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
464440/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
20250411,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-15,5,-0.71,3456800,1639,110.37,2115,2115,2095,2745,1485,2115,2109.09,0.17,0,-43,2128,2121,2118,2111,2108,2120,2110,4,630,100,1480,5,1,4320000,91,55.26,1.06,12,0.04,38.00,1989.00,2230,20240604,-5.83,2005,20241223,4.74,2145,-2.10,20250228,2030,3.45,20250121,2230,-5.83,20240604,2005,4.74,20241223,0.00,Y,464440,100,4 억,,7134,N,N,0,N,00,N
20250411,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,3036800,1439,96.90,2115,2115,2095,2745,1485,2115,2110.35,0.17,0,-43,2128,2121,2118,2111,2108,2120,2110,4,630,100,1480,5,1,4320000,91,55.66,1.06,12,0.03,38.00,1989.00,2230,20240604,-5.16,2005,20241223,5.49,2145,-1.40,20250228,2030,4.19,20250121,2230,-5.16,20240604,2005,5.49,20241223,0.00,Y,464440,100,4 억,,7134,N,N,0,N,00,N
20250411,141250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,3022000,1432,96.43,2115,2115,2095,2745,1485,2115,2110.34,0.17,0,-43,2128,2121,2118,2111,2108,2120,2110,4,630,100,1480,5,1,4320000,91,55.53,1.06,12,0.03,38.00,1989.00,2230,20240604,-5.38,2005,20241223,5.24,2145,-1.63,20250228,2030,3.94,20250121,2230,-5.38,20240604,2005,5.24,20241223,0.00,Y,464440,100,4 억,,7134,N,N,0,N,00,N
20250411,131251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,3022000,1432,96.43,2115,2115,2095,2745,1485,2115,2110.34,0.17,0,-43,2128,2121,2118,2111,2108,2120,2110,4,630,100,1480,5,1,4320000,91,55.53,1.06,12,0.03,38.00,1989.00,2230,20240604,-5.38,2005,20241223,5.24,2145,-1.63,20250228,2030,3.94,20250121,2230,-5.38,20240604,2005,5.24,20241223,0.00,Y,464440,100,4 억,,7134,N,N,0,N,00,N
20250411,121253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,1967000,932,62.76,2115,2115,2095,2745,1485,2115,2110.52,0.17,0,-43,2128,2121,2118,2111,2108,2120,2110,4,630,100,1480,5,1,4320000,91,55.66,1.06,12,0.02,38.00,1989.00,2230,20240604,-5.16,2005,20241223,5.49,2145,-1.40,20250228,2030,4.19,20250121,2230,-5.16,20240604,2005,5.49,20241223,0.00,Y,464440,100,4 억,,7134,N,N,0,N,00,N
20250411,111252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,1036400,492,33.13,2115,2115,2095,2745,1485,2115,2106.50,0.17,0,-43,2128,2121,2118,2111,2108,2120,2110,4,630,100,1480,5,1,4320000,91,55.66,1.06,12,0.01,38.00,1989.00,2230,20240604,-5.16,2005,20241223,5.49,2145,-1.40,20250228,2030,4.19,20250121,2230,-5.16,20240604,2005,5.49,20241223,0.00,Y,464440,100,4 억,,7134,N,N,0,N,00,N
20250411,101256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,1015250,482,32.46,2115,2115,2095,2745,1485,2115,2106.33,0.17,0,-43,2128,2121,2118,2111,2108,2120,2110,4,630,100,1480,5,1,4320000,91,55.66,1.06,12,0.01,38.00,1989.00,2230,20240604,-5.16,2005,20241223,5.49,2145,-1.40,20250228,2030,4.19,20250121,2230,-5.16,20240604,2005,5.49,20241223,0.00,Y,464440,100,4 억,,7134,N,N,0,N,00,N
