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
454750/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
20250411,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,30267240,15022,163.69,2010,2020,2010,2615,1415,2015,2014.86,0.04,0,-499,2018,2016,2013,2011,2008,2017,2012,7,600,100,1410,5,1,7202000,145,45.91,1.02,12,0.21,44.00,1976.00,2215,20240510,-8.80,1970,20241226,2.54,2040,-0.98,20250227,1980,2.02,20250113,2215,-8.80,20240510,1970,2.54,20241226,0.00,Y,454750,100,7 억,,2559,N,N,0,N,00,N
20250411,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,30237005,15007,163.53,2010,2020,2010,2615,1415,2015,2014.86,0.04,0,-486,2018,2016,2013,2011,2008,2017,2012,7,600,100,1410,5,1,7202000,145,45.80,1.02,12,0.21,44.00,1976.00,2215,20240510,-9.03,1970,20241226,2.28,2040,-1.23,20250227,1980,1.77,20250113,2215,-9.03,20240510,1970,2.28,20241226,0.00,Y,454750,100,7 억,,2559,N,N,0,N,00,N
20250411,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,30053630,14916,162.54,2010,2015,2010,2615,1415,2015,2014.86,0.04,0,-398,2018,2016,2013,2011,2008,2017,2012,7,600,100,1410,5,1,7202000,145,45.80,1.02,12,0.21,44.00,1976.00,2215,20240510,-9.03,1970,20241226,2.28,2040,-1.23,20250227,1980,1.77,20250113,2215,-9.03,20240510,1970,2.28,20241226,0.00,Y,454750,100,7 억,,2559,N,N,0,N,00,N
20250411,131240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,17165690,8520,92.84,2010,2015,2010,2615,1415,2015,2014.75,0.04,0,-309,2018,2016,2013,2011,2008,2017,2012,7,600,100,1410,5,1,7202000,145,45.80,1.02,12,0.12,44.00,1976.00,2215,20240510,-9.03,1970,20241226,2.28,2040,-1.23,20250227,1980,1.77,20250113,2215,-9.03,20240510,1970,2.28,20241226,0.00,Y,454750,100,7 억,,2559,N,N,0,N,00,N
20250411,121241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,6881580,3416,37.22,2010,2015,2010,2615,1415,2015,2014.51,0.04,0,-221,2018,2016,2013,2011,2008,2017,2012,7,600,100,1410,5,1,7202000,145,45.68,1.02,12,0.05,44.00,1976.00,2215,20240510,-9.26,1970,20241226,2.03,2040,-1.47,20250227,1980,1.52,20250113,2215,-9.26,20240510,1970,2.03,20241226,0.00,Y,454750,100,7 억,,2559,N,N,0,N,00,N
20250411,111241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,6700680,3326,36.24,2010,2015,2010,2615,1415,2015,2014.64,0.04,0,-131,2018,2016,2013,2011,2008,2017,2012,7,600,100,1410,5,1,7202000,145,45.68,1.02,12,0.05,44.00,1976.00,2215,20240510,-9.26,1970,20241226,2.03,2040,-1.47,20250227,1980,1.52,20250113,2215,-9.26,20240510,1970,2.03,20241226,0.00,Y,454750,100,7 억,,2559,N,N,0,N,00,N
20250411,101245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,6513730,3233,35.23,2010,2015,2010,2615,1415,2015,2014.76,0.04,0,-42,2018,2016,2013,2011,2008,2017,2012,7,600,100,1410,5,1,7202000,145,45.68,1.02,12,0.04,44.00,1976.00,2215,20240510,-9.26,1970,20241226,2.03,2040,-1.47,20250227,1980,1.52,20250113,2215,-9.26,20240510,1970,2.03,20241226,0.00,Y,454750,100,7 억,,2559,N,N,0,N,00,N
