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
457630/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
20250421,161242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,32395735,15510,68.46,2085,2095,2080,2720,1470,2095,2088.70,0.06,0,379,2108,2101,2088,2081,2068,2105,2085,7,625,100,1340,5,1,7310000,153,65.47,1.08,12,0.21,32.00,1948.00,2295,20240906,-8.71,2070,20250416,1.21,2155,-2.78,20250402,2070,1.21,20250416,2620,-20.04,20240422,2070,1.21,20241122,0.00,Y,457630,100,7 억,,4051,N,N,0,N,00,N
20250421,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,32393640,15509,68.45,2085,2095,2080,2720,1470,2095,2088.70,0.06,0,379,2108,2101,2088,2081,2068,2105,2085,7,625,100,1340,5,1,7310000,153,65.47,1.08,12,0.21,32.00,1948.00,2295,20240906,-8.71,2070,20250416,1.21,2155,-2.78,20250402,2070,1.21,20250416,2620,-20.04,20240422,2070,1.21,20241122,0.00,Y,457630,100,7 억,,4051,N,N,0,N,00,N
20250421,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,32347595,15487,68.35,2085,2095,2080,2720,1470,2095,2088.69,0.06,0,379,2108,2101,2088,2081,2068,2105,2085,7,625,100,1340,5,1,7310000,152,65.16,1.07,12,0.21,32.00,1948.00,2295,20240906,-9.15,2070,20250416,0.72,2155,-3.25,20250402,2070,0.72,20250416,2620,-20.42,20240422,2070,0.72,20241122,0.00,Y,457630,100,7 억,,4051,N,N,0,N,00,N
20250421,131302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,32322575,15475,68.30,2085,2095,2080,2720,1470,2095,2088.70,0.06,0,379,2108,2101,2088,2081,2068,2105,2085,7,625,100,1340,5,1,7310000,153,65.31,1.07,12,0.21,32.00,1948.00,2295,20240906,-8.93,2070,20250416,0.97,2155,-3.02,20250402,2070,0.97,20250416,2620,-20.23,20240422,2070,0.97,20241122,0.00,Y,457630,100,7 억,,4051,N,N,0,N,00,N
20250421,121303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,32316305,15472,68.29,2085,2095,2080,2720,1470,2095,2088.70,0.06,0,379,2108,2101,2088,2081,2068,2105,2085,7,625,100,1340,5,1,7310000,153,65.47,1.08,12,0.21,32.00,1948.00,2295,20240906,-8.71,2070,20250416,1.21,2155,-2.78,20250402,2070,1.21,20250416,2620,-20.04,20240422,2070,1.21,20241122,0.00,Y,457630,100,7 억,,4051,N,N,0,N,00,N
20250421,111300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,20781770,9962,43.97,2085,2090,2085,2720,1470,2095,2086.10,0.06,0,390,2108,2101,2088,2081,2068,2105,2085,7,625,100,1340,5,1,7310000,153,65.31,1.07,12,0.14,32.00,1948.00,2295,20240906,-8.93,2070,20250416,0.97,2155,-3.02,20250402,2070,0.97,20250416,2620,-20.23,20240422,2070,0.97,20241122,0.00,Y,457630,100,7 억,,4051,N,N,0,N,00,N
20250421,101255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,41700,20,0.09,2085,2085,2085,2720,1470,2095,2085.00,0.06,0,-20,2108,2101,2088,2081,2068,2105,2085,7,625,100,1340,5,1,7310000,152,65.16,1.07,12,0.00,32.00,1948.00,2295,20240906,-9.15,2070,20250416,0.72,2155,-3.25,20250402,2070,0.72,20250416,2620,-20.42,20240422,2070,0.72,20241122,0.00,Y,457630,100,7 억,,4051,N,N,0,N,00,N
