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
456490/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
20250411,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,15,2,0.71,6739350,3194,59.63,2110,2120,2110,2735,1475,2105,2110.00,0.25,0,-27,2121,2112,2101,2092,2081,2107,2087,4,630,100,1470,5,1,4200000,89,64.24,1.06,12,0.08,33.00,1997.00,2355,20240502,-9.98,2005,20241120,5.74,2210,-4.07,20250207,2045,3.67,20250123,2355,-9.98,20240502,2005,5.74,20241120,0.10,Y,456490,100,4 억,,10682,N,N,0,N,00,N
20250411,151243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,15,2,0.71,6739350,3194,59.63,2110,2120,2110,2735,1475,2105,2110.00,0.25,0,-27,2121,2112,2101,2092,2081,2107,2087,4,630,100,1470,5,1,4200000,89,64.24,1.06,12,0.08,33.00,1997.00,2355,20240502,-9.98,2005,20241120,5.74,2210,-4.07,20250207,2045,3.67,20250123,2355,-9.98,20240502,2005,5.74,20241120,0.10,Y,456490,100,4 억,,10682,N,N,0,N,00,N
20250411,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,15,2,0.71,6739350,3194,59.63,2110,2120,2110,2735,1475,2105,2110.00,0.25,0,-27,2121,2112,2101,2092,2081,2107,2087,4,630,100,1470,5,1,4200000,89,64.24,1.06,12,0.08,33.00,1997.00,2355,20240502,-9.98,2005,20241120,5.74,2210,-4.07,20250207,2045,3.67,20250123,2355,-9.98,20240502,2005,5.74,20241120,0.10,Y,456490,100,4 억,,10682,N,N,0,N,00,N
20250411,131243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,15,2,0.71,6739350,3194,59.63,2110,2120,2110,2735,1475,2105,2110.00,0.25,0,-27,2121,2112,2101,2092,2081,2107,2087,4,630,100,1470,5,1,4200000,89,64.24,1.06,12,0.08,33.00,1997.00,2355,20240502,-9.98,2005,20241120,5.74,2210,-4.07,20250207,2045,3.67,20250123,2355,-9.98,20240502,2005,5.74,20241120,0.10,Y,456490,100,4 억,,10682,N,N,0,N,00,N
20250411,121244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,6737230,3193,59.62,2110,2110,2110,2735,1475,2105,2110.00,0.25,0,-27,2121,2112,2101,2092,2081,2107,2087,4,630,100,1470,5,1,4200000,89,63.94,1.06,12,0.08,33.00,1997.00,2355,20240502,-10.40,2005,20241120,5.24,2210,-4.52,20250207,2045,3.18,20250123,2355,-10.40,20240502,2005,5.24,20241120,0.10,Y,456490,100,4 억,,10682,N,N,0,N,00,N
20250411,111244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,6737230,3193,59.62,2110,2110,2110,2735,1475,2105,2110.00,0.25,0,-27,2121,2112,2101,2092,2081,2107,2087,4,630,100,1470,5,1,4200000,89,63.94,1.06,12,0.08,33.00,1997.00,2355,20240502,-10.40,2005,20241120,5.24,2210,-4.52,20250207,2045,3.18,20250123,2355,-10.40,20240502,2005,5.24,20241120,0.10,Y,456490,100,4 억,,10682,N,N,0,N,00,N
20250411,101247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,5256010,2491,46.51,2110,2110,2110,2735,1475,2105,2110.00,0.25,0,-27,2121,2112,2101,2092,2081,2107,2087,4,630,100,1470,5,1,4200000,89,63.94,1.06,12,0.06,33.00,1997.00,2355,20240502,-10.40,2005,20241120,5.24,2210,-4.52,20250207,2045,3.18,20250123,2355,-10.40,20240502,2005,5.24,20241120,0.10,Y,456490,100,4 억,,10682,N,N,0,N,00,N
