96,9710,20240530,5.97,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,Y,448740,500,23 억,,21115,N,N,0,N,00,N
20250411,151232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,10,2,0.10,155754495,15135,77.37,10290,10300,10280,13370,7210,10290,10291.01,0.45,0,18,10323,10306,10293,10276,10263,10315,10285,23,3080,500,7610,10,1,4664000,480,43.83,1.06,12,0.32,235.00,9741.00,10390,20250227,-0.87,9710,20240530,6.08,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9710,6.08,20240530,0.00,Y,448740,500,23 억,,21115,N,N,0,N,00,N
20250411,141229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,0,3,0.00,75600345,7345,37.55,10290,10300,10290,13370,7210,10290,10292.76,0.45,0,856,10323,10306,10293,10276,10263,10315,10285,23,3080,500,7610,10,1,4664000,480,43.79,1.06,12,0.16,235.00,9741.00,10390,20250227,-0.96,9710,20240530,5.97,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,Y,448740,500,23 억,,21115,N,N,0,N,00,N
20250411,131231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,0,3,0.00,66092385,6421,32.83,10290,10300,10290,13370,7210,10290,10293.16,0.45,0,856,10323,10306,10293,10276,10263,10315,10285,23,3080,500,7610,10,1,4664000,480,43.79,1.06,12,0.14,235.00,9741.00,10390,20250227,-0.96,9710,20240530,5.97,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,Y,448740,500,23 억,,21115,N,N,0,N,00,N
20250411,121232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,0,3,0.00,56779935,5516,28.20,10290,10300,10290,13370,7210,10290,10293.68,0.45,0,856,10323,10306,10293,10276,10263,10315,10285,23,3080,500,7610,10,1,4664000,480,43.79,1.06,12,0.12,235.00,9741.00,10390,20250227,-0.96,9710,20240530,5.97,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,Y,448740,500,23 억,,21115,N,N,0,N,00,N
20250411,111232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,0,3,0.00,39358965,3823,19.54,10290,10300,10290,13370,7210,10290,10295.31,0.45,0,856,10323,10306,10293,10276,10263,10315,10285,23,3080,500,7610,10,1,4664000,480,43.79,1.06,12,0.08,235.00,9741.00,10390,20250227,-0.96,9710,20240530,5.97,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,Y,448740,500,23 억,,21115,N,N,0,N,00,N
20250411,101236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,0,3,0.00,19931735,1936,9.90,10290,10300,10290,13370,7210,10290,10295.32,0.45,0,856,10323,10306,10293,10276,10263,10315,10285,23,3080,500,7610,10,1,4664000,480,43.79,1.06,12,0.04,235.00,9741.00,10390,20250227,-0.96,9710,20240530,5.97,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,Y,448740,500,23 억,,21115,N,N,0,N,00,N
20250411,091239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,0,3,0.00,9135830,887,4.53,10290,10300,10290,13370,7210,10290,10299.70,0.45,0,856,10323,10306,10293,10276,10263,10315,10285,23,3080,500,7610,10,1,4664000,480,43.79,1.06,12,0.02,235.00,9741.00,10390,20250227,-0.96,9710,20240530,5.97,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,Y,448740,500,23 억,,21115,N,N,0,N,00,N
20250410,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,10,2,0.10,201533580,19561,130.87,10280,10310,10280,13360,7200,10280,10302.83,0.45,0,-474,10306,10292,10286,10272,10266,10290,10270,23,3080,500,7600,10,1,4664000,480,43.79,1.06,12,0.42,235.00,9741.00,10390,20250227,-0.96,9710,20240530,5.97,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,Y,448740,500,23 억,,20965,N,N,0,N,00,N
20250410,151232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,10,2,0.10,201152850,19524,130.62,10280,10310,10280,13360,7200,10280,10302.85,0.45,0,-464,10306,10292,10286,10272,10266,10290,10270,23,3080,500,7600,10,1,4664000,480,43.79,1.06,12,0.42,235.00,9741.00,10390,20250227,-0.96,9710,20240530,5.97,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,Y,448740,500,23 억,,20965,N,N,0,N,00,N
20250410,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,20,2,0.19,187487190,18197,121.74,10280,10310,10280,13360,7200,10280,10303.19,0.45,0,-373,10306,10292,10286,10272,10266,10290,10270,23,3080,500,7600,10,1,4664000,480,43.83,1.06,12,0.39,235.00,9741.00,10390,20250227,-0.87,9710,20240530,6.08,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9710,6.08,20240530,0.00,Y,448740,500,23 억,,20965,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 161220 57 100.00 KOSDAQ 금융 N N N N N 10290 0 3 0.00 158542215 15406 78.76 10290 10300 10280 13370 7210 10290 10290.94 0.45 0 -55 10323 10306 10293 10276 10263 10315 10285 23 3080 500 7610 10 1 4664000 480 43.79 1.06 12 0.33 235.00 9741.00 10390 20250227 -0.96 9710 20240530 5.97 10390 -0.96 20250227 10020 2.69 20250102 10390 -0.96 20250227 9710 5.97 20240530 0.00 Y 448740 500 23 억 21115 N N 0 N 00 N
