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
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
20250414,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,4429840,2138,13.47,2075,2075,2060,2690,1450,2070,2071.96,0.00,0,-461,2080,2075,2070,2065,2060,2072,2062,5,620,100,1440,5,1,5014000,104,46.00,1.07,12,0.04,45.00,1926.00,2280,20240522,-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
20250414,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,1711640,828,5.22,2075,2075,2060,2690,1450,2070,2067.20,0.00,0,-451,2080,2075,2070,2065,2060,2072,2062,5,620,100,1440,5,1,5014000,104,46.00,1.07,12,0.02,45.00,1926.00,2280,20240522,-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
20250414,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,1527385,739,4.66,2075,2075,2060,2690,1450,2070,2066.83,0.00,0,-367,2080,2075,2070,2065,2060,2072,2062,5,620,100,1440,5,1,5014000,104,46.00,1.07,12,0.01,45.00,1926.00,2280,20240522,-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
20250414,131235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,1109375,537,3.38,2075,2075,2060,2690,1450,2070,2065.88,0.00,0,-285,2080,2075,2070,2065,2060,2072,2062,5,620,100,1440,5,1,5014000,104,45.89,1.07,12,0.01,45.00,1926.00,2280,20240522,-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
20250414,121238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,820195,397,2.50,2075,2075,2060,2690,1450,2070,2065.98,0.00,0,-198,2080,2075,2070,2065,2060,2072,2062,5,620,100,1440,5,1,5014000,104,45.89,1.07,12,0.01,45.00,1926.00,2280,20240522,-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
20250414,111231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,440235,213,1.34,2075,2075,2060,2690,1450,2070,2066.83,0.00,0,-114,2080,2075,2070,2065,2060,2072,2062,5,620,100,1440,5,1,5014000,104,45.89,1.07,12,0.00,45.00,1926.00,2280,20240522,-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
20250414,101234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,173365,84,0.53,2075,2075,2060,2690,1450,2070,2063.87,0.00,0,-62,2080,2075,2070,2065,2060,2072,2062,5,620,100,1440,5,1,5014000,104,46.00,1.07,12,0.00,45.00,1926.00,2280,20240522,-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
20250414,091236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.00,0,0,2080,2075,2070,2065,2060,2072,2062,5,620,100,1440,5,1,5014000,104,46.00,1.07,12,0.00,45.00,1926.00,2280,20240522,-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
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
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 2070 0 3 0.00 4429840 2138 13.47 2075 2075 2060 2690 1450 2070 2071.96 0.00 0 -461 2080 2075 2070 2065 2060 2072 2062 5 620 100 1440 5 1 5014000 104 46.00 1.07 12 0.04 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 20250414 151238 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 1711640 828 5.22 2075 2075 2060 2690 1450 2070 2067.20 0.00 0 -451 2080 2075 2070 2065 2060 2072 2062 5 620 100 1440 5 1 5014000 104 46.00 1.07 12 0.02 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
4 20250414 141238 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 1527385 739 4.66 2075 2075 2060 2690 1450 2070 2066.83 0.00 0 -367 2080 2075 2070 2065 2060 2072 2062 5 620 100 1440 5 1 5014000 104 46.00 1.07 12 0.01 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
5 20250414 131235 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 1109375 537 3.38 2075 2075 2060 2690 1450 2070 2065.88 0.00 0 -285 2080 2075 2070 2065 2060 2072 2062 5 620 100 1440 5 1 5014000 104 45.89 1.07 12 0.01 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 20250414 121238 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 820195 397 2.50 2075 2075 2060 2690 1450 2070 2065.98 0.00 0 -198 2080 2075 2070 2065 2060 2072 2062 5 620 100 1440 5 1 5014000 104 45.89 1.07 12 0.01 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 20250414 111231 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 440235 213 1.34 2075 2075 2060 2690 1450 2070 2066.83 0.00 0 -114 2080 2075 2070 2065 2060 2072 2062 5 620 100 1440 5 1 5014000 104 45.89 1.07 12 0.00 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 20250414 101234 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 173365 84 0.53 2075 2075 2060 2690 1450 2070 2063.87 0.00 0 -62 2080 2075 2070 2065 2060 2072 2062 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
9 20250414 091236 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 0 0 0.00 0 0 0 2690 1450 2070 0.00 0.00 0 0 2080 2075 2070 2065 2060 2072 2062 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 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
11 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
12 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