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
474660/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
20250411,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,5434270,2607,154.53,2080,2085,2080,2700,1460,2080,2084.49,0.87,0,0,2100,2090,2070,2060,2040,2095,2065,6,620,100,1450,5,1,5520000,115,-173.75,1.07,12,0.05,-12.00,1949.00,5300,20240415,-60.66,1980,20241230,5.30,2150,-3.02,20250320,1995,4.51,20250102,5300,-60.66,20240415,1980,5.30,20241230,0.05,Y,474660,100,5 억,,48087,N,N,0,N,00,N
20250411,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,5415505,2598,154.00,2080,2085,2080,2700,1460,2080,2084.49,0.87,0,0,2100,2090,2070,2060,2040,2095,2065,6,620,100,1450,5,1,5520000,115,-173.75,1.07,12,0.05,-12.00,1949.00,5300,20240415,-60.66,1980,20241230,5.30,2150,-3.02,20250320,1995,4.51,20250102,5300,-60.66,20240415,1980,5.30,20241230,0.05,Y,474660,100,5 억,,48087,N,N,0,N,00,N
20250411,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,2159330,1036,61.41,2080,2085,2080,2700,1460,2080,2084.30,0.87,0,0,2100,2090,2070,2060,2040,2095,2065,6,620,100,1450,5,1,5520000,115,-173.75,1.07,12,0.02,-12.00,1949.00,5300,20240415,-60.66,1980,20241230,5.30,2150,-3.02,20250320,1995,4.51,20250102,5300,-60.66,20240415,1980,5.30,20241230,0.05,Y,474660,100,5 억,,48087,N,N,0,N,00,N
20250411,131259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,1679805,806,47.78,2080,2085,2080,2700,1460,2080,2084.13,0.87,0,0,2100,2090,2070,2060,2040,2095,2065,6,620,100,1450,5,1,5520000,115,-173.75,1.07,12,0.01,-12.00,1949.00,5300,20240415,-60.66,1980,20241230,5.30,2150,-3.02,20250320,1995,4.51,20250102,5300,-60.66,20240415,1980,5.30,20241230,0.05,Y,474660,100,5 억,,48087,N,N,0,N,00,N
20250411,121301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,749895,360,21.34,2080,2085,2080,2700,1460,2080,2083.04,0.87,0,0,2100,2090,2070,2060,2040,2095,2065,6,620,100,1450,5,1,5520000,115,-173.75,1.07,12,0.01,-12.00,1949.00,5300,20240415,-60.66,1980,20241230,5.30,2150,-3.02,20250320,1995,4.51,20250102,5300,-60.66,20240415,1980,5.30,20241230,0.05,Y,474660,100,5 억,,48087,N,N,0,N,00,N
20250411,111300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,295365,142,8.42,2080,2085,2080,2700,1460,2080,2080.04,0.87,0,0,2100,2090,2070,2060,2040,2095,2065,6,620,100,1450,5,1,5520000,115,-173.75,1.07,12,0.00,-12.00,1949.00,5300,20240415,-60.66,1980,20241230,5.30,2150,-3.02,20250320,1995,4.51,20250102,5300,-60.66,20240415,1980,5.30,20241230,0.05,Y,474660,100,5 억,,48087,N,N,0,N,00,N
20250411,101304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,295365,142,8.42,2080,2085,2080,2700,1460,2080,2080.04,0.87,0,0,2100,2090,2070,2060,2040,2095,2065,6,620,100,1450,5,1,5520000,115,-173.75,1.07,12,0.00,-12.00,1949.00,5300,20240415,-60.66,1980,20241230,5.30,2150,-3.02,20250320,1995,4.51,20250102,5300,-60.66,20240415,1980,5.30,20241230,0.05,Y,474660,100,5 억,,48087,N,N,0,N,00,N