20250411,091248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,0,0,0.00,0,0,0,2615,1415,2015,0.00,0.04,0,0,2018,2016,2013,2011,2008,2017,2012,7,600,100,1410,5,1,7202000,145,45.80,1.02,12,0.00,44.00,1976.00,2215,20240510,-9.03,1970,20241226,2.28,2040,-1.23,20250227,1980,1.77,20250113,2215,-9.03,20240510,1970,2.28,20241226,0.00,Y,454750,100,7 억,,2559,N,N,0,N,00,N
20250410,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,18457375,9177,117.91,2010,2015,2010,2610,1410,2010,2011.26,0.04,0,0,2016,2012,2011,2007,2006,2012,2007,7,600,100,1400,5,1,7202000,145,45.80,1.02,12,0.13,44.00,1976.00,2215,20240510,-9.03,1970,20241226,2.28,2040,-1.23,20250227,1980,1.77,20250113,2215,-9.03,20240510,1970,2.28,20241226,0.00,Y,454750,100,7 억,,2559,N,N,0,N,00,N
20250410,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,18258320,9078,116.64,2010,2015,2010,2610,1410,2010,2011.27,0.04,0,0,2016,2012,2011,2007,2006,2012,2007,7,600,100,1400,5,1,7202000,145,45.80,1.02,12,0.13,44.00,1976.00,2215,20240510,-9.03,1970,20241226,2.28,2040,-1.23,20250227,1980,1.77,20250113,2215,-9.03,20240510,1970,2.28,20241226,0.00,Y,454750,100,7 억,,2559,N,N,0,N,00,N
20250410,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,17052300,8478,108.93,2010,2015,2010,2610,1410,2010,2011.36,0.04,0,0,2016,2012,2011,2007,2006,2012,2007,7,600,100,1400,5,1,7202000,145,45.68,1.02,12,0.12,44.00,1976.00,2215,20240510,-9.26,1970,20241226,2.03,2040,-1.47,20250227,1980,1.52,20250113,2215,-9.26,20240510,1970,2.03,20241226,0.00,Y,454750,100,7 억,,2559,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 161229 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 30267240 15022 163.69 2010 2020 2010 2615 1415 2015 2014.86 0.04 0 -499 2018 2016 2013 2011 2008 2017 2012 7 600 100 1410 5 1 7202000 145 45.91 1.02 12 0.21 44.00 1976.00 2215 20240510 -8.80 1970 20241226 2.54 2040 -0.98 20250227 1980 2.02 20250113 2215 -8.80 20240510 1970 2.54 20241226 0.00 Y 454750 100 7 억 2559 N N 0 N 00 N
3 20250411 151241 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 30237005 15007 163.53 2010 2020 2010 2615 1415 2015 2014.86 0.04 0 -486 2018 2016 2013 2011 2008 2017 2012 7 600 100 1410 5 1 7202000 145 45.80 1.02 12 0.21 44.00 1976.00 2215 20240510 -9.03 1970 20241226 2.28 2040 -1.23 20250227 1980 1.77 20250113 2215 -9.03 20240510 1970 2.28 20241226 0.00 Y 454750 100 7 억 2559 N N 0 N 00 N
4 20250411 141238 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 30053630 14916 162.54 2010 2015 2010 2615 1415 2015 2014.86 0.04 0 -398 2018 2016 2013 2011 2008 2017 2012 7 600 100 1410 5 1 7202000 145 45.80 1.02 12 0.21 44.00 1976.00 2215 20240510 -9.03 1970 20241226 2.28 2040 -1.23 20250227 1980 1.77 20250113 2215 -9.03 20240510 1970 2.28 20241226 0.00 Y 454750 100 7 억 2559 N N 0 N 00 N
5 20250411 131240 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 17165690 8520 92.84 2010 2015 2010 2615 1415 2015 2014.75 0.04 0 -309 2018 2016 2013 2011 2008 2017 2012 7 600 100 1410 5 1 7202000 145 45.80 1.02 12 0.12 44.00 1976.00 2215 20240510 -9.03 1970 20241226 2.28 2040 -1.23 20250227 1980 1.77 20250113 2215 -9.03 20240510 1970 2.28 20241226 0.00 Y 454750 100 7 억 2559 N N 0 N 00 N