20250421,091339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.06,0,0,2108,2101,2088,2081,2068,2105,2085,7,625,100,1340,5,1,7310000,153,65.47,1.08,12,0.00,32.00,1948.00,2295,20240906,-8.71,2070,20250416,1.21,2155,-2.78,20250402,2070,1.21,20250416,2620,-20.04,20240422,2070,1.21,20241122,0.00,Y,457630,100,7 억,,4051,N,N,0,N,00,N
20250418,161242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,47061080,22657,106.41,2095,2095,2075,2710,1460,2085,2077.11,0.06,0,-2277,2098,2091,2088,2081,2078,2090,2080,7,625,100,1330,5,1,7310000,153,65.47,1.08,12,0.31,32.00,1948.00,2295,20240906,-8.71,2070,20250416,1.21,2155,-2.78,20250402,2070,1.21,20250416,2620,-20.04,20240418,2070,1.21,20241122,0.00,Y,457630,100,7 억,,4620,N,N,0,N,00,N
20250418,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,46981975,22619,106.23,2095,2095,2075,2710,1460,2085,2077.10,0.06,0,-2241,2098,2091,2088,2081,2078,2090,2080,7,625,100,1330,5,1,7310000,152,65.00,1.07,12,0.31,32.00,1948.00,2295,20240906,-9.37,2070,20250416,0.48,2155,-3.48,20250402,2070,0.48,20250416,2620,-20.61,20240418,2070,0.48,20241122,0.00,Y,457630,100,7 억,,4620,N,N,0,N,00,N
20250418,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,46162365,22225,104.38,2095,2095,2075,2710,1460,2085,2077.05,0.06,0,-1850,2098,2091,2088,2081,2078,2090,2080,7,625,100,1330,5,1,7310000,152,65.00,1.07,12,0.30,32.00,1948.00,2295,20240906,-9.37,2070,20250416,0.48,2155,-3.48,20250402,2070,0.48,20250416,2620,-20.61,20240418,2070,0.48,20241122,0.00,Y,457630,100,7 억,,4620,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 161242 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 32395735 15510 68.46 2085 2095 2080 2720 1470 2095 2088.70 0.06 0 379 2108 2101 2088 2081 2068 2105 2085 7 625 100 1340 5 1 7310000 153 65.47 1.08 12 0.21 32.00 1948.00 2295 20240906 -8.71 2070 20250416 1.21 2155 -2.78 20250402 2070 1.21 20250416 2620 -20.04 20240422 2070 1.21 20241122 0.00 Y 457630 100 7 억 4051 N N 0 N 00 N
3 20250421 151305 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 32393640 15509 68.45 2085 2095 2080 2720 1470 2095 2088.70 0.06 0 379 2108 2101 2088 2081 2068 2105 2085 7 625 100 1340 5 1 7310000 153 65.47 1.08 12 0.21 32.00 1948.00 2295 20240906 -8.71 2070 20250416 1.21 2155 -2.78 20250402 2070 1.21 20250416 2620 -20.04 20240422 2070 1.21 20241122 0.00 Y 457630 100 7 억 4051 N N 0 N 00 N
4 20250421 141304 57 100.00 KOSDAQ 금융 N N N N N 2085 -10 5 -0.48 32347595 15487 68.35 2085 2095 2080 2720 1470 2095 2088.69 0.06 0 379 2108 2101 2088 2081 2068 2105 2085 7 625 100 1340 5 1 7310000 152 65.16 1.07 12 0.21 32.00 1948.00 2295 20240906 -9.15 2070 20250416 0.72 2155 -3.25 20250402 2070 0.72 20250416 2620 -20.42 20240422 2070 0.72 20241122 0.00 Y 457630 100 7 억 4051 N N 0 N 00 N