20250411,091307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.87,0,0,2100,2090,2070,2060,2040,2095,2065,6,620,100,1450,5,1,5520000,115,-173.33,1.07,12,0.00,-12.00,1949.00,5300,20240415,-60.75,1980,20241230,5.05,2150,-3.26,20250320,1995,4.26,20250102,5300,-60.75,20240415,1980,5.05,20241230,0.05,Y,474660,100,5 억,,48087,N,N,0,N,00,N
20250410,161253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,3508520,1687,16.46,2050,2080,2050,2700,1460,2080,2079.74,0.87,0,-4,2103,2091,2078,2066,2053,2097,2072,6,620,100,1450,5,1,5520000,115,-173.33,1.07,12,0.03,-12.00,1949.00,5300,20240415,-60.75,1980,20241230,5.05,2150,-3.26,20250320,1995,4.26,20250102,5300,-60.75,20240415,1980,5.05,20241230,0.05,Y,474660,100,5 억,,48091,N,N,0,N,00,N
20250410,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,3508520,1687,16.46,2050,2080,2050,2700,1460,2080,2079.74,0.87,0,-4,2103,2091,2078,2066,2053,2097,2072,6,620,100,1450,5,1,5520000,115,-173.33,1.07,12,0.03,-12.00,1949.00,5300,20240415,-60.75,1980,20241230,5.05,2150,-3.26,20250320,1995,4.26,20250102,5300,-60.75,20240415,1980,5.05,20241230,0.05,Y,474660,100,5 억,,48091,N,N,0,N,00,N
20250410,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,3508520,1687,16.46,2050,2080,2050,2700,1460,2080,2079.74,0.87,0,-4,2103,2091,2078,2066,2053,2097,2072,6,620,100,1450,5,1,5520000,115,-173.33,1.07,12,0.03,-12.00,1949.00,5300,20240415,-60.75,1980,20241230,5.05,2150,-3.26,20250320,1995,4.26,20250102,5300,-60.75,20240415,1980,5.05,20241230,0.05,Y,474660,100,5 억,,48091,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 161248 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 5434270 2607 154.53 2080 2085 2080 2700 1460 2080 2084.49 0.87 0 0 2100 2090 2070 2060 2040 2095 2065 6 620 100 1450 5 1 5520000 115 -173.75 1.07 12 0.05 -12.00 1949.00 5300 20240415 -60.66 1980 20241230 5.30 2150 -3.02 20250320 1995 4.51 20250102 5300 -60.66 20240415 1980 5.30 20241230 0.05 Y 474660 100 5 억 48087 N N 0 N 00 N
3 20250411 151300 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 5415505 2598 154.00 2080 2085 2080 2700 1460 2080 2084.49 0.87 0 0 2100 2090 2070 2060 2040 2095 2065 6 620 100 1450 5 1 5520000 115 -173.75 1.07 12 0.05 -12.00 1949.00 5300 20240415 -60.66 1980 20241230 5.30 2150 -3.02 20250320 1995 4.51 20250102 5300 -60.66 20240415 1980 5.30 20241230 0.05 Y 474660 100 5 억 48087 N N 0 N 00 N
4 20250411 141258 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 2159330 1036 61.41 2080 2085 2080 2700 1460 2080 2084.30 0.87 0 0 2100 2090 2070 2060 2040 2095 2065 6 620 100 1450 5 1 5520000 115 -173.75 1.07 12 0.02 -12.00 1949.00 5300 20240415 -60.66 1980 20241230 5.30 2150 -3.02 20250320 1995 4.51 20250102 5300 -60.66 20240415 1980 5.30 20241230 0.05 Y 474660 100 5 억 48087 N N 0 N 00 N
5 20250411 131259 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 1679805 806 47.78 2080 2085 2080 2700 1460 2080 2084.13 0.87 0 0 2100 2090 2070 2060 2040 2095 2065 6 620 100 1450 5 1 5520000 115 -173.75 1.07 12 0.01 -12.00 1949.00 5300 20240415 -60.66 1980 20241230 5.30 2150 -3.02 20250320 1995 4.51 20250102 5300 -60.66 20240415 1980 5.30 20241230 0.05 Y 474660 100 5 억 48087 N N 0 N 00 N
