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
450050/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,2060,-10,5,-0.48,9991425,4840,41.51,2060,2075,2060,2690,1450,2070,2064.34,0.00,0,-16,2083,2076,2068,2061,2053,2072,2057,5,620,100,1440,5,1,5014000,103,108.42,1.09,12,0.10,19.00,1882.00,2280,20240522,-9.65,2005,20241226,2.74,2090,-1.44,20250313,2010,2.49,20250102,2280,-9.65,20240522,2005,2.74,20241226,0.00,Y,450050,100,5 억,,29,N,N,0,N,00,N
20250407,151202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,9939900,4815,41.30,2060,2075,2060,2690,1450,2070,2064.36,0.00,0,4,2083,2076,2068,2061,2053,2072,2057,5,620,100,1440,5,1,5014000,103,108.42,1.09,12,0.10,19.00,1882.00,2280,20240522,-9.65,2005,20241226,2.74,2090,-1.44,20250313,2010,2.49,20250102,2280,-9.65,20240522,2005,2.74,20241226,0.00,Y,450050,100,5 억,,29,N,N,0,N,00,N
20250407,141200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,9733850,4715,40.44,2060,2075,2060,2690,1450,2070,2064.44,0.00,0,4,2083,2076,2068,2061,2053,2072,2057,5,620,100,1440,5,1,5014000,104,108.95,1.10,12,0.09,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2090,-0.96,20250313,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,Y,450050,100,5 억,,29,N,N,0,N,00,N
20250407,131158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,9731780,4714,40.43,2060,2075,2060,2690,1450,2070,2064.44,0.00,0,4,2083,2076,2068,2061,2053,2072,2057,5,620,100,1440,5,1,5014000,103,108.42,1.09,12,0.09,19.00,1882.00,2280,20240522,-9.65,2005,20241226,2.74,2090,-1.44,20250313,2010,2.49,20250102,2280,-9.65,20240522,2005,2.74,20241226,0.00,Y,450050,100,5 억,,29,N,N,0,N,00,N
20250407,121154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,9237380,4474,38.37,2060,2075,2060,2690,1450,2070,2064.68,0.00,0,4,2083,2076,2068,2061,2053,2072,2057,5,620,100,1440,5,1,5014000,104,108.95,1.10,12,0.09,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2090,-0.96,20250313,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,Y,450050,100,5 억,,29,N,N,0,N,00,N
20250407,111158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,9227030,4469,38.33,2060,2075,2060,2690,1450,2070,2064.67,0.00,0,4,2083,2076,2068,2061,2053,2072,2057,5,620,100,1440,5,1,5014000,104,108.95,1.10,12,0.09,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2090,-0.96,20250313,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,Y,450050,100,5 억,,29,N,N,0,N,00,N
20250407,101158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,8884215,4303,36.90,2060,2075,2060,2690,1450,2070,2064.66,0.00,0,4,2083,2076,2068,2061,2053,2072,2057,5,620,100,1440,5,1,5014000,104,108.95,1.10,12,0.09,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2090,-0.96,20250313,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,Y,450050,100,5 억,,29,N,N,0,N,00,N
20250407,091200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,620075,301,2.58,2060,2075,2060,2690,1450,2070,2060.05,0.00,0,4,2083,2076,2068,2061,2053,2072,2057,5,620,100,1440,5,1,5014000,104,109.21,1.10,12,0.01,19.00,1882.00,2280,20240522,-8.99,2005,20241226,3.49,2090,-0.72,20250313,2010,3.23,20250102,2280,-8.99,20240522,2005,3.49,20241226,0.00,Y,450050,100,5 억,,29,N,N,0,N,00,N
20250404,161153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,24031010,11660,982.31,2075,2075,2060,2695,1455,2075,2060.98,0.00,0,5006,2081,2077,2071,2067,2061,2080,2070,5,620,100,1450,5,1,5014000,104,108.95,1.10,12,0.23,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2090,-0.96,20250313,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,Y,450050,100,5 억,,29,N,N,0,N,00,N
20250404,151206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,24031010,11660,982.31,2075,2075,2060,2695,1455,2075,2060.98,0.00,0,5006,2081,2077,2071,2067,2061,2080,2070,5,620,100,1450,5,1,5014000,104,108.95,1.10,12,0.23,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2090,-0.96,20250313,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,Y,450050,100,5 억,,29,N,N,0,N,00,N
20250404,141209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,24031010,11660,982.31,2075,2075,2060,2695,1455,2075,2060.98,0.00,0,5006,2081,2077,2071,2067,2061,2080,2070,5,620,100,1450,5,1,5014000,104,108.95,1.10,12,0.23,19.00,1882.00,2280,20240522,-9.21,2005,20241226,3.24,2090,-0.96,20250313,2010,2.99,20250102,2280,-9.21,20240522,2005,3.24,20241226,0.00,Y,450050,100,5 억,,29,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 2060 -10 5 -0.48 9991425 4840 41.51 2060 2075 2060 2690 1450 2070 2064.34 0.00 0 -16 2083 2076 2068 2061 2053 2072 2057 5 620 100 1440 5 1 5014000 103 108.42 1.09 12 0.10 19.00 1882.00 2280 20240522 -9.65 2005 20241226 2.74 2090 -1.44 20250313 2010 2.49 20250102 2280 -9.65 20240522 2005 2.74 20241226 0.00 Y 450050 100 5 억 29 N N 0 N 00 N
