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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,33490145,16256,154.07,2070,2070,2060,2690,1450,2070,2060.17,0.00,0,-1000,2083,2076,2068,2061,2053,2072,2057,5,620,100,1440,5,1,5014000,103,45.78,1.07,12,0.32,45.00,1926.00,2280,20240522,-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,,9,N,N,0,N,00,N
20250422,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,32439495,15746,149.24,2070,2070,2060,2690,1450,2070,2060.17,0.00,0,-500,2083,2076,2068,2061,2053,2072,2057,5,620,100,1440,5,1,5014000,103,45.78,1.07,12,0.31,45.00,1926.00,2280,20240522,-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,,9,N,N,0,N,00,N
20250422,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,32099570,15581,147.67,2070,2070,2060,2690,1450,2070,2060.17,0.00,0,-340,2083,2076,2068,2061,2053,2072,2057,5,620,100,1440,5,1,5014000,103,45.78,1.07,12,0.31,45.00,1926.00,2280,20240522,-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,,9,N,N,0,N,00,N
20250422,131254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,30533970,14821,140.47,2070,2070,2060,2690,1450,2070,2060.18,0.00,0,-180,2083,2076,2068,2061,2053,2072,2057,5,620,100,1440,5,1,5014000,103,45.78,1.07,12,0.30,45.00,1926.00,2280,20240522,-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,,9,N,N,0,N,00,N
20250422,121258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,29153770,14151,134.12,2070,2070,2060,2690,1450,2070,2060.19,0.00,0,-10,2083,2076,2068,2061,2053,2072,2057,5,620,100,1440,5,1,5014000,103,45.78,1.07,12,0.28,45.00,1926.00,2280,20240522,-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,,9,N,N,0,N,00,N
20250422,111255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,28618170,13891,131.66,2070,2070,2060,2690,1450,2070,2060.20,0.00,0,150,2083,2076,2068,2061,2053,2072,2057,5,620,100,1440,5,1,5014000,103,45.78,1.07,12,0.28,45.00,1926.00,2280,20240522,-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,,9,N,N,0,N,00,N
20250422,101256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-10,5,-0.48,27256070,13231,125.40,2070,2070,2060,2690,1450,2070,2060.02,0.00,0,-160,2083,2076,2068,2061,2053,2072,2057,5,620,100,1440,5,1,5014000,103,45.78,1.07,12,0.26,45.00,1926.00,2280,20240522,-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,,9,N,N,0,N,00,N
20250422,091259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,10350,5,0.05,2070,2070,2070,2690,1450,2070,2070.00,0.00,0,0,2083,2076,2068,2061,2053,2072,2057,5,620,100,1440,5,1,5014000,104,46.00,1.07,12,0.00,45.00,1926.00,2280,20240522,-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
20250421,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,21878715,10551,1038.48,2075,2075,2060,2690,1450,2070,2073.62,0.00,0,-839,2076,2072,2066,2062,2056,2075,2065,5,620,100,1440,5,1,5014000,104,46.00,1.07,12,0.21,45.00,1926.00,2280,20240522,-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,,11,N,N,0,N,00,N
20250421,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,21744470,10486,1032.09,2075,2075,2060,2690,1450,2070,2073.67,0.00,0,-807,2076,2072,2066,2062,2056,2075,2065,5,620,100,1440,5,1,5014000,104,45.89,1.07,12,0.21,45.00,1926.00,2280,20240522,-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,,11,N,N,0,N,00,N