20250411,091251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,2110,1,0.02,2110,2110,2110,2735,1475,2105,2110.00,0.25,0,0,2121,2112,2101,2092,2081,2107,2087,4,630,100,1470,5,1,4200000,89,63.94,1.06,12,0.00,33.00,1997.00,2355,20240502,-10.40,2005,20241120,5.24,2210,-4.52,20250207,2045,3.18,20250123,2355,-10.40,20240502,2005,5.24,20241120,0.10,Y,456490,100,4 억,,10682,N,N,0,N,00,N
20250410,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,11261169,5356,24.12,2110,2110,2090,2730,1470,2100,2102.53,0.26,0,-261,2133,2116,2098,2081,2063,2107,2072,4,630,100,1470,5,1,4200000,88,63.79,1.05,12,0.13,33.00,1997.00,2355,20240502,-10.62,2005,20241120,4.99,2210,-4.75,20250207,2045,2.93,20250123,2355,-10.62,20240502,2005,4.99,20241120,0.10,Y,456490,100,4 억,,10944,N,N,0,N,00,N
20250410,151243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,11018089,5240,23.59,2110,2110,2090,2730,1470,2100,2102.69,0.26,0,-261,2133,2116,2098,2081,2063,2107,2072,4,630,100,1470,5,1,4200000,88,63.64,1.05,12,0.12,33.00,1997.00,2355,20240502,-10.83,2005,20241120,4.74,2210,-4.98,20250207,2045,2.69,20250123,2355,-10.83,20240502,2005,4.74,20241120,0.10,Y,456490,100,4 억,,10944,N,N,0,N,00,N
20250410,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,9877934,4696,21.14,2110,2110,2090,2730,1470,2100,2103.48,0.26,0,-261,2133,2116,2098,2081,2063,2107,2072,4,630,100,1470,5,1,4200000,88,63.48,1.05,12,0.11,33.00,1997.00,2355,20240502,-11.04,2005,20241120,4.49,2210,-5.20,20250207,2045,2.44,20250123,2355,-11.04,20240502,2005,4.49,20241120,0.10,Y,456490,100,4 억,,10944,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 161232 57 100.00 KOSDAQ 금융 N N N N N 2120 15 2 0.71 6739350 3194 59.63 2110 2120 2110 2735 1475 2105 2110.00 0.25 0 -27 2121 2112 2101 2092 2081 2107 2087 4 630 100 1470 5 1 4200000 89 64.24 1.06 12 0.08 33.00 1997.00 2355 20240502 -9.98 2005 20241120 5.74 2210 -4.07 20250207 2045 3.67 20250123 2355 -9.98 20240502 2005 5.74 20241120 0.10 Y 456490 100 4 억 10682 N N 0 N 00 N
3 20250411 151243 57 100.00 KOSDAQ 금융 N N N N N 2120 15 2 0.71 6739350 3194 59.63 2110 2120 2110 2735 1475 2105 2110.00 0.25 0 -27 2121 2112 2101 2092 2081 2107 2087 4 630 100 1470 5 1 4200000 89 64.24 1.06 12 0.08 33.00 1997.00 2355 20240502 -9.98 2005 20241120 5.74 2210 -4.07 20250207 2045 3.67 20250123 2355 -9.98 20240502 2005 5.74 20241120 0.10 Y 456490 100 4 억 10682 N N 0 N 00 N
4 20250411 141241 57 100.00 KOSDAQ 금융 N N N N N 2120 15 2 0.71 6739350 3194 59.63 2110 2120 2110 2735 1475 2105 2110.00 0.25 0 -27 2121 2112 2101 2092 2081 2107 2087 4 630 100 1470 5 1 4200000 89 64.24 1.06 12 0.08 33.00 1997.00 2355 20240502 -9.98 2005 20241120 5.74 2210 -4.07 20250207 2045 3.67 20250123 2355 -9.98 20240502 2005 5.74 20241120 0.10 Y 456490 100 4 억 10682 N N 0 N 00 N
5 20250411 131243 57 100.00 KOSDAQ 금융 N N N N N 2120 15 2 0.71 6739350 3194 59.63 2110 2120 2110 2735 1475 2105 2110.00 0.25 0 -27 2121 2112 2101 2092 2081 2107 2087 4 630 100 1470 5 1 4200000 89 64.24 1.06 12 0.08 33.00 1997.00 2355 20240502 -9.98 2005 20241120 5.74 2210 -4.07 20250207 2045 3.67 20250123 2355 -9.98 20240502 2005 5.74 20241120 0.10 Y 456490 100 4 억 10682 N N 0 N 00 N