3 20250407 151202 57 100.00 KOSDAQ 금융 N N N N N 2060 -10 5 -0.48 9939900 4815 41.30 2060 2075 2060 2690 1450 2070 2064.36 0.00 0 4 2083 2076 2068 2061 2053 2072 2057 5 620 100 1440 5 1 5014000 103 108.42 1.09 12 0.10 19.00 1882.00 2280 20240522 -9.65 2005 20241226 2.74 2090 -1.44 20250313 2010 2.49 20250102 2280 -9.65 20240522 2005 2.74 20241226 0.00 Y 450050 100 5 억 29 N N 0 N 00 N
4 20250407 141200 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 9733850 4715 40.44 2060 2075 2060 2690 1450 2070 2064.44 0.00 0 4 2083 2076 2068 2061 2053 2072 2057 5 620 100 1440 5 1 5014000 104 108.95 1.10 12 0.09 19.00 1882.00 2280 20240522 -9.21 2005 20241226 3.24 2090 -0.96 20250313 2010 2.99 20250102 2280 -9.21 20240522 2005 3.24 20241226 0.00 Y 450050 100 5 억 29 N N 0 N 00 N
5 20250407 131158 57 100.00 KOSDAQ 금융 N N N N N 2060 -10 5 -0.48 9731780 4714 40.43 2060 2075 2060 2690 1450 2070 2064.44 0.00 0 4 2083 2076 2068 2061 2053 2072 2057 5 620 100 1440 5 1 5014000 103 108.42 1.09 12 0.09 19.00 1882.00 2280 20240522 -9.65 2005 20241226 2.74 2090 -1.44 20250313 2010 2.49 20250102 2280 -9.65 20240522 2005 2.74 20241226 0.00 Y 450050 100 5 억 29 N N 0 N 00 N
6 20250407 121154 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 9237380 4474 38.37 2060 2075 2060 2690 1450 2070 2064.68 0.00 0 4 2083 2076 2068 2061 2053 2072 2057 5 620 100 1440 5 1 5014000 104 108.95 1.10 12 0.09 19.00 1882.00 2280 20240522 -9.21 2005 20241226 3.24 2090 -0.96 20250313 2010 2.99 20250102 2280 -9.21 20240522 2005 3.24 20241226 0.00 Y 450050 100 5 억 29 N N 0 N 00 N
7 20250407 111158 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 9227030 4469 38.33 2060 2075 2060 2690 1450 2070 2064.67 0.00 0 4 2083 2076 2068 2061 2053 2072 2057 5 620 100 1440 5 1 5014000 104 108.95 1.10 12 0.09 19.00 1882.00 2280 20240522 -9.21 2005 20241226 3.24 2090 -0.96 20250313 2010 2.99 20250102 2280 -9.21 20240522 2005 3.24 20241226 0.00 Y 450050 100 5 억 29 N N 0 N 00 N
8 20250407 101158 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 8884215 4303 36.90 2060 2075 2060 2690 1450 2070 2064.66 0.00 0 4 2083 2076 2068 2061 2053 2072 2057 5 620 100 1440 5 1 5014000 104 108.95 1.10 12 0.09 19.00 1882.00 2280 20240522 -9.21 2005 20241226 3.24 2090 -0.96 20250313 2010 2.99 20250102 2280 -9.21 20240522 2005 3.24 20241226 0.00 Y 450050 100 5 억 29 N N 0 N 00 N
9 20250407 091200 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 620075 301 2.58 2060 2075 2060 2690 1450 2070 2060.05 0.00 0 4 2083 2076 2068 2061 2053 2072 2057 5 620 100 1440 5 1 5014000 104 109.21 1.10 12 0.01 19.00 1882.00 2280 20240522 -8.99 2005 20241226 3.49 2090 -0.72 20250313 2010 3.23 20250102 2280 -8.99 20240522 2005 3.49 20241226 0.00 Y 450050 100 5 억 29 N N 0 N 00 N
10 20250404 161153 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 24031010 11660 982.31 2075 2075 2060 2695 1455 2075 2060.98 0.00 0 5006 2081 2077 2071 2067 2061 2080 2070 5 620 100 1450 5 1 5014000 104 108.95 1.10 12 0.23 19.00 1882.00 2280 20240522 -9.21 2005 20241226 3.24 2090 -0.96 20250313 2010 2.99 20250102 2280 -9.21 20240522 2005 3.24 20241226 0.00 Y 450050 100 5 억 29 N N 0 N 00 N
11 20250404 151206 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 24031010 11660 982.31 2075 2075 2060 2695 1455 2075 2060.98 0.00 0 5006 2081 2077 2071 2067 2061 2080 2070 5 620 100 1450 5 1 5014000 104 108.95 1.10 12 0.23 19.00 1882.00 2280 20240522 -9.21 2005 20241226 3.24 2090 -0.96 20250313 2010 2.99 20250102 2280 -9.21 20240522 2005 3.24 20241226 0.00 Y 450050 100 5 억 29 N N 0 N 00 N
12 20250404 141209 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 24031010 11660 982.31 2075 2075 2060 2695 1455 2075 2060.98 0.00 0 5006 2081 2077 2071 2067 2061 2080 2070 5 620 100 1450 5 1 5014000 104 108.95 1.10 12 0.23 19.00 1882.00 2280 20240522 -9.21 2005 20241226 3.24 2090 -0.96 20250313 2010 2.99 20250102 2280 -9.21 20240522 2005 3.24 20241226 0.00 Y 450050 100 5 억 29 N N 0 N 00 N