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
456440/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
20250411,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,30,2,1.38,332343655,153655,361.24,2170,2200,2125,2820,1520,2170,2162.91,0.13,0,3347,2223,2196,2178,2151,2133,2187,2142,5,650,100,1510,5,1,5315000,117,45.83,1.09,12,2.89,48.00,2019.00,2347,20240801,-6.26,2050,20250210,7.32,2330,-5.58,20250319,2050,7.32,20250210,2395,-8.14,20240801,2050,7.32,20250210,1.55,Y,456440,100,5 억,,6782,N,N,0,N,00,N
20250411,151243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-10,5,-0.46,233310210,108579,255.27,2170,2190,2125,2820,1520,2170,2148.76,0.13,0,4939,2223,2196,2178,2151,2133,2187,2142,5,650,100,1510,5,1,5315000,115,45.00,1.07,12,2.04,48.00,2019.00,2347,20240801,-7.97,2050,20250210,5.37,2330,-7.30,20250319,2050,5.37,20250210,2395,-9.81,20240801,2050,5.37,20250210,1.55,Y,456440,100,5 억,,6782,N,N,0,N,00,N
20250411,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-20,5,-0.92,197247250,91767,215.74,2170,2190,2125,2820,1520,2170,2149.44,0.13,0,5109,2223,2196,2178,2151,2133,2187,2142,5,650,100,1510,5,1,5315000,114,44.79,1.06,12,1.73,48.00,2019.00,2347,20240801,-8.39,2050,20250210,4.88,2330,-7.73,20250319,2050,4.88,20250210,2395,-10.23,20240801,2050,4.88,20250210,1.55,Y,456440,100,5 억,,6782,N,N,0,N,00,N
20250411,131243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,5,2,0.23,128497765,59806,140.60,2170,2190,2125,2820,1520,2170,2148.58,0.13,0,2582,2223,2196,2178,2151,2133,2187,2142,5,650,100,1510,5,1,5315000,116,45.31,1.08,12,1.13,48.00,2019.00,2347,20240801,-7.33,2050,20250210,6.10,2330,-6.65,20250319,2050,6.10,20250210,2395,-9.19,20240801,2050,6.10,20250210,1.55,Y,456440,100,5 억,,6782,N,N,0,N,00,N
20250411,121244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-20,5,-0.92,104294820,48620,114.31,2170,2190,2125,2820,1520,2170,2145.10,0.13,0,4504,2223,2196,2178,2151,2133,2187,2142,5,650,100,1510,5,1,5315000,114,44.79,1.06,12,0.91,48.00,2019.00,2347,20240801,-8.39,2050,20250210,4.88,2330,-7.73,20250319,2050,4.88,20250210,2395,-10.23,20240801,2050,4.88,20250210,1.55,Y,456440,100,5 억,,6782,N,N,0,N,00,N
20250411,111244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-25,5,-1.15,103832555,48405,113.80,2170,2190,2125,2820,1520,2170,2145.08,0.13,0,4508,2223,2196,2178,2151,2133,2187,2142,5,650,100,1510,5,1,5315000,114,44.69,1.06,12,0.91,48.00,2019.00,2347,20240801,-8.61,2050,20250210,4.63,2330,-7.94,20250319,2050,4.63,20250210,2395,-10.44,20240801,2050,4.63,20250210,1.55,Y,456440,100,5 억,,6782,N,N,0,N,00,N
20250411,101247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-45,5,-2.07,94287230,43927,103.27,2170,2190,2125,2820,1520,2170,2146.45,0.13,0,4698,2223,2196,2178,2151,2133,2187,2142,5,650,100,1510,5,1,5315000,113,44.27,1.05,12,0.83,48.00,2019.00,2347,20240801,-9.46,2050,20250210,3.66,2330,-8.80,20250319,2050,3.66,20250210,2395,-11.27,20240801,2050,3.66,20250210,1.55,Y,456440,100,5 억,,6782,N,N,0,N,00,N
