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
462020/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
20250421,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,1062950,530,7.38,2020,2020,2005,2610,1410,2010,2005.57,0.07,0,-500,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4345000,88,43.80,1.02,12,0.01,46.00,1973.00,2130,20240621,-5.40,1952,20241226,3.23,2025,-0.49,20250225,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,Y,462020,100,4 억,,3249,N,N,0,N,00,N
20250421,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,992725,495,6.89,2020,2020,2005,2610,1410,2010,2005.51,0.07,0,-470,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4345000,87,43.59,1.02,12,0.01,46.00,1973.00,2130,20240621,-5.87,1952,20241226,2.72,2025,-0.99,20250225,1974,1.57,20250117,2130,-5.87,20240621,1952,2.72,20241226,0.00,Y,462020,100,4 억,,3249,N,N,0,N,00,N
20250421,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,268710,134,1.86,2020,2020,2005,2610,1410,2010,2005.30,0.07,0,-120,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4345000,87,43.59,1.02,12,0.00,46.00,1973.00,2130,20240621,-5.87,1952,20241226,2.72,2025,-0.99,20250225,1974,1.57,20250117,2130,-5.87,20240621,1952,2.72,20241226,0.00,Y,462020,100,4 억,,3249,N,N,0,N,00,N
20250421,131306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,8060,4,0.06,2020,2020,2010,2610,1410,2010,2015.00,0.07,0,0,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4345000,87,43.70,1.02,12,0.00,46.00,1973.00,2130,20240621,-5.63,1952,20241226,2.97,2025,-0.74,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,Y,462020,100,4 억,,3249,N,N,0,N,00,N
20250421,121307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,2020,1,0.01,2020,2020,2020,2610,1410,2010,2020.00,0.07,0,0,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4345000,88,43.91,1.02,12,0.00,46.00,1973.00,2130,20240621,-5.16,1952,20241226,3.48,2025,-0.25,20250225,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,Y,462020,100,4 억,,3249,N,N,0,N,00,N
20250421,111304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,2020,1,0.01,2020,2020,2020,2610,1410,2010,2020.00,0.07,0,0,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4345000,88,43.91,1.02,12,0.00,46.00,1973.00,2130,20240621,-5.16,1952,20241226,3.48,2025,-0.25,20250225,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,Y,462020,100,4 억,,3249,N,N,0,N,00,N
20250421,101259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,2020,1,0.01,2020,2020,2020,2610,1410,2010,2020.00,0.07,0,0,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4345000,88,43.91,1.02,12,0.00,46.00,1973.00,2130,20240621,-5.16,1952,20241226,3.48,2025,-0.25,20250225,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,Y,462020,100,4 억,,3249,N,N,0,N,00,N
20250421,091343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.07,0,0,2016,2012,2006,2002,1996,2015,2005,4,600,100,1400,5,1,4345000,87,43.70,1.02,12,0.00,46.00,1973.00,2130,20240621,-5.63,1952,20241226,2.97,2025,-0.74,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,Y,462020,100,4 억,,3249,N,N,0,N,00,N
20250418,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,14405110,7185,268.10,2005,2010,2000,2605,1405,2005,2004.89,0.07,0,-500,2015,2010,2005,2000,1995,2007,1997,4,600,100,1400,5,1,4345000,87,43.70,1.02,12,0.17,46.00,1973.00,2130,20240621,-5.63,1952,20241226,2.97,2025,-0.74,20250225,1974,1.82,20250117,2130,-5.63,20240621,1952,2.97,20241226,0.00,Y,462020,100,4 억,,3249,N,N,0,N,00,N
20250418,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,14365010,7165,267.35,2005,2010,2000,2605,1405,2005,2004.89,0.07,0,-490,2015,2010,2005,2000,1995,2007,1997,4,600,100,1400,5,1,4345000,87,43.48,1.01,12,0.16,46.00,1973.00,2130,20240621,-6.10,1952,20241226,2.46,2025,-1.23,20250225,1974,1.32,20250117,2130,-6.10,20240621,1952,2.46,20241226,0.00,Y,462020,100,4 억,,3249,N,N,0,N,00,N
