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
448760/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,2195,15,2,0.69,55177570,25266,509.60,2195,2195,2180,2830,1530,2180,2183.87,0.01,0,-65,2216,2197,2176,2157,2136,2187,2147,4,650,100,1520,5,1,4430000,97,66.52,1.10,12,0.57,33.00,1991.00,2500,20240425,-12.20,2050,20241227,7.07,2230,-1.57,20250310,2080,5.53,20250114,2500,-12.20,20240425,2050,7.07,20241227,0.00,Y,448760,100,4 억,,338,N,N,0,N,00,N
20250411,151232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,53666350,24576,495.68,2195,2195,2180,2830,1530,2180,2183.69,0.01,0,-65,2216,2197,2176,2157,2136,2187,2147,4,650,100,1520,5,1,4430000,97,66.36,1.10,12,0.55,33.00,1991.00,2500,20240425,-12.40,2050,20241227,6.83,2230,-1.79,20250310,2080,5.29,20250114,2500,-12.40,20240425,2050,6.83,20241227,0.00,Y,448760,100,4 억,,338,N,N,0,N,00,N
20250411,141229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,53198695,24362,491.37,2195,2195,2180,2830,1530,2180,2183.68,0.01,0,-77,2216,2197,2176,2157,2136,2187,2147,4,650,100,1520,5,1,4430000,97,66.36,1.10,12,0.55,33.00,1991.00,2500,20240425,-12.40,2050,20241227,6.83,2230,-1.79,20250310,2080,5.29,20250114,2500,-12.40,20240425,2050,6.83,20241227,0.00,Y,448760,100,4 억,,338,N,N,0,N,00,N
20250411,131232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,10,2,0.46,16031805,7352,148.29,2195,2195,2180,2830,1530,2180,2180.60,0.01,0,-85,2216,2197,2176,2157,2136,2187,2147,4,650,100,1520,5,1,4430000,97,66.36,1.10,12,0.17,33.00,1991.00,2500,20240425,-12.40,2050,20241227,6.83,2230,-1.79,20250310,2080,5.29,20250114,2500,-12.40,20240425,2050,6.83,20241227,0.00,Y,448760,100,4 억,,338,N,N,0,N,00,N
20250411,121233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,14751690,6766,136.47,2195,2195,2180,2830,1530,2180,2180.27,0.01,0,-86,2216,2197,2176,2157,2136,2187,2147,4,650,100,1520,5,1,4430000,97,66.06,1.09,12,0.15,33.00,1991.00,2500,20240425,-12.80,2050,20241227,6.34,2230,-2.24,20250310,2080,4.81,20250114,2500,-12.80,20240425,2050,6.34,20241227,0.00,Y,448760,100,4 억,,338,N,N,0,N,00,N
20250411,111232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,14751690,6766,136.47,2195,2195,2180,2830,1530,2180,2180.27,0.01,0,-86,2216,2197,2176,2157,2136,2187,2147,4,650,100,1520,5,1,4430000,97,66.06,1.09,12,0.15,33.00,1991.00,2500,20240425,-12.80,2050,20241227,6.34,2230,-2.24,20250310,2080,4.81,20250114,2500,-12.80,20240425,2050,6.34,20241227,0.00,Y,448760,100,4 억,,338,N,N,0,N,00,N
20250411,101236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,14751690,6766,136.47,2195,2195,2180,2830,1530,2180,2180.27,0.01,0,-86,2216,2197,2176,2157,2136,2187,2147,4,650,100,1520,5,1,4430000,97,66.06,1.09,12,0.15,33.00,1991.00,2500,20240425,-12.80,2050,20241227,6.34,2230,-2.24,20250310,2080,4.81,20250114,2500,-12.80,20240425,2050,6.34,20241227,0.00,Y,448760,100,4 억,,338,N,N,0,N,00,N