20250411,091250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,904995,417,0.98,2170,2190,2170,2820,1520,2170,2170.25,0.13,0,-13,2223,2196,2178,2151,2133,2187,2142,5,650,100,1510,5,1,5315000,115,45.21,1.07,12,0.01,48.00,2019.00,2347,20240801,-7.54,2050,20250210,5.85,2330,-6.87,20250319,2050,5.85,20250210,2395,-9.39,20240801,2050,5.85,20250210,1.55,Y,456440,100,5 억,,6782,N,N,0,N,00,N
20250410,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-20,5,-0.91,92602890,42535,90.17,2175,2205,2160,2845,1535,2190,2177.10,0.13,0,-162,2223,2206,2188,2171,2153,2197,2162,5,655,100,1530,5,1,5315000,115,45.21,1.07,12,0.80,48.00,2019.00,2347,20240801,-7.54,2050,20250210,5.85,2330,-6.87,20250319,2050,5.85,20250210,2395,-9.39,20240801,2050,5.85,20250210,1.56,Y,456440,100,5 억,,6944,N,N,0,N,00,N
20250410,151243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-20,5,-0.91,90898750,41749,88.51,2175,2205,2160,2845,1535,2190,2177.27,0.13,0,321,2223,2206,2188,2171,2153,2197,2162,5,655,100,1530,5,1,5315000,115,45.21,1.07,12,0.79,48.00,2019.00,2347,20240801,-7.54,2050,20250210,5.85,2330,-6.87,20250319,2050,5.85,20250210,2395,-9.39,20240801,2050,5.85,20250210,1.56,Y,456440,100,5 억,,6944,N,N,0,N,00,N
20250410,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,-10,5,-0.46,76308285,35051,74.31,2175,2205,2160,2845,1535,2190,2177.06,0.13,0,517,2223,2206,2188,2171,2153,2197,2162,5,655,100,1530,5,1,5315000,116,45.42,1.08,12,0.66,48.00,2019.00,2347,20240801,-7.12,2050,20250210,6.34,2330,-6.44,20250319,2050,6.34,20250210,2395,-8.98,20240801,2050,6.34,20250210,1.56,Y,456440,100,5 억,,6944,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 161231 57 100.00 KOSDAQ 금융 N N N N N 2200 30 2 1.38 332343655 153655 361.24 2170 2200 2125 2820 1520 2170 2162.91 0.13 0 3347 2223 2196 2178 2151 2133 2187 2142 5 650 100 1510 5 1 5315000 117 45.83 1.09 12 2.89 48.00 2019.00 2347 20240801 -6.26 2050 20250210 7.32 2330 -5.58 20250319 2050 7.32 20250210 2395 -8.14 20240801 2050 7.32 20250210 1.55 Y 456440 100 5 억 6782 N N 0 N 00 N
3 20250411 151243 57 100.00 KOSDAQ 금융 N N N N N 2160 -10 5 -0.46 233310210 108579 255.27 2170 2190 2125 2820 1520 2170 2148.76 0.13 0 4939 2223 2196 2178 2151 2133 2187 2142 5 650 100 1510 5 1 5315000 115 45.00 1.07 12 2.04 48.00 2019.00 2347 20240801 -7.97 2050 20250210 5.37 2330 -7.30 20250319 2050 5.37 20250210 2395 -9.81 20240801 2050 5.37 20250210 1.55 Y 456440 100 5 억 6782 N N 0 N 00 N
4 20250411 141241 57 100.00 KOSDAQ 금융 N N N N N 2150 -20 5 -0.92 197247250 91767 215.74 2170 2190 2125 2820 1520 2170 2149.44 0.13 0 5109 2223 2196 2178 2151 2133 2187 2142 5 650 100 1510 5 1 5315000 114 44.79 1.06 12 1.73 48.00 2019.00 2347 20240801 -8.39 2050 20250210 4.88 2330 -7.73 20250319 2050 4.88 20250210 2395 -10.23 20240801 2050 4.88 20250210 1.55 Y 456440 100 5 억 6782 N N 0 N 00 N
