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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,25982865,12629,468.61,2055,2065,2055,2675,1445,2060,2057.40,0.00,0,-7031,2066,2062,2056,2052,2046,2065,2055,10,615,100,1440,5,1,9730000,200,41.94,1.04,12,0.13,49.00,1972.00,2080,20240722,-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,,95,N,N,0,N,00,N
20250414,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,25510210,12399,460.07,2055,2065,2055,2675,1445,2060,2057.44,0.00,0,-6801,2066,2062,2056,2052,2046,2065,2055,10,615,100,1440,5,1,9730000,200,41.94,1.04,12,0.13,49.00,1972.00,2080,20240722,-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,,95,N,N,0,N,00,N
20250414,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,22026980,10704,397.18,2055,2065,2055,2675,1445,2060,2057.83,0.00,0,-5606,2066,2062,2056,2052,2046,2065,2055,10,615,100,1440,5,1,9730000,200,41.94,1.04,12,0.11,49.00,1972.00,2080,20240722,-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,,95,N,N,0,N,00,N
20250414,131235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,19594190,9521,353.28,2055,2065,2055,2675,1445,2060,2058.00,0.00,0,-4466,2066,2062,2056,2052,2046,2065,2055,10,615,100,1440,5,1,9730000,200,42.04,1.04,12,0.10,49.00,1972.00,2080,20240722,-0.96,1985,20241227,3.78,2065,0.00,20250224,2005,2.74,20250102,2080,-0.96,20240722,1985,3.78,20241227,0.00,Y,449020,100,9 억,,95,N,N,0,N,00,N
20250414,121238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,17148970,8334,309.24,2055,2065,2055,2675,1445,2060,2057.71,0.00,0,-3279,2066,2062,2056,2052,2046,2065,2055,10,615,100,1440,5,1,9730000,200,42.04,1.04,12,0.09,49.00,1972.00,2080,20240722,-0.96,1985,20241227,3.78,2065,0.00,20250224,2005,2.74,20250102,2080,-0.96,20240722,1985,3.78,20241227,0.00,Y,449020,100,9 억,,95,N,N,0,N,00,N
20250414,111231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,7570665,3684,136.70,2055,2065,2055,2675,1445,2060,2055.01,0.00,0,-2091,2066,2062,2056,2052,2046,2065,2055,10,615,100,1440,5,1,9730000,200,41.94,1.04,12,0.04,49.00,1972.00,2080,20240722,-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,,95,N,N,0,N,00,N
20250414,101234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-5,5,-0.24,3070215,1494,55.44,2055,2065,2055,2675,1445,2060,2055.03,0.00,0,-901,2066,2062,2056,2052,2046,2065,2055,10,615,100,1440,5,1,9730000,200,41.94,1.04,12,0.02,49.00,1972.00,2080,20240722,-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,,95,N,N,0,N,00,N
20250414,091235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.00,0,0,2066,2062,2056,2052,2046,2065,2055,10,615,100,1440,5,1,9730000,200,42.04,1.04,12,0.00,49.00,1972.00,2080,20240722,-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
20250411,161221,57,100.00,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
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 20250414 161227 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 25982865 12629 468.61 2055 2065 2055 2675 1445 2060 2057.40 0.00 0 -7031 2066 2062 2056 2052 2046 2065 2055 10 615 100 1440 5 1 9730000 200 41.94 1.04 12 0.13 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 95 N N 0 N 00 N
3 20250414 151238 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 25510210 12399 460.07 2055 2065 2055 2675 1445 2060 2057.44 0.00 0 -6801 2066 2062 2056 2052 2046 2065 2055 10 615 100 1440 5 1 9730000 200 41.94 1.04 12 0.13 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 95 N N 0 N 00 N
4 20250414 141238 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 22026980 10704 397.18 2055 2065 2055 2675 1445 2060 2057.83 0.00 0 -5606 2066 2062 2056 2052 2046 2065 2055 10 615 100 1440 5 1 9730000 200 41.94 1.04 12 0.11 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 95 N N 0 N 00 N
5 20250414 131235 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 19594190 9521 353.28 2055 2065 2055 2675 1445 2060 2058.00 0.00 0 -4466 2066 2062 2056 2052 2046 2065 2055 10 615 100 1440 5 1 9730000 200 42.04 1.04 12 0.10 49.00 1972.00 2080 20240722 -0.96 1985 20241227 3.78 2065 0.00 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
6 20250414 121238 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 17148970 8334 309.24 2055 2065 2055 2675 1445 2060 2057.71 0.00 0 -3279 2066 2062 2056 2052 2046 2065 2055 10 615 100 1440 5 1 9730000 200 42.04 1.04 12 0.09 49.00 1972.00 2080 20240722 -0.96 1985 20241227 3.78 2065 0.00 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
7 20250414 111231 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 7570665 3684 136.70 2055 2065 2055 2675 1445 2060 2055.01 0.00 0 -2091 2066 2062 2056 2052 2046 2065 2055 10 615 100 1440 5 1 9730000 200 41.94 1.04 12 0.04 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 95 N N 0 N 00 N
8 20250414 101234 57 100.00 KOSDAQ 금융 N N N N N 2055 -5 5 -0.24 3070215 1494 55.44 2055 2065 2055 2675 1445 2060 2055.03 0.00 0 -901 2066 2062 2056 2052 2046 2065 2055 10 615 100 1440 5 1 9730000 200 41.94 1.04 12 0.02 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 95 N N 0 N 00 N
9 20250414 091235 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 0 0 0.00 0 0 0 2675 1445 2060 0.00 0.00 0 0 2066 2062 2056 2052 2046 2065 2055 10 615 100 1440 5 1 9730000 200 42.04 1.04 12 0.00 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
10 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
11 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
12 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