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
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
20250411,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,5531363,2695,33.67,2060,2060,2050,2670,1440,2055,2052.45,0.00,0,873,2068,2061,2058,2051,2048,2060,2050,10,615,100,1430,5,1,9730000,200,42.04,1.04,12,0.03,49.00,1972.00,2080,20240722,-0.96,1985,20241227,3.78,2065,-0.24,20250224,2005,2.74,20250102,2080,-0.96,20240722,1985,3.78,20241227,0.00,Y,449020,100,9 억,,95,N,N,0,N,00,N
20250411,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,5280608,2573,32.14,2060,2060,2050,2670,1440,2055,2052.32,0.00,0,886,2068,2061,2058,2051,2048,2060,2050,10,615,100,1430,5,1,9730000,200,41.94,1.04,12,0.03,49.00,1972.00,2080,20240722,-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,,95,N,N,0,N,00,N
20250411,141231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,1137993,555,6.93,2060,2060,2050,2670,1440,2055,2050.44,0.00,0,99,2068,2061,2058,2051,2048,2060,2050,10,615,100,1430,5,1,9730000,199,41.84,1.04,12,0.01,49.00,1972.00,2080,20240722,-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,,95,N,N,0,N,00,N
20250411,131233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,900188,439,5.48,2060,2060,2050,2670,1440,2055,2050.54,0.00,0,99,2068,2061,2058,2051,2048,2060,2050,10,615,100,1430,5,1,9730000,199,41.84,1.04,12,0.00,49.00,1972.00,2080,20240722,-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,,95,N,N,0,N,00,N
20250411,121234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,662238,323,4.03,2060,2060,2050,2670,1440,2055,2050.27,0.00,0,73,2068,2061,2058,2051,2048,2060,2050,10,615,100,1430,5,1,9730000,199,41.84,1.04,12,0.00,49.00,1972.00,2080,20240722,-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,,95,N,N,0,N,00,N
20250411,111233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,477670,233,2.91,2060,2060,2050,2670,1440,2055,2050.09,0.00,0,98,2068,2061,2058,2051,2048,2060,2050,10,615,100,1430,5,1,9730000,199,41.84,1.04,12,0.00,49.00,1972.00,2080,20240722,-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,,95,N,N,0,N,00,N
20250411,101237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,295220,144,1.80,2060,2060,2050,2670,1440,2055,2050.14,0.00,0,98,2068,2061,2058,2051,2048,2060,2050,10,615,100,1430,5,1,9730000,199,41.84,1.04,12,0.00,49.00,1972.00,2080,20240722,-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,,95,N,N,0,N,00,N
20250411,091240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.00,0,0,2068,2061,2058,2051,2048,2060,2050,10,615,100,1430,5,1,9730000,200,41.94,1.04,12,0.00,49.00,1972.00,2080,20240722,-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,,95,N,N,0,N,00,N
20250410,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,16469250,8005,38.88,2055,2065,2055,2665,1435,2050,2057.37,0.00,0,-4499,2063,2056,2053,2046,2043,2055,2045,10,615,100,1430,5,1,9730000,200,41.94,1.04,12,0.08,49.00,1972.00,2080,20240722,-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,,94,N,N,0,N,00,N
20250410,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,15914400,7735,37.57,2055,2065,2055,2665,1435,2050,2057.45,0.00,0,-4229,2063,2056,2053,2046,2043,2055,2045,10,615,100,1430,5,1,9730000,200,41.94,1.04,12,0.08,49.00,1972.00,2080,20240722,-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,,94,N,N,0,N,00,N
20250410,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,14317665,6958,33.80,2055,2065,2055,2665,1435,2050,2057.73,0.00,0,-3452,2063,2056,2053,2046,2043,2055,2045,10,615,100,1430,5,1,9730000,200,41.94,1.04,12,0.07,49.00,1972.00,2080,20240722,-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,,94,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 161221 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 5531363 2695 33.67 2060 2060 2050 2670 1440 2055 2052.45 0.00 0 873 2068 2061 2058 2051 2048 2060 2050 10 615 100 1430 5 1 9730000 200 42.04 1.04 12 0.03 49.00 1972.00 2080 20240722 -0.96 1985 20241227 3.78 2065 -0.24 20250224 2005 2.74 20250102 2080 -0.96 20240722 1985 3.78 20241227 0.00 Y 449020 100 9 억 95 N N 0 N 00 N
3 20250411 151233 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 5280608 2573 32.14 2060 2060 2050 2670 1440 2055 2052.32 0.00 0 886 2068 2061 2058 2051 2048 2060 2050 10 615 100 1430 5 1 9730000 200 41.94 1.04 12 0.03 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 95 N N 0 N 00 N
4 20250411 141231 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 1137993 555 6.93 2060 2060 2050 2670 1440 2055 2050.44 0.00 0 99 2068 2061 2058 2051 2048 2060 2050 10 615 100 1430 5 1 9730000 199 41.84 1.04 12 0.01 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 95 N N 0 N 00 N
5 20250411 131233 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 900188 439 5.48 2060 2060 2050 2670 1440 2055 2050.54 0.00 0 99 2068 2061 2058 2051 2048 2060 2050 10 615 100 1430 5 1 9730000 199 41.84 1.04 12 0.00 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 95 N N 0 N 00 N
6 20250411 121234 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 662238 323 4.03 2060 2060 2050 2670 1440 2055 2050.27 0.00 0 73 2068 2061 2058 2051 2048 2060 2050 10 615 100 1430 5 1 9730000 199 41.84 1.04 12 0.00 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 95 N N 0 N 00 N
7 20250411 111233 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 477670 233 2.91 2060 2060 2050 2670 1440 2055 2050.09 0.00 0 98 2068 2061 2058 2051 2048 2060 2050 10 615 100 1430 5 1 9730000 199 41.84 1.04 12 0.00 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 95 N N 0 N 00 N
8 20250411 101237 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 295220 144 1.80 2060 2060 2050 2670 1440 2055 2050.14 0.00 0 98 2068 2061 2058 2051 2048 2060 2050 10 615 100 1430 5 1 9730000 199 41.84 1.04 12 0.00 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 95 N N 0 N 00 N
9 20250411 091240 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 0 0 0.00 0 0 0 2670 1440 2055 0.00 0.00 0 0 2068 2061 2058 2051 2048 2060 2050 10 615 100 1430 5 1 9730000 200 41.94 1.04 12 0.00 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 95 N N 0 N 00 N
10 20250410 161226 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 16469250 8005 38.88 2055 2065 2055 2665 1435 2050 2057.37 0.00 0 -4499 2063 2056 2053 2046 2043 2055 2045 10 615 100 1430 5 1 9730000 200 41.94 1.04 12 0.08 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 94 N N 0 N 00 N
11 20250410 151233 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 15914400 7735 37.57 2055 2065 2055 2665 1435 2050 2057.45 0.00 0 -4229 2063 2056 2053 2046 2043 2055 2045 10 615 100 1430 5 1 9730000 200 41.94 1.04 12 0.08 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 94 N N 0 N 00 N
12 20250410 141228 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 14317665 6958 33.80 2055 2065 2055 2665 1435 2050 2057.73 0.00 0 -3452 2063 2056 2053 2046 2043 2055 2045 10 615 100 1430 5 1 9730000 200 41.94 1.04 12 0.07 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 94 N N 0 N 00 N