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
457940/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,2045,-15,5,-0.73,833775,407,1.15,2060,2060,2045,2675,1445,2060,2048.59,0.01,0,-342,2073,2066,2053,2046,2033,2070,2050,3,615,100,1440,5,1,3310000,68,73.04,1.03,12,0.01,28.00,1979.00,2425,20240412,-15.67,2020,20241212,1.24,2140,-4.44,20250107,2025,0.99,20250414,2405,-14.97,20240429,2020,1.24,20241212,0.00,Y,457940,100,3 억,,466,N,N,0,N,00,N
20250421,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,236635,115,0.33,2060,2060,2045,2675,1445,2060,2057.70,0.01,0,-50,2073,2066,2053,2046,2033,2070,2050,3,615,100,1440,5,1,3310000,68,73.57,1.04,12,0.00,28.00,1979.00,2425,20240412,-15.05,2020,20241212,1.98,2140,-3.74,20250107,2025,1.73,20250414,2405,-14.35,20240429,2020,1.98,20241212,0.00,Y,457940,100,3 억,,466,N,N,0,N,00,N
20250421,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-10,5,-0.49,160415,78,0.22,2060,2060,2045,2675,1445,2060,2056.60,0.01,0,-50,2073,2066,2053,2046,2033,2070,2050,3,615,100,1440,5,1,3310000,68,73.21,1.04,12,0.00,28.00,1979.00,2425,20240412,-15.46,2020,20241212,1.49,2140,-4.21,20250107,2025,1.23,20250414,2405,-14.76,20240429,2020,1.49,20241212,0.00,Y,457940,100,3 억,,466,N,N,0,N,00,N
20250421,131302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,109165,53,0.15,2060,2060,2045,2675,1445,2060,2059.72,0.01,0,-50,2073,2066,2053,2046,2033,2070,2050,3,615,100,1440,5,1,3310000,68,73.04,1.03,12,0.00,28.00,1979.00,2425,20240412,-15.67,2020,20241212,1.24,2140,-4.44,20250107,2025,0.99,20250414,2405,-14.97,20240429,2020,1.24,20241212,0.00,Y,457940,100,3 억,,466,N,N,0,N,00,N
20250421,121303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,107120,52,0.15,2060,2060,2060,2675,1445,2060,2060.00,0.01,0,-50,2073,2066,2053,2046,2033,2070,2050,3,615,100,1440,5,1,3310000,68,73.57,1.04,12,0.00,28.00,1979.00,2425,20240412,-15.05,2020,20241212,1.98,2140,-3.74,20250107,2025,1.73,20250414,2405,-14.35,20240429,2020,1.98,20241212,0.00,Y,457940,100,3 억,,466,N,N,0,N,00,N
20250421,111300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,107120,52,0.15,2060,2060,2060,2675,1445,2060,2060.00,0.01,0,-50,2073,2066,2053,2046,2033,2070,2050,3,615,100,1440,5,1,3310000,68,73.57,1.04,12,0.00,28.00,1979.00,2425,20240412,-15.05,2020,20241212,1.98,2140,-3.74,20250107,2025,1.73,20250414,2405,-14.35,20240429,2020,1.98,20241212,0.00,Y,457940,100,3 억,,466,N,N,0,N,00,N
20250421,101255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,105060,51,0.14,2060,2060,2060,2675,1445,2060,2060.00,0.01,0,-50,2073,2066,2053,2046,2033,2070,2050,3,615,100,1440,5,1,3310000,68,73.57,1.04,12,0.00,28.00,1979.00,2425,20240412,-15.05,2020,20241212,1.98,2140,-3.74,20250107,2025,1.73,20250414,2405,-14.35,20240429,2020,1.98,20241212,0.00,Y,457940,100,3 억,,466,N,N,0,N,00,N