5 20250421 131302 57 100.00 KOSDAQ 금융 N N N N N 2090 -5 5 -0.24 32322575 15475 68.30 2085 2095 2080 2720 1470 2095 2088.70 0.06 0 379 2108 2101 2088 2081 2068 2105 2085 7 625 100 1340 5 1 7310000 153 65.31 1.07 12 0.21 32.00 1948.00 2295 20240906 -8.93 2070 20250416 0.97 2155 -3.02 20250402 2070 0.97 20250416 2620 -20.23 20240422 2070 0.97 20241122 0.00 Y 457630 100 7 억 4051 N N 0 N 00 N
6 20250421 121303 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 32316305 15472 68.29 2085 2095 2080 2720 1470 2095 2088.70 0.06 0 379 2108 2101 2088 2081 2068 2105 2085 7 625 100 1340 5 1 7310000 153 65.47 1.08 12 0.21 32.00 1948.00 2295 20240906 -8.71 2070 20250416 1.21 2155 -2.78 20250402 2070 1.21 20250416 2620 -20.04 20240422 2070 1.21 20241122 0.00 Y 457630 100 7 억 4051 N N 0 N 00 N
7 20250421 111300 57 100.00 KOSDAQ 금융 N N N N N 2090 -5 5 -0.24 20781770 9962 43.97 2085 2090 2085 2720 1470 2095 2086.10 0.06 0 390 2108 2101 2088 2081 2068 2105 2085 7 625 100 1340 5 1 7310000 153 65.31 1.07 12 0.14 32.00 1948.00 2295 20240906 -8.93 2070 20250416 0.97 2155 -3.02 20250402 2070 0.97 20250416 2620 -20.23 20240422 2070 0.97 20241122 0.00 Y 457630 100 7 억 4051 N N 0 N 00 N
8 20250421 101255 57 100.00 KOSDAQ 금융 N N N N N 2085 -10 5 -0.48 41700 20 0.09 2085 2085 2085 2720 1470 2095 2085.00 0.06 0 -20 2108 2101 2088 2081 2068 2105 2085 7 625 100 1340 5 1 7310000 152 65.16 1.07 12 0.00 32.00 1948.00 2295 20240906 -9.15 2070 20250416 0.72 2155 -3.25 20250402 2070 0.72 20250416 2620 -20.42 20240422 2070 0.72 20241122 0.00 Y 457630 100 7 억 4051 N N 0 N 00 N
9 20250421 091339 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.06 0 0 2108 2101 2088 2081 2068 2105 2085 7 625 100 1340 5 1 7310000 153 65.47 1.08 12 0.00 32.00 1948.00 2295 20240906 -8.71 2070 20250416 1.21 2155 -2.78 20250402 2070 1.21 20250416 2620 -20.04 20240422 2070 1.21 20241122 0.00 Y 457630 100 7 억 4051 N N 0 N 00 N
10 20250418 161242 57 100.00 KOSDAQ 금융 N N N N N 2095 10 2 0.48 47061080 22657 106.41 2095 2095 2075 2710 1460 2085 2077.11 0.06 0 -2277 2098 2091 2088 2081 2078 2090 2080 7 625 100 1330 5 1 7310000 153 65.47 1.08 12 0.31 32.00 1948.00 2295 20240906 -8.71 2070 20250416 1.21 2155 -2.78 20250402 2070 1.21 20250416 2620 -20.04 20240418 2070 1.21 20241122 0.00 Y 457630 100 7 억 4620 N N 0 N 00 N
11 20250418 151259 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 46981975 22619 106.23 2095 2095 2075 2710 1460 2085 2077.10 0.06 0 -2241 2098 2091 2088 2081 2078 2090 2080 7 625 100 1330 5 1 7310000 152 65.00 1.07 12 0.31 32.00 1948.00 2295 20240906 -9.37 2070 20250416 0.48 2155 -3.48 20250402 2070 0.48 20250416 2620 -20.61 20240418 2070 0.48 20241122 0.00 Y 457630 100 7 억 4620 N N 0 N 00 N
12 20250418 141304 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 46162365 22225 104.38 2095 2095 2075 2710 1460 2085 2077.05 0.06 0 -1850 2098 2091 2088 2081 2078 2090 2080 7 625 100 1330 5 1 7310000 152 65.00 1.07 12 0.30 32.00 1948.00 2295 20240906 -9.37 2070 20250416 0.48 2155 -3.48 20250402 2070 0.48 20250416 2620 -20.61 20240418 2070 0.48 20241122 0.00 Y 457630 100 7 억 4620 N N 0 N 00 N