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
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
20250411,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,32837820,15871,186.96,2075,2075,2065,2695,1455,2075,2069.05,0.00,0,-499,2081,2077,2071,2067,2061,2080,2070,5,620,100,1450,5,1,5014000,104,46.00,1.07,12,0.32,45.00,1926.00,2280,20240522,-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,,9,N,N,0,N,00,N
20250411,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,32753015,15830,186.48,2075,2075,2065,2695,1455,2075,2069.05,0.00,0,-486,2081,2077,2071,2067,2061,2080,2070,5,620,100,1450,5,1,5014000,104,45.89,1.07,12,0.32,45.00,1926.00,2280,20240522,-9.43,2005,20241226,2.99,2090,-1.20,20250313,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,Y,450050,100,5 억,,9,N,N,0,N,00,N
20250411,141231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,31559395,15252,179.67,2075,2075,2065,2695,1455,2075,2069.20,0.00,0,-398,2081,2077,2071,2067,2061,2080,2070,5,620,100,1450,5,1,5014000,104,45.89,1.07,12,0.30,45.00,1926.00,2280,20240522,-9.43,2005,20241226,2.99,2090,-1.20,20250313,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,Y,450050,100,5 억,,9,N,N,0,N,00,N
20250411,131233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,31282635,15118,178.09,2075,2075,2065,2695,1455,2075,2069.23,0.00,0,-309,2081,2077,2071,2067,2061,2080,2070,5,620,100,1450,5,1,5014000,104,45.89,1.07,12,0.30,45.00,1926.00,2280,20240522,-9.43,2005,20241226,2.99,2090,-1.20,20250313,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,Y,450050,100,5 억,,9,N,N,0,N,00,N
20250411,121234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,30842765,14905,175.58,2075,2075,2065,2695,1455,2075,2069.29,0.00,0,-221,2081,2077,2071,2067,2061,2080,2070,5,620,100,1450,5,1,5014000,104,45.89,1.07,12,0.30,45.00,1926.00,2280,20240522,-9.43,2005,20241226,2.99,2090,-1.20,20250313,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,Y,450050,100,5 억,,9,N,N,0,N,00,N
20250411,111234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,30656915,14815,174.52,2075,2075,2065,2695,1455,2075,2069.32,0.00,0,-131,2081,2077,2071,2067,2061,2080,2070,5,620,100,1450,5,1,5014000,104,45.89,1.07,12,0.30,45.00,1926.00,2280,20240522,-9.43,2005,20241226,2.99,2090,-1.20,20250313,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,Y,450050,100,5 억,,9,N,N,0,N,00,N
20250411,101237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,21488480,10381,122.29,2075,2075,2065,2695,1455,2075,2069.98,0.00,0,-42,2081,2077,2071,2067,2061,2080,2070,5,620,100,1450,5,1,5014000,104,45.89,1.07,12,0.21,45.00,1926.00,2280,20240522,-9.43,2005,20241226,2.99,2090,-1.20,20250313,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,Y,450050,100,5 억,,9,N,N,0,N,00,N
20250411,091240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,12445,6,0.07,2075,2075,2070,2695,1455,2075,2074.17,0.00,0,1,2081,2077,2071,2067,2061,2080,2070,5,620,100,1450,5,1,5014000,104,46.00,1.07,12,0.00,45.00,1926.00,2280,20240522,-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,,9,N,N,0,N,00,N
20250410,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,17591045,8489,508.02,2070,2075,2065,2690,1450,2070,2072.22,0.00,0,-499,2076,2072,2066,2062,2056,2075,2065,5,620,100,1440,5,1,5014000,104,46.11,1.08,12,0.17,45.00,1926.00,2280,20240522,-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,,9,N,N,0,N,00,N
20250410,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,9056620,4376,261.88,2070,2075,2065,2690,1450,2070,2069.61,0.00,0,-491,2076,2072,2066,2062,2056,2075,2065,5,620,100,1440,5,1,5014000,104,46.11,1.08,12,0.09,45.00,1926.00,2280,20240522,-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,,9,N,N,0,N,00,N