20250411,091259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-20,5,-0.95,129915,62,4.18,2115,2115,2095,2745,1485,2115,2095.40,0.17,0,-10,2128,2121,2118,2111,2108,2120,2110,4,630,100,1480,5,1,4320000,91,55.13,1.05,12,0.00,38.00,1989.00,2230,20240604,-6.05,2005,20241223,4.49,2145,-2.33,20250228,2030,3.20,20250121,2230,-6.05,20240604,2005,4.49,20241223,0.00,Y,464440,100,4 억,,7134,N,N,0,N,00,N
20250410,161245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,3155345,1485,6.88,2125,2125,2115,2755,1485,2120,2124.81,0.16,0,42,2136,2127,2111,2102,2086,2132,2107,4,635,100,1480,5,1,4320000,91,55.66,1.06,12,0.03,38.00,1989.00,2230,20240604,-5.16,2005,20241223,5.49,2145,-1.40,20250228,2030,4.19,20250121,2230,-5.16,20240604,2005,5.49,20241223,0.00,Y,464440,100,4 억,,7092,N,N,0,N,00,N
20250410,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,3140540,1478,6.85,2125,2125,2120,2755,1485,2120,2124.86,0.16,0,42,2136,2127,2111,2102,2086,2132,2107,4,635,100,1480,5,1,4320000,92,55.79,1.07,12,0.03,38.00,1989.00,2230,20240604,-4.93,2005,20241223,5.74,2145,-1.17,20250228,2030,4.43,20250121,2230,-4.93,20240604,2005,5.74,20241223,0.00,Y,464440,100,4 억,,7092,N,N,0,N,00,N
20250410,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,3051500,1436,6.65,2125,2125,2125,2755,1485,2120,2125.00,0.16,0,0,2136,2127,2111,2102,2086,2132,2107,4,635,100,1480,5,1,4320000,92,55.92,1.07,12,0.03,38.00,1989.00,2230,20240604,-4.71,2005,20241223,5.99,2145,-0.93,20250228,2030,4.68,20250121,2230,-4.71,20240604,2005,5.99,20241223,0.00,Y,464440,100,4 억,,7092,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 161240 57 100.00 KOSDAQ 금융 N N N N N 2100 -15 5 -0.71 3456800 1639 110.37 2115 2115 2095 2745 1485 2115 2109.09 0.17 0 -43 2128 2121 2118 2111 2108 2120 2110 4 630 100 1480 5 1 4320000 91 55.26 1.06 12 0.04 38.00 1989.00 2230 20240604 -5.83 2005 20241223 4.74 2145 -2.10 20250228 2030 3.45 20250121 2230 -5.83 20240604 2005 4.74 20241223 0.00 Y 464440 100 4 억 7134 N N 0 N 00 N
3 20250411 151252 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 3036800 1439 96.90 2115 2115 2095 2745 1485 2115 2110.35 0.17 0 -43 2128 2121 2118 2111 2108 2120 2110 4 630 100 1480 5 1 4320000 91 55.66 1.06 12 0.03 38.00 1989.00 2230 20240604 -5.16 2005 20241223 5.49 2145 -1.40 20250228 2030 4.19 20250121 2230 -5.16 20240604 2005 5.49 20241223 0.00 Y 464440 100 4 억 7134 N N 0 N 00 N
4 20250411 141250 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 3022000 1432 96.43 2115 2115 2095 2745 1485 2115 2110.34 0.17 0 -43 2128 2121 2118 2111 2108 2120 2110 4 630 100 1480 5 1 4320000 91 55.53 1.06 12 0.03 38.00 1989.00 2230 20240604 -5.38 2005 20241223 5.24 2145 -1.63 20250228 2030 3.94 20250121 2230 -5.38 20240604 2005 5.24 20241223 0.00 Y 464440 100 4 억 7134 N N 0 N 00 N
5 20250411 131251 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 3022000 1432 96.43 2115 2115 2095 2745 1485 2115 2110.34 0.17 0 -43 2128 2121 2118 2111 2108 2120 2110 4 630 100 1480 5 1 4320000 91 55.53 1.06 12 0.03 38.00 1989.00 2230 20240604 -5.38 2005 20241223 5.24 2145 -1.63 20250228 2030 3.94 20250121 2230 -5.38 20240604 2005 5.24 20241223 0.00 Y 464440 100 4 억 7134 N N 0 N 00 N
