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
454640/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
20250411,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,44138340,21368,249.36,2085,2085,2055,2700,1460,2080,2065.63,0.01,0,-652,2093,2086,2073,2066,2053,2090,2070,5,620,100,1490,5,1,5401000,112,56.22,1.10,12,0.40,37.00,1886.00,2230,20240614,-6.73,2010,20241223,3.48,2135,-2.58,20250106,2020,2.97,20250123,2230,-6.73,20240614,2010,3.48,20241223,0.00,Y,454640,100,5 억,,348,N,N,0,N,00,N
20250411,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,39472725,19124,223.18,2085,2085,2055,2700,1460,2080,2064.04,0.01,0,-497,2093,2086,2073,2066,2053,2090,2070,5,620,100,1490,5,1,5401000,112,56.08,1.10,12,0.35,37.00,1886.00,2230,20240614,-6.95,2010,20241223,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20241223,0.00,Y,454640,100,5 억,,348,N,N,0,N,00,N
20250411,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-20,5,-0.96,36077710,17476,203.94,2085,2085,2060,2700,1460,2080,2064.41,0.01,0,-391,2093,2086,2073,2066,2053,2090,2070,5,620,100,1490,5,1,5401000,111,55.68,1.09,12,0.32,37.00,1886.00,2230,20240614,-7.62,2010,20241223,2.49,2135,-3.51,20250106,2020,1.98,20250123,2230,-7.62,20240614,2010,2.49,20241223,0.00,Y,454640,100,5 억,,348,N,N,0,N,00,N
20250411,131240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,3280150,1580,18.44,2085,2085,2065,2700,1460,2080,2076.04,0.01,0,-424,2093,2086,2073,2066,2053,2090,2070,5,620,100,1490,5,1,5401000,112,55.81,1.09,12,0.03,37.00,1886.00,2230,20240614,-7.40,2010,20241223,2.74,2135,-3.28,20250106,2020,2.23,20250123,2230,-7.40,20240614,2010,2.74,20241223,0.00,Y,454640,100,5 억,,348,N,N,0,N,00,N
20250411,121241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,2957510,1424,16.62,2085,2085,2065,2700,1460,2080,2076.90,0.01,0,-318,2093,2086,2073,2066,2053,2090,2070,5,620,100,1490,5,1,5401000,112,55.81,1.09,12,0.03,37.00,1886.00,2230,20240614,-7.40,2010,20241223,2.74,2135,-3.28,20250106,2020,2.23,20250123,2230,-7.40,20240614,2010,2.74,20241223,0.00,Y,454640,100,5 억,,348,N,N,0,N,00,N
20250411,111241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,2732410,1315,15.35,2085,2085,2065,2700,1460,2080,2077.88,0.01,0,-210,2093,2086,2073,2066,2053,2090,2070,5,620,100,1490,5,1,5401000,112,55.81,1.09,12,0.02,37.00,1886.00,2230,20240614,-7.40,2010,20241223,2.74,2135,-3.28,20250106,2020,2.23,20250123,2230,-7.40,20240614,2010,2.74,20241223,0.00,Y,454640,100,5 억,,348,N,N,0,N,00,N
20250411,101244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,2513520,1209,14.11,2085,2085,2065,2700,1460,2080,2079.01,0.01,0,-104,2093,2086,2073,2066,2053,2090,2070,5,620,100,1490,5,1,5401000,112,55.81,1.09,12,0.02,37.00,1886.00,2230,20240614,-7.40,2010,20241223,2.74,2135,-3.28,20250106,2020,2.23,20250123,2230,-7.40,20240614,2010,2.74,20241223,0.00,Y,454640,100,5 억,,348,N,N,0,N,00,N
