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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
445360/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
20250421,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,21889830,10374,137.90,2115,2115,2110,2745,1485,2115,2110.07,0.00,0,-4,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,39.07,1.02,12,0.24,54.00,2071.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,Y,445360,100,4 억,,85,N,N,0,N,00,N
20250421,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,21868730,10364,137.76,2115,2115,2110,2745,1485,2115,2110.07,0.00,0,-4,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,39.07,1.02,12,0.24,54.00,2071.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,Y,445360,100,4 억,,85,N,N,0,N,00,N
20250421,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,21868730,10364,137.76,2115,2115,2110,2745,1485,2115,2110.07,0.00,0,-4,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,39.07,1.02,12,0.24,54.00,2071.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,Y,445360,100,4 억,,85,N,N,0,N,00,N
20250421,131244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,283405,134,1.78,2115,2115,2110,2745,1485,2115,2114.96,0.00,0,-4,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,39.07,1.02,12,0.00,54.00,2071.00,2160,20240709,-2.31,2045,20241226,3.18,2150,-1.86,20250305,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,Y,445360,100,4 억,,85,N,N,0,N,00,N
20250421,121244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,175545,83,1.10,2115,2115,2115,2745,1485,2115,2115.00,0.00,0,-4,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,39.17,1.02,12,0.00,54.00,2071.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,Y,445360,100,4 억,,85,N,N,0,N,00,N
20250421,111242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,175545,83,1.10,2115,2115,2115,2745,1485,2115,2115.00,0.00,0,-4,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,39.17,1.02,12,0.00,54.00,2071.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,Y,445360,100,4 억,,85,N,N,0,N,00,N
20250421,101237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,175545,83,1.10,2115,2115,2115,2745,1485,2115,2115.00,0.00,0,-4,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,39.17,1.02,12,0.00,54.00,2071.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,Y,445360,100,4 억,,85,N,N,0,N,00,N
20250421,091319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.00,0,0,2121,2117,2111,2107,2101,2120,2110,4,630,100,1480,5,1,4310000,91,39.17,1.02,12,0.00,54.00,2071.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,Y,445360,100,4 억,,85,N,N,0,N,00,N
20250418,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,13749795,6515,73.98,2110,2115,2105,2740,1480,2110,2110.48,0.00,0,-14,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,39.17,1.02,12,0.15,54.00,2071.00,2160,20240709,-2.08,2045,20241226,3.42,2150,-1.63,20250305,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,Y,445360,100,4 억,,85,N,N,0,N,00,N
20250418,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,13711765,6497,73.77,2110,2115,2105,2740,1480,2110,2110.48,0.00,0,-6,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,38.98,1.02,12,0.15,54.00,2071.00,2160,20240709,-2.55,2045,20241226,2.93,2150,-2.09,20250305,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,Y,445360,100,4 억,,85,N,N,0,N,00,N
20250418,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,13518105,6405,72.73,2110,2115,2105,2740,1480,2110,2110.56,0.00,0,-6,2113,2111,2108,2106,2103,2112,2107,4,630,100,1470,5,1,4310000,91,38.98,1.02,12,0.15,54.00,2071.00,2160,20240709,-2.55,2045,20241226,2.93,2150,-2.09,20250305,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,Y,445360,100,4 억,,85,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 20250421 161224 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 21889830 10374 137.90 2115 2115 2110 2745 1485 2115 2110.07 0.00 0 -4 2121 2117 2111 2107 2101 2120 2110 4 630 100 1480 5 1 4310000 91 39.07 1.02 12 0.24 54.00 2071.00 2160 20240709 -2.31 2045 20241226 3.18 2150 -1.86 20250305 2055 2.68 20250102 2160 -2.31 20240709 2045 3.18 20241226 0.00 Y 445360 100 4 억 85 N N 0 N 00 N