6 20250411 121244 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 6737230 3193 59.62 2110 2110 2110 2735 1475 2105 2110.00 0.25 0 -27 2121 2112 2101 2092 2081 2107 2087 4 630 100 1470 5 1 4200000 89 63.94 1.06 12 0.08 33.00 1997.00 2355 20240502 -10.40 2005 20241120 5.24 2210 -4.52 20250207 2045 3.18 20250123 2355 -10.40 20240502 2005 5.24 20241120 0.10 Y 456490 100 4 억 10682 N N 0 N 00 N
7 20250411 111244 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 6737230 3193 59.62 2110 2110 2110 2735 1475 2105 2110.00 0.25 0 -27 2121 2112 2101 2092 2081 2107 2087 4 630 100 1470 5 1 4200000 89 63.94 1.06 12 0.08 33.00 1997.00 2355 20240502 -10.40 2005 20241120 5.24 2210 -4.52 20250207 2045 3.18 20250123 2355 -10.40 20240502 2005 5.24 20241120 0.10 Y 456490 100 4 억 10682 N N 0 N 00 N
8 20250411 101247 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 5256010 2491 46.51 2110 2110 2110 2735 1475 2105 2110.00 0.25 0 -27 2121 2112 2101 2092 2081 2107 2087 4 630 100 1470 5 1 4200000 89 63.94 1.06 12 0.06 33.00 1997.00 2355 20240502 -10.40 2005 20241120 5.24 2210 -4.52 20250207 2045 3.18 20250123 2355 -10.40 20240502 2005 5.24 20241120 0.10 Y 456490 100 4 억 10682 N N 0 N 00 N
9 20250411 091251 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 2110 1 0.02 2110 2110 2110 2735 1475 2105 2110.00 0.25 0 0 2121 2112 2101 2092 2081 2107 2087 4 630 100 1470 5 1 4200000 89 63.94 1.06 12 0.00 33.00 1997.00 2355 20240502 -10.40 2005 20241120 5.24 2210 -4.52 20250207 2045 3.18 20250123 2355 -10.40 20240502 2005 5.24 20241120 0.10 Y 456490 100 4 억 10682 N N 0 N 00 N
10 20250410 161236 57 100.00 KOSDAQ 금융 N N N N N 2105 5 2 0.24 11261169 5356 24.12 2110 2110 2090 2730 1470 2100 2102.53 0.26 0 -261 2133 2116 2098 2081 2063 2107 2072 4 630 100 1470 5 1 4200000 88 63.79 1.05 12 0.13 33.00 1997.00 2355 20240502 -10.62 2005 20241120 4.99 2210 -4.75 20250207 2045 2.93 20250123 2355 -10.62 20240502 2005 4.99 20241120 0.10 Y 456490 100 4 억 10944 N N 0 N 00 N
11 20250410 151243 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 11018089 5240 23.59 2110 2110 2090 2730 1470 2100 2102.69 0.26 0 -261 2133 2116 2098 2081 2063 2107 2072 4 630 100 1470 5 1 4200000 88 63.64 1.05 12 0.12 33.00 1997.00 2355 20240502 -10.83 2005 20241120 4.74 2210 -4.98 20250207 2045 2.69 20250123 2355 -10.83 20240502 2005 4.74 20241120 0.10 Y 456490 100 4 억 10944 N N 0 N 00 N
12 20250410 141238 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 9877934 4696 21.14 2110 2110 2090 2730 1470 2100 2103.48 0.26 0 -261 2133 2116 2098 2081 2063 2107 2072 4 630 100 1470 5 1 4200000 88 63.48 1.05 12 0.11 33.00 1997.00 2355 20240502 -11.04 2005 20241120 4.49 2210 -5.20 20250207 2045 2.44 20250123 2355 -11.04 20240502 2005 4.49 20241120 0.10 Y 456490 100 4 억 10944 N N 0 N 00 N