3 20250411 151232 57 100.00 KOSDAQ 금융 N N N N N 10300 10 2 0.10 155754495 15135 77.37 10290 10300 10280 13370 7210 10290 10291.01 0.45 0 18 10323 10306 10293 10276 10263 10315 10285 23 3080 500 7610 10 1 4664000 480 43.83 1.06 12 0.32 235.00 9741.00 10390 20250227 -0.87 9710 20240530 6.08 10390 -0.87 20250227 10020 2.79 20250102 10390 -0.87 20250227 9710 6.08 20240530 0.00 Y 448740 500 23 억 21115 N N 0 N 00 N
4 20250411 141229 57 100.00 KOSDAQ 금융 N N N N N 10290 0 3 0.00 75600345 7345 37.55 10290 10300 10290 13370 7210 10290 10292.76 0.45 0 856 10323 10306 10293 10276 10263 10315 10285 23 3080 500 7610 10 1 4664000 480 43.79 1.06 12 0.16 235.00 9741.00 10390 20250227 -0.96 9710 20240530 5.97 10390 -0.96 20250227 10020 2.69 20250102 10390 -0.96 20250227 9710 5.97 20240530 0.00 Y 448740 500 23 억 21115 N N 0 N 00 N
5 20250411 131231 57 100.00 KOSDAQ 금융 N N N N N 10290 0 3 0.00 66092385 6421 32.83 10290 10300 10290 13370 7210 10290 10293.16 0.45 0 856 10323 10306 10293 10276 10263 10315 10285 23 3080 500 7610 10 1 4664000 480 43.79 1.06 12 0.14 235.00 9741.00 10390 20250227 -0.96 9710 20240530 5.97 10390 -0.96 20250227 10020 2.69 20250102 10390 -0.96 20250227 9710 5.97 20240530 0.00 Y 448740 500 23 억 21115 N N 0 N 00 N
6 20250411 121232 57 100.00 KOSDAQ 금융 N N N N N 10290 0 3 0.00 56779935 5516 28.20 10290 10300 10290 13370 7210 10290 10293.68 0.45 0 856 10323 10306 10293 10276 10263 10315 10285 23 3080 500 7610 10 1 4664000 480 43.79 1.06 12 0.12 235.00 9741.00 10390 20250227 -0.96 9710 20240530 5.97 10390 -0.96 20250227 10020 2.69 20250102 10390 -0.96 20250227 9710 5.97 20240530 0.00 Y 448740 500 23 억 21115 N N 0 N 00 N
7 20250411 111232 57 100.00 KOSDAQ 금융 N N N N N 10290 0 3 0.00 39358965 3823 19.54 10290 10300 10290 13370 7210 10290 10295.31 0.45 0 856 10323 10306 10293 10276 10263 10315 10285 23 3080 500 7610 10 1 4664000 480 43.79 1.06 12 0.08 235.00 9741.00 10390 20250227 -0.96 9710 20240530 5.97 10390 -0.96 20250227 10020 2.69 20250102 10390 -0.96 20250227 9710 5.97 20240530 0.00 Y 448740 500 23 억 21115 N N 0 N 00 N
8 20250411 101236 57 100.00 KOSDAQ 금융 N N N N N 10290 0 3 0.00 19931735 1936 9.90 10290 10300 10290 13370 7210 10290 10295.32 0.45 0 856 10323 10306 10293 10276 10263 10315 10285 23 3080 500 7610 10 1 4664000 480 43.79 1.06 12 0.04 235.00 9741.00 10390 20250227 -0.96 9710 20240530 5.97 10390 -0.96 20250227 10020 2.69 20250102 10390 -0.96 20250227 9710 5.97 20240530 0.00 Y 448740 500 23 억 21115 N N 0 N 00 N
9 20250411 091239 57 100.00 KOSDAQ 금융 N N N N N 10290 0 3 0.00 9135830 887 4.53 10290 10300 10290 13370 7210 10290 10299.70 0.45 0 856 10323 10306 10293 10276 10263 10315 10285 23 3080 500 7610 10 1 4664000 480 43.79 1.06 12 0.02 235.00 9741.00 10390 20250227 -0.96 9710 20240530 5.97 10390 -0.96 20250227 10020 2.69 20250102 10390 -0.96 20250227 9710 5.97 20240530 0.00 Y 448740 500 23 억 21115 N N 0 N 00 N
10 20250410 161225 57 100.00 KOSDAQ 금융 N N N N N 10290 10 2 0.10 201533580 19561 130.87 10280 10310 10280 13360 7200 10280 10302.83 0.45 0 -474 10306 10292 10286 10272 10266 10290 10270 23 3080 500 7600 10 1 4664000 480 43.79 1.06 12 0.42 235.00 9741.00 10390 20250227 -0.96 9710 20240530 5.97 10390 -0.96 20250227 10020 2.69 20250102 10390 -0.96 20250227 9710 5.97 20240530 0.00 Y 448740 500 23 억 20965 N N 0 N 00 N
11 20250410 151232 57 100.00 KOSDAQ 금융 N N N N N 10290 10 2 0.10 201152850 19524 130.62 10280 10310 10280 13360 7200 10280 10302.85 0.45 0 -464 10306 10292 10286 10272 10266 10290 10270 23 3080 500 7600 10 1 4664000 480 43.79 1.06 12 0.42 235.00 9741.00 10390 20250227 -0.96 9710 20240530 5.97 10390 -0.96 20250227 10020 2.69 20250102 10390 -0.96 20250227 9710 5.97 20240530 0.00 Y 448740 500 23 억 20965 N N 0 N 00 N
12 20250410 141226 57 100.00 KOSDAQ 금융 N N N N N 10300 20 2 0.19 187487190 18197 121.74 10280 10310 10280 13360 7200 10280 10303.19 0.45 0 -373 10306 10292 10286 10272 10266 10290 10270 23 3080 500 7600 10 1 4664000 480 43.83 1.06 12 0.39 235.00 9741.00 10390 20250227 -0.87 9710 20240530 6.08 10390 -0.87 20250227 10020 2.79 20250102 10390 -0.87 20250227 9710 6.08 20240530 0.00 Y 448740 500 23 억 20965 N N 0 N 00 N