20250421,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,5777455,2786,274.21,2075,2075,2065,2690,1450,2070,2073.75,0.00,0,-653,2076,2072,2066,2062,2056,2075,2065,5,620,100,1440,5,1,5014000,104,45.89,1.07,12,0.06,45.00,1926.00,2280,20240522,-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,,11,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 20250422 161233 57 100.00 KOSDAQ 금융 N N N N N 2060 -10 5 -0.48 33490145 16256 154.07 2070 2070 2060 2690 1450 2070 2060.17 0.00 0 -1000 2083 2076 2068 2061 2053 2072 2057 5 620 100 1440 5 1 5014000 103 45.78 1.07 12 0.32 45.00 1926.00 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 9 N N 0 N 00 N
3 20250422 151256 57 100.00 KOSDAQ 금융 N N N N N 2060 -10 5 -0.48 32439495 15746 149.24 2070 2070 2060 2690 1450 2070 2060.17 0.00 0 -500 2083 2076 2068 2061 2053 2072 2057 5 620 100 1440 5 1 5014000 103 45.78 1.07 12 0.31 45.00 1926.00 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 9 N N 0 N 00 N
4 20250422 141257 57 100.00 KOSDAQ 금융 N N N N N 2060 -10 5 -0.48 32099570 15581 147.67 2070 2070 2060 2690 1450 2070 2060.17 0.00 0 -340 2083 2076 2068 2061 2053 2072 2057 5 620 100 1440 5 1 5014000 103 45.78 1.07 12 0.31 45.00 1926.00 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 9 N N 0 N 00 N
5 20250422 131254 57 100.00 KOSDAQ 금융 N N N N N 2060 -10 5 -0.48 30533970 14821 140.47 2070 2070 2060 2690 1450 2070 2060.18 0.00 0 -180 2083 2076 2068 2061 2053 2072 2057 5 620 100 1440 5 1 5014000 103 45.78 1.07 12 0.30 45.00 1926.00 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 9 N N 0 N 00 N
6 20250422 121258 57 100.00 KOSDAQ 금융 N N N N N 2060 -10 5 -0.48 29153770 14151 134.12 2070 2070 2060 2690 1450 2070 2060.19 0.00 0 -10 2083 2076 2068 2061 2053 2072 2057 5 620 100 1440 5 1 5014000 103 45.78 1.07 12 0.28 45.00 1926.00 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 9 N N 0 N 00 N
7 20250422 111255 57 100.00 KOSDAQ 금융 N N N N N 2060 -10 5 -0.48 28618170 13891 131.66 2070 2070 2060 2690 1450 2070 2060.20 0.00 0 150 2083 2076 2068 2061 2053 2072 2057 5 620 100 1440 5 1 5014000 103 45.78 1.07 12 0.28 45.00 1926.00 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 9 N N 0 N 00 N
8 20250422 101256 57 100.00 KOSDAQ 금융 N N N N N 2060 -10 5 -0.48 27256070 13231 125.40 2070 2070 2060 2690 1450 2070 2060.02 0.00 0 -160 2083 2076 2068 2061 2053 2072 2057 5 620 100 1440 5 1 5014000 103 45.78 1.07 12 0.26 45.00 1926.00 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 9 N N 0 N 00 N
9 20250422 091259 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 10350 5 0.05 2070 2070 2070 2690 1450 2070 2070.00 0.00 0 0 2083 2076 2068 2061 2053 2072 2057 5 620 100 1440 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 20250421 161230 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 21878715 10551 1038.48 2075 2075 2060 2690 1450 2070 2073.62 0.00 0 -839 2076 2072 2066 2062 2056 2075 2065 5 620 100 1440 5 1 5014000 104 46.00 1.07 12 0.21 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 11 N N 0 N 00 N
11 20250421 151252 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 21744470 10486 1032.09 2075 2075 2060 2690 1450 2070 2073.67 0.00 0 -807 2076 2072 2066 2062 2056 2075 2065 5 620 100 1440 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 11 N N 0 N 00 N
12 20250421 141251 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 5777455 2786 274.21 2075 2075 2065 2690 1450 2070 2073.75 0.00 0 -653 2076 2072 2066 2062 2056 2075 2065 5 620 100 1440 5 1 5014000 104 45.89 1.07 12 0.06 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 11 N N 0 N 00 N