20250421,091339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,103000,50,0.14,2060,2060,2060,2675,1445,2060,2060.00,0.01,0,-50,2073,2066,2053,2046,2033,2070,2050,3,615,100,1440,5,1,3310000,68,73.57,1.04,12,0.00,28.00,1979.00,2425,20240412,-15.05,2020,20241212,1.98,2140,-3.74,20250107,2025,1.73,20250414,2405,-14.35,20240429,2020,1.98,20241212,0.00,Y,457940,100,3 억,,466,N,N,0,N,00,N
20250418,161242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,72495205,35370,1258.72,2060,2060,2040,2680,1450,2065,2049.62,0.00,0,-1368,2075,2070,2060,2055,2045,2072,2057,3,615,100,1440,5,1,3310000,68,73.57,1.04,12,1.07,28.00,1979.00,2425,20240412,-15.05,2020,20241212,1.98,2140,-3.74,20250107,2025,1.73,20250414,2420,-14.88,20240418,2020,1.98,20241212,0.00,Y,457940,100,3 억,,126,N,N,0,N,00,N
20250418,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,72417165,35332,1257.37,2060,2060,2040,2680,1450,2065,2049.62,0.00,0,-1343,2075,2070,2060,2055,2045,2072,2057,3,615,100,1440,5,1,3310000,68,73.21,1.04,12,1.07,28.00,1979.00,2425,20240412,-15.46,2020,20241212,1.49,2140,-4.21,20250107,2025,1.23,20250414,2420,-15.29,20240418,2020,1.49,20241212,0.00,Y,457940,100,3 억,,126,N,N,0,N,00,N
20250418,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,71611080,34939,1243.38,2060,2060,2040,2680,1450,2065,2049.60,0.00,0,-950,2075,2070,2060,2055,2045,2072,2057,3,615,100,1440,5,1,3310000,68,73.39,1.04,12,1.06,28.00,1979.00,2425,20240412,-15.26,2020,20241212,1.73,2140,-3.97,20250107,2025,1.48,20250414,2420,-15.08,20240418,2020,1.73,20241212,0.00,Y,457940,100,3 억,,126,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 2045 -15 5 -0.73 833775 407 1.15 2060 2060 2045 2675 1445 2060 2048.59 0.01 0 -342 2073 2066 2053 2046 2033 2070 2050 3 615 100 1440 5 1 3310000 68 73.04 1.03 12 0.01 28.00 1979.00 2425 20240412 -15.67 2020 20241212 1.24 2140 -4.44 20250107 2025 0.99 20250414 2405 -14.97 20240429 2020 1.24 20241212 0.00 Y 457940 100 3 억 466 N N 0 N 00 N
3 20250421 151305 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 236635 115 0.33 2060 2060 2045 2675 1445 2060 2057.70 0.01 0 -50 2073 2066 2053 2046 2033 2070 2050 3 615 100 1440 5 1 3310000 68 73.57 1.04 12 0.00 28.00 1979.00 2425 20240412 -15.05 2020 20241212 1.98 2140 -3.74 20250107 2025 1.73 20250414 2405 -14.35 20240429 2020 1.98 20241212 0.00 Y 457940 100 3 억 466 N N 0 N 00 N
4 20250421 141304 57 100.00 KOSDAQ 금융 N N N N N 2050 -10 5 -0.49 160415 78 0.22 2060 2060 2045 2675 1445 2060 2056.60 0.01 0 -50 2073 2066 2053 2046 2033 2070 2050 3 615 100 1440 5 1 3310000 68 73.21 1.04 12 0.00 28.00 1979.00 2425 20240412 -15.46 2020 20241212 1.49 2140 -4.21 20250107 2025 1.23 20250414 2405 -14.76 20240429 2020 1.49 20241212 0.00 Y 457940 100 3 억 466 N N 0 N 00 N
5 20250421 131302 57 100.00 KOSDAQ 금융 N N N N N 2045 -15 5 -0.73 109165 53 0.15 2060 2060 2045 2675 1445 2060 2059.72 0.01 0 -50 2073 2066 2053 2046 2033 2070 2050 3 615 100 1440 5 1 3310000 68 73.04 1.03 12 0.00 28.00 1979.00 2425 20240412 -15.67 2020 20241212 1.24 2140 -4.44 20250107 2025 0.99 20250414 2405 -14.97 20240429 2020 1.24 20241212 0.00 Y 457940 100 3 억 466 N N 0 N 00 N