20250411,091239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,1233435,565,11.40,2195,2195,2180,2830,1530,2180,2183.07,0.01,0,0,2216,2197,2176,2157,2136,2187,2147,4,650,100,1520,5,1,4430000,97,66.06,1.09,12,0.01,33.00,1991.00,2500,20240425,-12.80,2050,20241227,6.34,2230,-2.24,20250310,2080,4.81,20250114,2500,-12.80,20240425,2050,6.34,20241227,0.00,Y,448760,100,4 억,,338,N,N,0,N,00,N
20250410,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,10,2,0.46,10772050,4958,56.39,2195,2195,2155,2820,1520,2170,2172.66,0.01,0,-2530,2226,2197,2171,2142,2116,2185,2130,4,650,100,1510,5,1,4430000,97,66.06,1.09,12,0.11,33.00,1991.00,2500,20240425,-12.80,2050,20241227,6.34,2230,-2.24,20250310,2080,4.81,20250114,2500,-12.80,20240425,2050,6.34,20241227,0.00,Y,448760,100,4 억,,333,N,N,0,N,00,N
20250410,151232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,10631025,4893,55.65,2195,2195,2155,2820,1520,2170,2172.70,0.01,0,-2480,2226,2197,2171,2142,2116,2185,2130,4,650,100,1510,5,1,4430000,96,65.61,1.09,12,0.11,33.00,1991.00,2500,20240425,-13.40,2050,20241227,5.61,2230,-2.91,20250310,2080,4.09,20250114,2500,-13.40,20240425,2050,5.61,20241227,0.00,Y,448760,100,4 억,,333,N,N,0,N,00,N
20250410,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,9654540,4442,50.52,2195,2195,2155,2820,1520,2170,2173.47,0.01,0,-2032,2226,2197,2171,2142,2116,2185,2130,4,650,100,1510,5,1,4430000,96,65.61,1.09,12,0.10,33.00,1991.00,2500,20240425,-13.40,2050,20241227,5.61,2230,-2.91,20250310,2080,4.09,20250114,2500,-13.40,20240425,2050,5.61,20241227,0.00,Y,448760,100,4 억,,333,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 2195 15 2 0.69 55177570 25266 509.60 2195 2195 2180 2830 1530 2180 2183.87 0.01 0 -65 2216 2197 2176 2157 2136 2187 2147 4 650 100 1520 5 1 4430000 97 66.52 1.10 12 0.57 33.00 1991.00 2500 20240425 -12.20 2050 20241227 7.07 2230 -1.57 20250310 2080 5.53 20250114 2500 -12.20 20240425 2050 7.07 20241227 0.00 Y 448760 100 4 억 338 N N 0 N 00 N
3 20250411 151232 57 100.00 KOSDAQ 금융 N N N N N 2190 10 2 0.46 53666350 24576 495.68 2195 2195 2180 2830 1530 2180 2183.69 0.01 0 -65 2216 2197 2176 2157 2136 2187 2147 4 650 100 1520 5 1 4430000 97 66.36 1.10 12 0.55 33.00 1991.00 2500 20240425 -12.40 2050 20241227 6.83 2230 -1.79 20250310 2080 5.29 20250114 2500 -12.40 20240425 2050 6.83 20241227 0.00 Y 448760 100 4 억 338 N N 0 N 00 N
4 20250411 141229 57 100.00 KOSDAQ 금융 N N N N N 2190 10 2 0.46 53198695 24362 491.37 2195 2195 2180 2830 1530 2180 2183.68 0.01 0 -77 2216 2197 2176 2157 2136 2187 2147 4 650 100 1520 5 1 4430000 97 66.36 1.10 12 0.55 33.00 1991.00 2500 20240425 -12.40 2050 20241227 6.83 2230 -1.79 20250310 2080 5.29 20250114 2500 -12.40 20240425 2050 6.83 20241227 0.00 Y 448760 100 4 억 338 N N 0 N 00 N
5 20250411 131232 57 100.00 KOSDAQ 금융 N N N N N 2190 10 2 0.46 16031805 7352 148.29 2195 2195 2180 2830 1530 2180 2180.60 0.01 0 -85 2216 2197 2176 2157 2136 2187 2147 4 650 100 1520 5 1 4430000 97 66.36 1.10 12 0.17 33.00 1991.00 2500 20240425 -12.40 2050 20241227 6.83 2230 -1.79 20250310 2080 5.29 20250114 2500 -12.40 20240425 2050 6.83 20241227 0.00 Y 448760 100 4 억 338 N N 0 N 00 N
