ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
449020/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
20250407,161155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,161840789,78828,368.80,2055,2060,2050,2670,1440,2055,2053.09,0.00,0,-8958,2068,2061,2058,2051,2048,2060,2050,10,615,100,1430,5,1,9730000,200,41.94,1.04,12,0.81,49.00,1972.00,2080,20240722,-1.20,1985,20241227,3.53,2065,-0.48,20250224,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,Y,449020,100,9 억,,131,N,N,0,N,00,N
20250407,151202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2052,-3,5,-0.15,118256356,57578,269.38,2055,2060,2050,2670,1440,2055,2053.85,0.00,0,-8824,2068,2061,2058,2051,2048,2060,2050,10,615,100,1430,5,1,9730000,200,41.88,1.04,12,0.59,49.00,1972.00,2080,20240722,-1.35,1985,20241227,3.38,2065,-0.63,20250224,2005,2.34,20250102,2080,-1.35,20240722,1985,3.38,20241227,0.00,Y,449020,100,9 억,,131,N,N,0,N,00,N
20250407,141159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2052,-3,5,-0.15,88097376,42875,200.59,2055,2060,2050,2670,1440,2055,2054.75,0.00,0,-7126,2068,2061,2058,2051,2048,2060,2050,10,615,100,1430,5,1,9730000,200,41.88,1.04,12,0.44,49.00,1972.00,2080,20240722,-1.35,1985,20241227,3.38,2065,-0.63,20250224,2005,2.34,20250102,2080,-1.35,20240722,1985,3.38,20241227,0.00,Y,449020,100,9 억,,131,N,N,0,N,00,N
20250407,131157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2052,-3,5,-0.15,68722392,33433,156.42,2055,2060,2050,2670,1440,2055,2055.53,0.00,0,-5468,2068,2061,2058,2051,2048,2060,2050,10,615,100,1430,5,1,9730000,200,41.88,1.04,12,0.34,49.00,1972.00,2080,20240722,-1.35,1985,20241227,3.38,2065,-0.63,20250224,2005,2.34,20250102,2080,-1.35,20240722,1985,3.38,20241227,0.00,Y,449020,100,9 억,,131,N,N,0,N,00,N
20250407,121154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,65228014,31730,148.45,2055,2060,2050,2670,1440,2055,2055.72,0.00,0,-3765,2068,2061,2058,2051,2048,2060,2050,10,615,100,1430,5,1,9730000,199,41.84,1.04,12,0.33,49.00,1972.00,2080,20240722,-1.44,1985,20241227,3.27,2065,-0.73,20250224,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,Y,449020,100,9 억,,131,N,N,0,N,00,N
20250407,111158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,55773852,27129,126.93,2055,2060,2055,2670,1440,2055,2055.88,0.00,0,-2107,2068,2061,2058,2051,2048,2060,2050,10,615,100,1430,5,1,9730000,200,41.94,1.04,12,0.28,49.00,1972.00,2080,20240722,-1.20,1985,20241227,3.53,2065,-0.48,20250224,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,Y,449020,100,9 억,,131,N,N,0,N,00,N
20250407,101158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2057,2,2,0.10,40002632,19466,91.07,2055,2057,2055,2670,1440,2055,2055.00,0.00,0,-403,2068,2061,2058,2051,2048,2060,2050,10,615,100,1430,5,1,9730000,200,41.98,1.04,12,0.20,49.00,1972.00,2080,20240722,-1.11,1985,20241227,3.63,2065,-0.39,20250224,2005,2.59,20250102,2080,-1.11,20240722,1985,3.63,20241227,0.00,Y,449020,100,9 억,,131,N,N,0,N,00,N
20250407,091159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,1970745,959,4.49,2055,2055,2055,2670,1440,2055,2055.00,0.00,0,0,2068,2061,2058,2051,2048,2060,2050,10,615,100,1430,5,1,9730000,200,41.94,1.04,12,0.01,49.00,1972.00,2080,20240722,-1.20,1985,20241227,3.53,2065,-0.48,20250224,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,Y,449020,100,9 억,,131,N,N,0,N,00,N
20250404,161153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,44045332,21374,134.37,2055,2065,2055,2675,1445,2060,2060.70,0.00,0,-12459,2066,2062,2056,2052,2046,2065,2055,10,615,100,1440,5,1,9730000,200,41.94,1.04,12,0.22,49.00,1972.00,2080,20240722,-1.20,1985,20241227,3.53,2065,0.00,20250224,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,Y,449020,100,9 억,,131,N,N,0,N,00,N
20250404,151206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,43739137,21225,133.43,2055,2065,2055,2675,1445,2060,2060.74,0.00,0,-12310,2066,2062,2056,2052,2046,2065,2055,10,615,100,1440,5,1,9730000,200,41.94,1.04,12,0.22,49.00,1972.00,2080,20240722,-1.20,1985,20241227,3.53,2065,0.00,20250224,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,Y,449020,100,9 억,,131,N,N,0,N,00,N