6 20250421 121303 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 107120 52 0.15 2060 2060 2060 2675 1445 2060 2060.00 0.01 0 -50 2073 2066 2053 2046 2033 2070 2050 3 615 100 1440 5 1 3310000 68 73.57 1.04 12 0.00 28.00 1979.00 2425 20240412 -15.05 2020 20241212 1.98 2140 -3.74 20250107 2025 1.73 20250414 2405 -14.35 20240429 2020 1.98 20241212 0.00 Y 457940 100 3 억 466 N N 0 N 00 N
7 20250421 111300 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 107120 52 0.15 2060 2060 2060 2675 1445 2060 2060.00 0.01 0 -50 2073 2066 2053 2046 2033 2070 2050 3 615 100 1440 5 1 3310000 68 73.57 1.04 12 0.00 28.00 1979.00 2425 20240412 -15.05 2020 20241212 1.98 2140 -3.74 20250107 2025 1.73 20250414 2405 -14.35 20240429 2020 1.98 20241212 0.00 Y 457940 100 3 억 466 N N 0 N 00 N
8 20250421 101255 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 105060 51 0.14 2060 2060 2060 2675 1445 2060 2060.00 0.01 0 -50 2073 2066 2053 2046 2033 2070 2050 3 615 100 1440 5 1 3310000 68 73.57 1.04 12 0.00 28.00 1979.00 2425 20240412 -15.05 2020 20241212 1.98 2140 -3.74 20250107 2025 1.73 20250414 2405 -14.35 20240429 2020 1.98 20241212 0.00 Y 457940 100 3 억 466 N N 0 N 00 N
9 20250421 091339 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 103000 50 0.14 2060 2060 2060 2675 1445 2060 2060.00 0.01 0 -50 2073 2066 2053 2046 2033 2070 2050 3 615 100 1440 5 1 3310000 68 73.57 1.04 12 0.00 28.00 1979.00 2425 20240412 -15.05 2020 20241212 1.98 2140 -3.74 20250107 2025 1.73 20250414 2405 -14.35 20240429 2020 1.98 20241212 0.00 Y 457940 100 3 억 466 N N 0 N 00 N
10 20250418 161242 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 72495205 35370 1258.72 2060 2060 2040 2680 1450 2065 2049.62 0.00 0 -1368 2075 2070 2060 2055 2045 2072 2057 3 615 100 1440 5 1 3310000 68 73.57 1.04 12 1.07 28.00 1979.00 2425 20240412 -15.05 2020 20241212 1.98 2140 -3.74 20250107 2025 1.73 20250414 2420 -14.88 20240418 2020 1.98 20241212 0.00 Y 457940 100 3 억 126 N N 0 N 00 N
11 20250418 151259 57 100.00 KOSDAQ 금융 N N N N N 2050 -15 5 -0.73 72417165 35332 1257.37 2060 2060 2040 2680 1450 2065 2049.62 0.00 0 -1343 2075 2070 2060 2055 2045 2072 2057 3 615 100 1440 5 1 3310000 68 73.21 1.04 12 1.07 28.00 1979.00 2425 20240412 -15.46 2020 20241212 1.49 2140 -4.21 20250107 2025 1.23 20250414 2420 -15.29 20240418 2020 1.49 20241212 0.00 Y 457940 100 3 억 126 N N 0 N 00 N
12 20250418 141304 57 100.00 KOSDAQ 금융 N N N N N 2055 -10 5 -0.48 71611080 34939 1243.38 2060 2060 2040 2680 1450 2065 2049.60 0.00 0 -950 2075 2070 2060 2055 2045 2072 2057 3 615 100 1440 5 1 3310000 68 73.39 1.04 12 1.06 28.00 1979.00 2425 20240412 -15.26 2020 20241212 1.73 2140 -3.97 20250107 2025 1.48 20250414 2420 -15.08 20240418 2020 1.73 20241212 0.00 Y 457940 100 3 억 126 N N 0 N 00 N