6 20250411 121233 57 100.00 KOSDAQ 금융 N N N N N 2180 0 3 0.00 14751690 6766 136.47 2195 2195 2180 2830 1530 2180 2180.27 0.01 0 -86 2216 2197 2176 2157 2136 2187 2147 4 650 100 1520 5 1 4430000 97 66.06 1.09 12 0.15 33.00 1991.00 2500 20240425 -12.80 2050 20241227 6.34 2230 -2.24 20250310 2080 4.81 20250114 2500 -12.80 20240425 2050 6.34 20241227 0.00 Y 448760 100 4 억 338 N N 0 N 00 N
7 20250411 111232 57 100.00 KOSDAQ 금융 N N N N N 2180 0 3 0.00 14751690 6766 136.47 2195 2195 2180 2830 1530 2180 2180.27 0.01 0 -86 2216 2197 2176 2157 2136 2187 2147 4 650 100 1520 5 1 4430000 97 66.06 1.09 12 0.15 33.00 1991.00 2500 20240425 -12.80 2050 20241227 6.34 2230 -2.24 20250310 2080 4.81 20250114 2500 -12.80 20240425 2050 6.34 20241227 0.00 Y 448760 100 4 억 338 N N 0 N 00 N
8 20250411 101236 57 100.00 KOSDAQ 금융 N N N N N 2180 0 3 0.00 14751690 6766 136.47 2195 2195 2180 2830 1530 2180 2180.27 0.01 0 -86 2216 2197 2176 2157 2136 2187 2147 4 650 100 1520 5 1 4430000 97 66.06 1.09 12 0.15 33.00 1991.00 2500 20240425 -12.80 2050 20241227 6.34 2230 -2.24 20250310 2080 4.81 20250114 2500 -12.80 20240425 2050 6.34 20241227 0.00 Y 448760 100 4 억 338 N N 0 N 00 N
9 20250411 091239 57 100.00 KOSDAQ 금융 N N N N N 2180 0 3 0.00 1233435 565 11.40 2195 2195 2180 2830 1530 2180 2183.07 0.01 0 0 2216 2197 2176 2157 2136 2187 2147 4 650 100 1520 5 1 4430000 97 66.06 1.09 12 0.01 33.00 1991.00 2500 20240425 -12.80 2050 20241227 6.34 2230 -2.24 20250310 2080 4.81 20250114 2500 -12.80 20240425 2050 6.34 20241227 0.00 Y 448760 100 4 억 338 N N 0 N 00 N
10 20250410 161225 57 100.00 KOSDAQ 금융 N N N N N 2180 10 2 0.46 10772050 4958 56.39 2195 2195 2155 2820 1520 2170 2172.66 0.01 0 -2530 2226 2197 2171 2142 2116 2185 2130 4 650 100 1510 5 1 4430000 97 66.06 1.09 12 0.11 33.00 1991.00 2500 20240425 -12.80 2050 20241227 6.34 2230 -2.24 20250310 2080 4.81 20250114 2500 -12.80 20240425 2050 6.34 20241227 0.00 Y 448760 100 4 억 333 N N 0 N 00 N
11 20250410 151232 57 100.00 KOSDAQ 금융 N N N N N 2165 -5 5 -0.23 10631025 4893 55.65 2195 2195 2155 2820 1520 2170 2172.70 0.01 0 -2480 2226 2197 2171 2142 2116 2185 2130 4 650 100 1510 5 1 4430000 96 65.61 1.09 12 0.11 33.00 1991.00 2500 20240425 -13.40 2050 20241227 5.61 2230 -2.91 20250310 2080 4.09 20250114 2500 -13.40 20240425 2050 5.61 20241227 0.00 Y 448760 100 4 억 333 N N 0 N 00 N
12 20250410 141227 57 100.00 KOSDAQ 금융 N N N N N 2165 -5 5 -0.23 9654540 4442 50.52 2195 2195 2155 2820 1520 2170 2173.47 0.01 0 -2032 2226 2197 2171 2142 2116 2185 2130 4 650 100 1510 5 1 4430000 96 65.61 1.09 12 0.10 33.00 1991.00 2500 20240425 -13.40 2050 20241227 5.61 2230 -2.91 20250310 2080 4.09 20250114 2500 -13.40 20240425 2050 5.61 20241227 0.00 Y 448760 100 4 억 333 N N 0 N 00 N