5 20250411 131243 57 100.00 KOSDAQ 금융 N N N N N 2175 5 2 0.23 128497765 59806 140.60 2170 2190 2125 2820 1520 2170 2148.58 0.13 0 2582 2223 2196 2178 2151 2133 2187 2142 5 650 100 1510 5 1 5315000 116 45.31 1.08 12 1.13 48.00 2019.00 2347 20240801 -7.33 2050 20250210 6.10 2330 -6.65 20250319 2050 6.10 20250210 2395 -9.19 20240801 2050 6.10 20250210 1.55 Y 456440 100 5 억 6782 N N 0 N 00 N
6 20250411 121244 57 100.00 KOSDAQ 금융 N N N N N 2150 -20 5 -0.92 104294820 48620 114.31 2170 2190 2125 2820 1520 2170 2145.10 0.13 0 4504 2223 2196 2178 2151 2133 2187 2142 5 650 100 1510 5 1 5315000 114 44.79 1.06 12 0.91 48.00 2019.00 2347 20240801 -8.39 2050 20250210 4.88 2330 -7.73 20250319 2050 4.88 20250210 2395 -10.23 20240801 2050 4.88 20250210 1.55 Y 456440 100 5 억 6782 N N 0 N 00 N
7 20250411 111244 57 100.00 KOSDAQ 금융 N N N N N 2145 -25 5 -1.15 103832555 48405 113.80 2170 2190 2125 2820 1520 2170 2145.08 0.13 0 4508 2223 2196 2178 2151 2133 2187 2142 5 650 100 1510 5 1 5315000 114 44.69 1.06 12 0.91 48.00 2019.00 2347 20240801 -8.61 2050 20250210 4.63 2330 -7.94 20250319 2050 4.63 20250210 2395 -10.44 20240801 2050 4.63 20250210 1.55 Y 456440 100 5 억 6782 N N 0 N 00 N
8 20250411 101247 57 100.00 KOSDAQ 금융 N N N N N 2125 -45 5 -2.07 94287230 43927 103.27 2170 2190 2125 2820 1520 2170 2146.45 0.13 0 4698 2223 2196 2178 2151 2133 2187 2142 5 650 100 1510 5 1 5315000 113 44.27 1.05 12 0.83 48.00 2019.00 2347 20240801 -9.46 2050 20250210 3.66 2330 -8.80 20250319 2050 3.66 20250210 2395 -11.27 20240801 2050 3.66 20250210 1.55 Y 456440 100 5 억 6782 N N 0 N 00 N
9 20250411 091250 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 904995 417 0.98 2170 2190 2170 2820 1520 2170 2170.25 0.13 0 -13 2223 2196 2178 2151 2133 2187 2142 5 650 100 1510 5 1 5315000 115 45.21 1.07 12 0.01 48.00 2019.00 2347 20240801 -7.54 2050 20250210 5.85 2330 -6.87 20250319 2050 5.85 20250210 2395 -9.39 20240801 2050 5.85 20250210 1.55 Y 456440 100 5 억 6782 N N 0 N 00 N
10 20250410 161236 57 100.00 KOSDAQ 금융 N N N N N 2170 -20 5 -0.91 92602890 42535 90.17 2175 2205 2160 2845 1535 2190 2177.10 0.13 0 -162 2223 2206 2188 2171 2153 2197 2162 5 655 100 1530 5 1 5315000 115 45.21 1.07 12 0.80 48.00 2019.00 2347 20240801 -7.54 2050 20250210 5.85 2330 -6.87 20250319 2050 5.85 20250210 2395 -9.39 20240801 2050 5.85 20250210 1.56 Y 456440 100 5 억 6944 N N 0 N 00 N
11 20250410 151243 57 100.00 KOSDAQ 금융 N N N N N 2170 -20 5 -0.91 90898750 41749 88.51 2175 2205 2160 2845 1535 2190 2177.27 0.13 0 321 2223 2206 2188 2171 2153 2197 2162 5 655 100 1530 5 1 5315000 115 45.21 1.07 12 0.79 48.00 2019.00 2347 20240801 -7.54 2050 20250210 5.85 2330 -6.87 20250319 2050 5.85 20250210 2395 -9.39 20240801 2050 5.85 20250210 1.56 Y 456440 100 5 억 6944 N N 0 N 00 N
12 20250410 141238 57 100.00 KOSDAQ 금융 N N N N N 2180 -10 5 -0.46 76308285 35051 74.31 2175 2205 2160 2845 1535 2190 2177.06 0.13 0 517 2223 2206 2188 2171 2153 2197 2162 5 655 100 1530 5 1 5315000 116 45.42 1.08 12 0.66 48.00 2019.00 2347 20240801 -7.12 2050 20250210 6.34 2330 -6.44 20250319 2050 6.34 20250210 2395 -8.98 20240801 2050 6.34 20250210 1.56 Y 456440 100 5 억 6944 N N 0 N 00 N