20250411,091247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,2085,1,0.01,2085,2085,2085,2700,1460,2080,2085.00,0.01,0,0,2093,2086,2073,2066,2053,2090,2070,5,620,100,1490,5,1,5401000,113,56.35,1.11,12,0.00,37.00,1886.00,2230,20240614,-6.50,2010,20241223,3.73,2135,-2.34,20250106,2020,3.22,20250123,2230,-6.50,20240614,2010,3.73,20241223,0.00,Y,454640,100,5 억,,348,N,N,0,N,00,N
20250410,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,17700575,8569,122.00,2060,2080,2060,2700,1460,2080,2065.65,0.01,0,-1002,2106,2092,2076,2062,2046,2085,2055,5,620,100,1490,5,1,5401000,112,56.22,1.10,12,0.16,37.00,1886.00,2230,20240614,-6.73,2010,20241223,3.48,2135,-2.58,20250106,2020,2.97,20250123,2230,-6.73,20240614,2010,3.48,20241223,0.00,Y,454640,100,5 억,,351,N,N,0,N,00,N
20250410,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,17609480,8525,121.37,2060,2080,2060,2700,1460,2080,2065.63,0.01,0,-982,2106,2092,2076,2062,2046,2085,2055,5,620,100,1490,5,1,5401000,112,56.08,1.10,12,0.16,37.00,1886.00,2230,20240614,-6.95,2010,20241223,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20241223,0.00,Y,454640,100,5 억,,351,N,N,0,N,00,N
20250410,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-15,5,-0.72,17035070,8247,117.41,2060,2080,2060,2700,1460,2080,2065.61,0.01,0,-821,2106,2092,2076,2062,2046,2085,2055,5,620,100,1490,5,1,5401000,112,55.81,1.09,12,0.15,37.00,1886.00,2230,20240614,-7.40,2010,20241223,2.74,2135,-3.28,20250106,2020,2.23,20250123,2230,-7.40,20240614,2010,2.74,20241223,0.00,Y,454640,100,5 억,,351,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 161228 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 44138340 21368 249.36 2085 2085 2055 2700 1460 2080 2065.63 0.01 0 -652 2093 2086 2073 2066 2053 2090 2070 5 620 100 1490 5 1 5401000 112 56.22 1.10 12 0.40 37.00 1886.00 2230 20240614 -6.73 2010 20241223 3.48 2135 -2.58 20250106 2020 2.97 20250123 2230 -6.73 20240614 2010 3.48 20241223 0.00 Y 454640 100 5 억 348 N N 0 N 00 N
3 20250411 151240 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 39472725 19124 223.18 2085 2085 2055 2700 1460 2080 2064.04 0.01 0 -497 2093 2086 2073 2066 2053 2090 2070 5 620 100 1490 5 1 5401000 112 56.08 1.10 12 0.35 37.00 1886.00 2230 20240614 -6.95 2010 20241223 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20241223 0.00 Y 454640 100 5 억 348 N N 0 N 00 N
4 20250411 141238 57 100.00 KOSDAQ 금융 N N N N N 2060 -20 5 -0.96 36077710 17476 203.94 2085 2085 2060 2700 1460 2080 2064.41 0.01 0 -391 2093 2086 2073 2066 2053 2090 2070 5 620 100 1490 5 1 5401000 111 55.68 1.09 12 0.32 37.00 1886.00 2230 20240614 -7.62 2010 20241223 2.49 2135 -3.51 20250106 2020 1.98 20250123 2230 -7.62 20240614 2010 2.49 20241223 0.00 Y 454640 100 5 억 348 N N 0 N 00 N
5 20250411 131240 57 100.00 KOSDAQ 금융 N N N N N 2065 -15 5 -0.72 3280150 1580 18.44 2085 2085 2065 2700 1460 2080 2076.04 0.01 0 -424 2093 2086 2073 2066 2053 2090 2070 5 620 100 1490 5 1 5401000 112 55.81 1.09 12 0.03 37.00 1886.00 2230 20240614 -7.40 2010 20241223 2.74 2135 -3.28 20250106 2020 2.23 20250123 2230 -7.40 20240614 2010 2.74 20241223 0.00 Y 454640 100 5 억 348 N N 0 N 00 N