20250404,141209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,39077502,18959,119.19,2055,2065,2055,2675,1445,2060,2061.16,0.00,0,-10544,2066,2062,2056,2052,2046,2065,2055,10,615,100,1440,5,1,9730000,200,41.94,1.04,12,0.19,49.00,1972.00,2080,20240722,-1.20,1985,20241227,3.53,2065,0.00,20250224,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,Y,449020,100,9 억,,131,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 20250407 161155 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 161840789 78828 368.80 2055 2060 2050 2670 1440 2055 2053.09 0.00 0 -8958 2068 2061 2058 2051 2048 2060 2050 10 615 100 1430 5 1 9730000 200 41.94 1.04 12 0.81 49.00 1972.00 2080 20240722 -1.20 1985 20241227 3.53 2065 -0.48 20250224 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 Y 449020 100 9 억 131 N N 0 N 00 N
3 20250407 151202 57 100.00 KOSDAQ 금융 N N N N N 2052 -3 5 -0.15 118256356 57578 269.38 2055 2060 2050 2670 1440 2055 2053.85 0.00 0 -8824 2068 2061 2058 2051 2048 2060 2050 10 615 100 1430 5 1 9730000 200 41.88 1.04 12 0.59 49.00 1972.00 2080 20240722 -1.35 1985 20241227 3.38 2065 -0.63 20250224 2005 2.34 20250102 2080 -1.35 20240722 1985 3.38 20241227 0.00 Y 449020 100 9 억 131 N N 0 N 00 N
4 20250407 141159 57 100.00 KOSDAQ 금융 N N N N N 2052 -3 5 -0.15 88097376 42875 200.59 2055 2060 2050 2670 1440 2055 2054.75 0.00 0 -7126 2068 2061 2058 2051 2048 2060 2050 10 615 100 1430 5 1 9730000 200 41.88 1.04 12 0.44 49.00 1972.00 2080 20240722 -1.35 1985 20241227 3.38 2065 -0.63 20250224 2005 2.34 20250102 2080 -1.35 20240722 1985 3.38 20241227 0.00 Y 449020 100 9 억 131 N N 0 N 00 N
5 20250407 131157 57 100.00 KOSDAQ 금융 N N N N N 2052 -3 5 -0.15 68722392 33433 156.42 2055 2060 2050 2670 1440 2055 2055.53 0.00 0 -5468 2068 2061 2058 2051 2048 2060 2050 10 615 100 1430 5 1 9730000 200 41.88 1.04 12 0.34 49.00 1972.00 2080 20240722 -1.35 1985 20241227 3.38 2065 -0.63 20250224 2005 2.34 20250102 2080 -1.35 20240722 1985 3.38 20241227 0.00 Y 449020 100 9 억 131 N N 0 N 00 N
6 20250407 121154 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 65228014 31730 148.45 2055 2060 2050 2670 1440 2055 2055.72 0.00 0 -3765 2068 2061 2058 2051 2048 2060 2050 10 615 100 1430 5 1 9730000 199 41.84 1.04 12 0.33 49.00 1972.00 2080 20240722 -1.44 1985 20241227 3.27 2065 -0.73 20250224 2005 2.24 20250102 2080 -1.44 20240722 1985 3.27 20241227 0.00 Y 449020 100 9 억 131 N N 0 N 00 N
7 20250407 111158 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 55773852 27129 126.93 2055 2060 2055 2670 1440 2055 2055.88 0.00 0 -2107 2068 2061 2058 2051 2048 2060 2050 10 615 100 1430 5 1 9730000 200 41.94 1.04 12 0.28 49.00 1972.00 2080 20240722 -1.20 1985 20241227 3.53 2065 -0.48 20250224 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 Y 449020 100 9 억 131 N N 0 N 00 N
8 20250407 101158 57 100.00 KOSDAQ 금융 N N N N N 2057 2 2 0.10 40002632 19466 91.07 2055 2057 2055 2670 1440 2055 2055.00 0.00 0 -403 2068 2061 2058 2051 2048 2060 2050 10 615 100 1430 5 1 9730000 200 41.98 1.04 12 0.20 49.00 1972.00 2080 20240722 -1.11 1985 20241227 3.63 2065 -0.39 20250224 2005 2.59 20250102 2080 -1.11 20240722 1985 3.63 20241227 0.00 Y 449020 100 9 억 131 N N 0 N 00 N
9 20250407 091159 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 1970745 959 4.49 2055 2055 2055 2670 1440 2055 2055.00 0.00 0 0 2068 2061 2058 2051 2048 2060 2050 10 615 100 1430 5 1 9730000 200 41.94 1.04 12 0.01 49.00 1972.00 2080 20240722 -1.20 1985 20241227 3.53 2065 -0.48 20250224 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 Y 449020 100 9 억 131 N N 0 N 00 N
10 20250404 161153 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 44045332 21374 134.37 2055 2065 2055 2675 1445 2060 2060.70 0.00 0 -12459 2066 2062 2056 2052 2046 2065 2055 10 615 100 1440 5 1 9730000 200 41.94 1.04 12 0.22 49.00 1972.00 2080 20240722 -1.20 1985 20241227 3.53 2065 0.00 20250224 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 Y 449020 100 9 억 131 N N 0 N 00 N
11 20250404 151206 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 43739137 21225 133.43 2055 2065 2055 2675 1445 2060 2060.74 0.00 0 -12310 2066 2062 2056 2052 2046 2065 2055 10 615 100 1440 5 1 9730000 200 41.94 1.04 12 0.22 49.00 1972.00 2080 20240722 -1.20 1985 20241227 3.53 2065 0.00 20250224 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 Y 449020 100 9 억 131 N N 0 N 00 N
12 20250404 141209 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 39077502 18959 119.19 2055 2065 2055 2675 1445 2060 2061.16 0.00 0 -10544 2066 2062 2056 2052 2046 2065 2055 10 615 100 1440 5 1 9730000 200 41.94 1.04 12 0.19 49.00 1972.00 2080 20240722 -1.20 1985 20241227 3.53 2065 0.00 20250224 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 Y 449020 100 9 억 131 N N 0 N 00 N