6 20250411 121253 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 1967000 932 62.76 2115 2115 2095 2745 1485 2115 2110.52 0.17 0 -43 2128 2121 2118 2111 2108 2120 2110 4 630 100 1480 5 1 4320000 91 55.66 1.06 12 0.02 38.00 1989.00 2230 20240604 -5.16 2005 20241223 5.49 2145 -1.40 20250228 2030 4.19 20250121 2230 -5.16 20240604 2005 5.49 20241223 0.00 Y 464440 100 4 억 7134 N N 0 N 00 N
7 20250411 111252 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 1036400 492 33.13 2115 2115 2095 2745 1485 2115 2106.50 0.17 0 -43 2128 2121 2118 2111 2108 2120 2110 4 630 100 1480 5 1 4320000 91 55.66 1.06 12 0.01 38.00 1989.00 2230 20240604 -5.16 2005 20241223 5.49 2145 -1.40 20250228 2030 4.19 20250121 2230 -5.16 20240604 2005 5.49 20241223 0.00 Y 464440 100 4 억 7134 N N 0 N 00 N
8 20250411 101256 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 1015250 482 32.46 2115 2115 2095 2745 1485 2115 2106.33 0.17 0 -43 2128 2121 2118 2111 2108 2120 2110 4 630 100 1480 5 1 4320000 91 55.66 1.06 12 0.01 38.00 1989.00 2230 20240604 -5.16 2005 20241223 5.49 2145 -1.40 20250228 2030 4.19 20250121 2230 -5.16 20240604 2005 5.49 20241223 0.00 Y 464440 100 4 억 7134 N N 0 N 00 N
9 20250411 091259 57 100.00 KOSDAQ 금융 N N N N N 2095 -20 5 -0.95 129915 62 4.18 2115 2115 2095 2745 1485 2115 2095.40 0.17 0 -10 2128 2121 2118 2111 2108 2120 2110 4 630 100 1480 5 1 4320000 91 55.13 1.05 12 0.00 38.00 1989.00 2230 20240604 -6.05 2005 20241223 4.49 2145 -2.33 20250228 2030 3.20 20250121 2230 -6.05 20240604 2005 4.49 20241223 0.00 Y 464440 100 4 억 7134 N N 0 N 00 N
10 20250410 161245 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 3155345 1485 6.88 2125 2125 2115 2755 1485 2120 2124.81 0.16 0 42 2136 2127 2111 2102 2086 2132 2107 4 635 100 1480 5 1 4320000 91 55.66 1.06 12 0.03 38.00 1989.00 2230 20240604 -5.16 2005 20241223 5.49 2145 -1.40 20250228 2030 4.19 20250121 2230 -5.16 20240604 2005 5.49 20241223 0.00 Y 464440 100 4 억 7092 N N 0 N 00 N
11 20250410 151252 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 3140540 1478 6.85 2125 2125 2120 2755 1485 2120 2124.86 0.16 0 42 2136 2127 2111 2102 2086 2132 2107 4 635 100 1480 5 1 4320000 92 55.79 1.07 12 0.03 38.00 1989.00 2230 20240604 -4.93 2005 20241223 5.74 2145 -1.17 20250228 2030 4.43 20250121 2230 -4.93 20240604 2005 5.74 20241223 0.00 Y 464440 100 4 억 7092 N N 0 N 00 N
12 20250410 141247 57 100.00 KOSDAQ 금융 N N N N N 2125 5 2 0.24 3051500 1436 6.65 2125 2125 2125 2755 1485 2120 2125.00 0.16 0 0 2136 2127 2111 2102 2086 2132 2107 4 635 100 1480 5 1 4320000 92 55.92 1.07 12 0.03 38.00 1989.00 2230 20240604 -4.71 2005 20241223 5.99 2145 -0.93 20250228 2030 4.68 20250121 2230 -4.71 20240604 2005 5.99 20241223 0.00 Y 464440 100 4 억 7092 N N 0 N 00 N