3 20250421 151246 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 21868730 10364 137.76 2115 2115 2110 2745 1485 2115 2110.07 0.00 0 -4 2121 2117 2111 2107 2101 2120 2110 4 630 100 1480 5 1 4310000 91 39.07 1.02 12 0.24 54.00 2071.00 2160 20240709 -2.31 2045 20241226 3.18 2150 -1.86 20250305 2055 2.68 20250102 2160 -2.31 20240709 2045 3.18 20241226 0.00 Y 445360 100 4 억 85 N N 0 N 00 N
4 20250421 141245 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 21868730 10364 137.76 2115 2115 2110 2745 1485 2115 2110.07 0.00 0 -4 2121 2117 2111 2107 2101 2120 2110 4 630 100 1480 5 1 4310000 91 39.07 1.02 12 0.24 54.00 2071.00 2160 20240709 -2.31 2045 20241226 3.18 2150 -1.86 20250305 2055 2.68 20250102 2160 -2.31 20240709 2045 3.18 20241226 0.00 Y 445360 100 4 억 85 N N 0 N 00 N
5 20250421 131244 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 283405 134 1.78 2115 2115 2110 2745 1485 2115 2114.96 0.00 0 -4 2121 2117 2111 2107 2101 2120 2110 4 630 100 1480 5 1 4310000 91 39.07 1.02 12 0.00 54.00 2071.00 2160 20240709 -2.31 2045 20241226 3.18 2150 -1.86 20250305 2055 2.68 20250102 2160 -2.31 20240709 2045 3.18 20241226 0.00 Y 445360 100 4 억 85 N N 0 N 00 N
6 20250421 121244 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 175545 83 1.10 2115 2115 2115 2745 1485 2115 2115.00 0.00 0 -4 2121 2117 2111 2107 2101 2120 2110 4 630 100 1480 5 1 4310000 91 39.17 1.02 12 0.00 54.00 2071.00 2160 20240709 -2.08 2045 20241226 3.42 2150 -1.63 20250305 2055 2.92 20250102 2160 -2.08 20240709 2045 3.42 20241226 0.00 Y 445360 100 4 억 85 N N 0 N 00 N
7 20250421 111242 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 175545 83 1.10 2115 2115 2115 2745 1485 2115 2115.00 0.00 0 -4 2121 2117 2111 2107 2101 2120 2110 4 630 100 1480 5 1 4310000 91 39.17 1.02 12 0.00 54.00 2071.00 2160 20240709 -2.08 2045 20241226 3.42 2150 -1.63 20250305 2055 2.92 20250102 2160 -2.08 20240709 2045 3.42 20241226 0.00 Y 445360 100 4 억 85 N N 0 N 00 N
8 20250421 101237 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 175545 83 1.10 2115 2115 2115 2745 1485 2115 2115.00 0.00 0 -4 2121 2117 2111 2107 2101 2120 2110 4 630 100 1480 5 1 4310000 91 39.17 1.02 12 0.00 54.00 2071.00 2160 20240709 -2.08 2045 20241226 3.42 2150 -1.63 20250305 2055 2.92 20250102 2160 -2.08 20240709 2045 3.42 20241226 0.00 Y 445360 100 4 억 85 N N 0 N 00 N
9 20250421 091319 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 0 0 0.00 0 0 0 2745 1485 2115 0.00 0.00 0 0 2121 2117 2111 2107 2101 2120 2110 4 630 100 1480 5 1 4310000 91 39.17 1.02 12 0.00 54.00 2071.00 2160 20240709 -2.08 2045 20241226 3.42 2150 -1.63 20250305 2055 2.92 20250102 2160 -2.08 20240709 2045 3.42 20241226 0.00 Y 445360 100 4 억 85 N N 0 N 00 N
10 20250418 161223 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 13749795 6515 73.98 2110 2115 2105 2740 1480 2110 2110.48 0.00 0 -14 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 4310000 91 39.17 1.02 12 0.15 54.00 2071.00 2160 20240709 -2.08 2045 20241226 3.42 2150 -1.63 20250305 2055 2.92 20250102 2160 -2.08 20240709 2045 3.42 20241226 0.00 Y 445360 100 4 억 85 N N 0 N 00 N
11 20250418 151240 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 13711765 6497 73.77 2110 2115 2105 2740 1480 2110 2110.48 0.00 0 -6 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 4310000 91 38.98 1.02 12 0.15 54.00 2071.00 2160 20240709 -2.55 2045 20241226 2.93 2150 -2.09 20250305 2055 2.43 20250102 2160 -2.55 20240709 2045 2.93 20241226 0.00 Y 445360 100 4 억 85 N N 0 N 00 N
12 20250418 141246 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 13518105 6405 72.73 2110 2115 2105 2740 1480 2110 2110.56 0.00 0 -6 2113 2111 2108 2106 2103 2112 2107 4 630 100 1470 5 1 4310000 91 38.98 1.02 12 0.15 54.00 2071.00 2160 20240709 -2.55 2045 20241226 2.93 2150 -2.09 20250305 2055 2.43 20250102 2160 -2.55 20240709 2045 2.93 20241226 0.00 Y 445360 100 4 억 85 N N 0 N 00 N