6 20250411 121241 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 6881580 3416 37.22 2010 2015 2010 2615 1415 2015 2014.51 0.04 0 -221 2018 2016 2013 2011 2008 2017 2012 7 600 100 1410 5 1 7202000 145 45.68 1.02 12 0.05 44.00 1976.00 2215 20240510 -9.26 1970 20241226 2.03 2040 -1.47 20250227 1980 1.52 20250113 2215 -9.26 20240510 1970 2.03 20241226 0.00 Y 454750 100 7 억 2559 N N 0 N 00 N
7 20250411 111241 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 6700680 3326 36.24 2010 2015 2010 2615 1415 2015 2014.64 0.04 0 -131 2018 2016 2013 2011 2008 2017 2012 7 600 100 1410 5 1 7202000 145 45.68 1.02 12 0.05 44.00 1976.00 2215 20240510 -9.26 1970 20241226 2.03 2040 -1.47 20250227 1980 1.52 20250113 2215 -9.26 20240510 1970 2.03 20241226 0.00 Y 454750 100 7 억 2559 N N 0 N 00 N
8 20250411 101245 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 6513730 3233 35.23 2010 2015 2010 2615 1415 2015 2014.76 0.04 0 -42 2018 2016 2013 2011 2008 2017 2012 7 600 100 1410 5 1 7202000 145 45.68 1.02 12 0.04 44.00 1976.00 2215 20240510 -9.26 1970 20241226 2.03 2040 -1.47 20250227 1980 1.52 20250113 2215 -9.26 20240510 1970 2.03 20241226 0.00 Y 454750 100 7 억 2559 N N 0 N 00 N
9 20250411 091248 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 0 0 0.00 0 0 0 2615 1415 2015 0.00 0.04 0 0 2018 2016 2013 2011 2008 2017 2012 7 600 100 1410 5 1 7202000 145 45.80 1.02 12 0.00 44.00 1976.00 2215 20240510 -9.03 1970 20241226 2.28 2040 -1.23 20250227 1980 1.77 20250113 2215 -9.03 20240510 1970 2.28 20241226 0.00 Y 454750 100 7 억 2559 N N 0 N 00 N
10 20250410 161233 57 100.00 KOSDAQ 금융 N N N N N 2015 5 2 0.25 18457375 9177 117.91 2010 2015 2010 2610 1410 2010 2011.26 0.04 0 0 2016 2012 2011 2007 2006 2012 2007 7 600 100 1400 5 1 7202000 145 45.80 1.02 12 0.13 44.00 1976.00 2215 20240510 -9.03 1970 20241226 2.28 2040 -1.23 20250227 1980 1.77 20250113 2215 -9.03 20240510 1970 2.28 20241226 0.00 Y 454750 100 7 억 2559 N N 0 N 00 N
11 20250410 151240 57 100.00 KOSDAQ 금융 N N N N N 2015 5 2 0.25 18258320 9078 116.64 2010 2015 2010 2610 1410 2010 2011.27 0.04 0 0 2016 2012 2011 2007 2006 2012 2007 7 600 100 1400 5 1 7202000 145 45.80 1.02 12 0.13 44.00 1976.00 2215 20240510 -9.03 1970 20241226 2.28 2040 -1.23 20250227 1980 1.77 20250113 2215 -9.03 20240510 1970 2.28 20241226 0.00 Y 454750 100 7 억 2559 N N 0 N 00 N
12 20250410 141235 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 17052300 8478 108.93 2010 2015 2010 2610 1410 2010 2011.36 0.04 0 0 2016 2012 2011 2007 2006 2012 2007 7 600 100 1400 5 1 7202000 145 45.68 1.02 12 0.12 44.00 1976.00 2215 20240510 -9.26 1970 20241226 2.03 2040 -1.47 20250227 1980 1.52 20250113 2215 -9.26 20240510 1970 2.03 20241226 0.00 Y 454750 100 7 억 2559 N N 0 N 00 N