6 20250411 121241 57 100.00 KOSDAQ 금융 N N N N N 2065 -15 5 -0.72 2957510 1424 16.62 2085 2085 2065 2700 1460 2080 2076.90 0.01 0 -318 2093 2086 2073 2066 2053 2090 2070 5 620 100 1490 5 1 5401000 112 55.81 1.09 12 0.03 37.00 1886.00 2230 20240614 -7.40 2010 20241223 2.74 2135 -3.28 20250106 2020 2.23 20250123 2230 -7.40 20240614 2010 2.74 20241223 0.00 Y 454640 100 5 억 348 N N 0 N 00 N
7 20250411 111241 57 100.00 KOSDAQ 금융 N N N N N 2065 -15 5 -0.72 2732410 1315 15.35 2085 2085 2065 2700 1460 2080 2077.88 0.01 0 -210 2093 2086 2073 2066 2053 2090 2070 5 620 100 1490 5 1 5401000 112 55.81 1.09 12 0.02 37.00 1886.00 2230 20240614 -7.40 2010 20241223 2.74 2135 -3.28 20250106 2020 2.23 20250123 2230 -7.40 20240614 2010 2.74 20241223 0.00 Y 454640 100 5 억 348 N N 0 N 00 N
8 20250411 101244 57 100.00 KOSDAQ 금융 N N N N N 2065 -15 5 -0.72 2513520 1209 14.11 2085 2085 2065 2700 1460 2080 2079.01 0.01 0 -104 2093 2086 2073 2066 2053 2090 2070 5 620 100 1490 5 1 5401000 112 55.81 1.09 12 0.02 37.00 1886.00 2230 20240614 -7.40 2010 20241223 2.74 2135 -3.28 20250106 2020 2.23 20250123 2230 -7.40 20240614 2010 2.74 20241223 0.00 Y 454640 100 5 억 348 N N 0 N 00 N
9 20250411 091247 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 2085 1 0.01 2085 2085 2085 2700 1460 2080 2085.00 0.01 0 0 2093 2086 2073 2066 2053 2090 2070 5 620 100 1490 5 1 5401000 113 56.35 1.11 12 0.00 37.00 1886.00 2230 20240614 -6.50 2010 20241223 3.73 2135 -2.34 20250106 2020 3.22 20250123 2230 -6.50 20240614 2010 3.73 20241223 0.00 Y 454640 100 5 억 348 N N 0 N 00 N
10 20250410 161233 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 17700575 8569 122.00 2060 2080 2060 2700 1460 2080 2065.65 0.01 0 -1002 2106 2092 2076 2062 2046 2085 2055 5 620 100 1490 5 1 5401000 112 56.22 1.10 12 0.16 37.00 1886.00 2230 20240614 -6.73 2010 20241223 3.48 2135 -2.58 20250106 2020 2.97 20250123 2230 -6.73 20240614 2010 3.48 20241223 0.00 Y 454640 100 5 억 351 N N 0 N 00 N
11 20250410 151240 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 17609480 8525 121.37 2060 2080 2060 2700 1460 2080 2065.63 0.01 0 -982 2106 2092 2076 2062 2046 2085 2055 5 620 100 1490 5 1 5401000 112 56.08 1.10 12 0.16 37.00 1886.00 2230 20240614 -6.95 2010 20241223 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20241223 0.00 Y 454640 100 5 억 351 N N 0 N 00 N
12 20250410 141235 57 100.00 KOSDAQ 금융 N N N N N 2065 -15 5 -0.72 17035070 8247 117.41 2060 2080 2060 2700 1460 2080 2065.61 0.01 0 -821 2106 2092 2076 2062 2046 2085 2055 5 620 100 1490 5 1 5401000 112 55.81 1.09 12 0.15 37.00 1886.00 2230 20240614 -7.40 2010 20241223 2.74 2135 -3.28 20250106 2020 2.23 20250123 2230 -7.40 20240614 2010 2.74 20241223 0.00 Y 454640 100 5 억 351 N N 0 N 00 N