20250410,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,7322300,3538,211.73,2070,2075,2065,2690,1450,2070,2069.62,0.00,0,-239,2076,2072,2066,2062,2056,2075,2065,5,620,100,1440,5,1,5014000,104,45.89,1.07,12,0.07,45.00,1926.00,2280,20240522,-9.43,2005,20241226,2.99,2090,-1.20,20250313,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,Y,450050,100,5 억,,9,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 2070 -5 5 -0.24 32837820 15871 186.96 2075 2075 2065 2695 1455 2075 2069.05 0.00 0 -499 2081 2077 2071 2067 2061 2080 2070 5 620 100 1450 5 1 5014000 104 46.00 1.07 12 0.32 45.00 1926.00 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 9 N N 0 N 00 N
3 20250411 151233 57 100.00 KOSDAQ 금융 N N N N N 2065 -10 5 -0.48 32753015 15830 186.48 2075 2075 2065 2695 1455 2075 2069.05 0.00 0 -486 2081 2077 2071 2067 2061 2080 2070 5 620 100 1450 5 1 5014000 104 45.89 1.07 12 0.32 45.00 1926.00 2280 20240522 -9.43 2005 20241226 2.99 2090 -1.20 20250313 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 Y 450050 100 5 억 9 N N 0 N 00 N
4 20250411 141231 57 100.00 KOSDAQ 금융 N N N N N 2065 -10 5 -0.48 31559395 15252 179.67 2075 2075 2065 2695 1455 2075 2069.20 0.00 0 -398 2081 2077 2071 2067 2061 2080 2070 5 620 100 1450 5 1 5014000 104 45.89 1.07 12 0.30 45.00 1926.00 2280 20240522 -9.43 2005 20241226 2.99 2090 -1.20 20250313 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 Y 450050 100 5 억 9 N N 0 N 00 N
5 20250411 131233 57 100.00 KOSDAQ 금융 N N N N N 2065 -10 5 -0.48 31282635 15118 178.09 2075 2075 2065 2695 1455 2075 2069.23 0.00 0 -309 2081 2077 2071 2067 2061 2080 2070 5 620 100 1450 5 1 5014000 104 45.89 1.07 12 0.30 45.00 1926.00 2280 20240522 -9.43 2005 20241226 2.99 2090 -1.20 20250313 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 Y 450050 100 5 억 9 N N 0 N 00 N
6 20250411 121234 57 100.00 KOSDAQ 금융 N N N N N 2065 -10 5 -0.48 30842765 14905 175.58 2075 2075 2065 2695 1455 2075 2069.29 0.00 0 -221 2081 2077 2071 2067 2061 2080 2070 5 620 100 1450 5 1 5014000 104 45.89 1.07 12 0.30 45.00 1926.00 2280 20240522 -9.43 2005 20241226 2.99 2090 -1.20 20250313 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 Y 450050 100 5 억 9 N N 0 N 00 N
7 20250411 111234 57 100.00 KOSDAQ 금융 N N N N N 2065 -10 5 -0.48 30656915 14815 174.52 2075 2075 2065 2695 1455 2075 2069.32 0.00 0 -131 2081 2077 2071 2067 2061 2080 2070 5 620 100 1450 5 1 5014000 104 45.89 1.07 12 0.30 45.00 1926.00 2280 20240522 -9.43 2005 20241226 2.99 2090 -1.20 20250313 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 Y 450050 100 5 억 9 N N 0 N 00 N
8 20250411 101237 57 100.00 KOSDAQ 금융 N N N N N 2065 -10 5 -0.48 21488480 10381 122.29 2075 2075 2065 2695 1455 2075 2069.98 0.00 0 -42 2081 2077 2071 2067 2061 2080 2070 5 620 100 1450 5 1 5014000 104 45.89 1.07 12 0.21 45.00 1926.00 2280 20240522 -9.43 2005 20241226 2.99 2090 -1.20 20250313 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 Y 450050 100 5 억 9 N N 0 N 00 N
9 20250411 091240 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 12445 6 0.07 2075 2075 2070 2695 1455 2075 2074.17 0.00 0 1 2081 2077 2071 2067 2061 2080 2070 5 620 100 1450 5 1 5014000 104 46.00 1.07 12 0.00 45.00 1926.00 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 9 N N 0 N 00 N
10 20250410 161226 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 17591045 8489 508.02 2070 2075 2065 2690 1450 2070 2072.22 0.00 0 -499 2076 2072 2066 2062 2056 2075 2065 5 620 100 1440 5 1 5014000 104 46.11 1.08 12 0.17 45.00 1926.00 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 9 N N 0 N 00 N
11 20250410 151233 57 100.00 KOSDAQ 금융 N N N N N 2075 5 2 0.24 9056620 4376 261.88 2070 2075 2065 2690 1450 2070 2069.61 0.00 0 -491 2076 2072 2066 2062 2056 2075 2065 5 620 100 1440 5 1 5014000 104 46.11 1.08 12 0.09 45.00 1926.00 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 9 N N 0 N 00 N
12 20250410 141228 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 7322300 3538 211.73 2070 2075 2065 2690 1450 2070 2069.62 0.00 0 -239 2076 2072 2066 2062 2056 2075 2065 5 620 100 1440 5 1 5014000 104 45.89 1.07 12 0.07 45.00 1926.00 2280 20240522 -9.43 2005 20241226 2.99 2090 -1.20 20250313 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 Y 450050 100 5 억 9 N N 0 N 00 N