6 20250411 121301 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 749895 360 21.34 2080 2085 2080 2700 1460 2080 2083.04 0.87 0 0 2100 2090 2070 2060 2040 2095 2065 6 620 100 1450 5 1 5520000 115 -173.75 1.07 12 0.01 -12.00 1949.00 5300 20240415 -60.66 1980 20241230 5.30 2150 -3.02 20250320 1995 4.51 20250102 5300 -60.66 20240415 1980 5.30 20241230 0.05 Y 474660 100 5 억 48087 N N 0 N 00 N
7 20250411 111300 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 295365 142 8.42 2080 2085 2080 2700 1460 2080 2080.04 0.87 0 0 2100 2090 2070 2060 2040 2095 2065 6 620 100 1450 5 1 5520000 115 -173.75 1.07 12 0.00 -12.00 1949.00 5300 20240415 -60.66 1980 20241230 5.30 2150 -3.02 20250320 1995 4.51 20250102 5300 -60.66 20240415 1980 5.30 20241230 0.05 Y 474660 100 5 억 48087 N N 0 N 00 N
8 20250411 101304 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 295365 142 8.42 2080 2085 2080 2700 1460 2080 2080.04 0.87 0 0 2100 2090 2070 2060 2040 2095 2065 6 620 100 1450 5 1 5520000 115 -173.75 1.07 12 0.00 -12.00 1949.00 5300 20240415 -60.66 1980 20241230 5.30 2150 -3.02 20250320 1995 4.51 20250102 5300 -60.66 20240415 1980 5.30 20241230 0.05 Y 474660 100 5 억 48087 N N 0 N 00 N
9 20250411 091307 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 0.87 0 0 2100 2090 2070 2060 2040 2095 2065 6 620 100 1450 5 1 5520000 115 -173.33 1.07 12 0.00 -12.00 1949.00 5300 20240415 -60.75 1980 20241230 5.05 2150 -3.26 20250320 1995 4.26 20250102 5300 -60.75 20240415 1980 5.05 20241230 0.05 Y 474660 100 5 억 48087 N N 0 N 00 N
10 20250410 161253 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 3508520 1687 16.46 2050 2080 2050 2700 1460 2080 2079.74 0.87 0 -4 2103 2091 2078 2066 2053 2097 2072 6 620 100 1450 5 1 5520000 115 -173.33 1.07 12 0.03 -12.00 1949.00 5300 20240415 -60.75 1980 20241230 5.05 2150 -3.26 20250320 1995 4.26 20250102 5300 -60.75 20240415 1980 5.05 20241230 0.05 Y 474660 100 5 억 48091 N N 0 N 00 N
11 20250410 151300 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 3508520 1687 16.46 2050 2080 2050 2700 1460 2080 2079.74 0.87 0 -4 2103 2091 2078 2066 2053 2097 2072 6 620 100 1450 5 1 5520000 115 -173.33 1.07 12 0.03 -12.00 1949.00 5300 20240415 -60.75 1980 20241230 5.05 2150 -3.26 20250320 1995 4.26 20250102 5300 -60.75 20240415 1980 5.05 20241230 0.05 Y 474660 100 5 억 48091 N N 0 N 00 N
12 20250410 141255 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 3508520 1687 16.46 2050 2080 2050 2700 1460 2080 2079.74 0.87 0 -4 2103 2091 2078 2066 2053 2097 2072 6 620 100 1450 5 1 5520000 115 -173.33 1.07 12 0.03 -12.00 1949.00 5300 20240415 -60.75 1980 20241230 5.05 2150 -3.26 20250320 1995 4.26 20250102 5300 -60.75 20240415 1980 5.05 20241230 0.05 Y 474660 100 5 억 48091 N N 0 N 00 N