20250418,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,14129010,7047,262.95,2005,2010,2000,2605,1405,2005,2004.97,0.07,0,-372,2015,2010,2005,2000,1995,2007,1997,4,600,100,1400,5,1,4345000,87,43.48,1.01,12,0.16,46.00,1973.00,2130,20240621,-6.10,1952,20241226,2.46,2025,-1.23,20250225,1974,1.32,20250117,2130,-6.10,20240621,1952,2.46,20241226,0.00,Y,462020,100,4 억,,3249,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 161246 57 100.00 KOSDAQ 금융 N N N N N 2015 5 2 0.25 1062950 530 7.38 2020 2020 2005 2610 1410 2010 2005.57 0.07 0 -500 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4345000 88 43.80 1.02 12 0.01 46.00 1973.00 2130 20240621 -5.40 1952 20241226 3.23 2025 -0.49 20250225 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 Y 462020 100 4 억 3249 N N 0 N 00 N
3 20250421 151309 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 992725 495 6.89 2020 2020 2005 2610 1410 2010 2005.51 0.07 0 -470 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4345000 87 43.59 1.02 12 0.01 46.00 1973.00 2130 20240621 -5.87 1952 20241226 2.72 2025 -0.99 20250225 1974 1.57 20250117 2130 -5.87 20240621 1952 2.72 20241226 0.00 Y 462020 100 4 억 3249 N N 0 N 00 N
4 20250421 141308 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 268710 134 1.86 2020 2020 2005 2610 1410 2010 2005.30 0.07 0 -120 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4345000 87 43.59 1.02 12 0.00 46.00 1973.00 2130 20240621 -5.87 1952 20241226 2.72 2025 -0.99 20250225 1974 1.57 20250117 2130 -5.87 20240621 1952 2.72 20241226 0.00 Y 462020 100 4 억 3249 N N 0 N 00 N
5 20250421 131306 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 8060 4 0.06 2020 2020 2010 2610 1410 2010 2015.00 0.07 0 0 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4345000 87 43.70 1.02 12 0.00 46.00 1973.00 2130 20240621 -5.63 1952 20241226 2.97 2025 -0.74 20250225 1974 1.82 20250117 2130 -5.63 20240621 1952 2.97 20241226 0.00 Y 462020 100 4 억 3249 N N 0 N 00 N
6 20250421 121307 57 100.00 KOSDAQ 금융 N N N N N 2020 10 2 0.50 2020 1 0.01 2020 2020 2020 2610 1410 2010 2020.00 0.07 0 0 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4345000 88 43.91 1.02 12 0.00 46.00 1973.00 2130 20240621 -5.16 1952 20241226 3.48 2025 -0.25 20250225 1974 2.33 20250117 2130 -5.16 20240621 1952 3.48 20241226 0.00 Y 462020 100 4 억 3249 N N 0 N 00 N
7 20250421 111304 57 100.00 KOSDAQ 금융 N N N N N 2020 10 2 0.50 2020 1 0.01 2020 2020 2020 2610 1410 2010 2020.00 0.07 0 0 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4345000 88 43.91 1.02 12 0.00 46.00 1973.00 2130 20240621 -5.16 1952 20241226 3.48 2025 -0.25 20250225 1974 2.33 20250117 2130 -5.16 20240621 1952 3.48 20241226 0.00 Y 462020 100 4 억 3249 N N 0 N 00 N
8 20250421 101259 57 100.00 KOSDAQ 금융 N N N N N 2020 10 2 0.50 2020 1 0.01 2020 2020 2020 2610 1410 2010 2020.00 0.07 0 0 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4345000 88 43.91 1.02 12 0.00 46.00 1973.00 2130 20240621 -5.16 1952 20241226 3.48 2025 -0.25 20250225 1974 2.33 20250117 2130 -5.16 20240621 1952 3.48 20241226 0.00 Y 462020 100 4 억 3249 N N 0 N 00 N
9 20250421 091343 57 100.00 KOSDAQ 금융 N N N N N 2010 0 3 0.00 0 0 0.00 0 0 0 2610 1410 2010 0.00 0.07 0 0 2016 2012 2006 2002 1996 2015 2005 4 600 100 1400 5 1 4345000 87 43.70 1.02 12 0.00 46.00 1973.00 2130 20240621 -5.63 1952 20241226 2.97 2025 -0.74 20250225 1974 1.82 20250117 2130 -5.63 20240621 1952 2.97 20241226 0.00 Y 462020 100 4 억 3249 N N 0 N 00 N
10 20250418 161246 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 14405110 7185 268.10 2005 2010 2000 2605 1405 2005 2004.89 0.07 0 -500 2015 2010 2005 2000 1995 2007 1997 4 600 100 1400 5 1 4345000 87 43.70 1.02 12 0.17 46.00 1973.00 2130 20240621 -5.63 1952 20241226 2.97 2025 -0.74 20250225 1974 1.82 20250117 2130 -5.63 20240621 1952 2.97 20241226 0.00 Y 462020 100 4 억 3249 N N 0 N 00 N
11 20250418 151303 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 14365010 7165 267.35 2005 2010 2000 2605 1405 2005 2004.89 0.07 0 -490 2015 2010 2005 2000 1995 2007 1997 4 600 100 1400 5 1 4345000 87 43.48 1.01 12 0.16 46.00 1973.00 2130 20240621 -6.10 1952 20241226 2.46 2025 -1.23 20250225 1974 1.32 20250117 2130 -6.10 20240621 1952 2.46 20241226 0.00 Y 462020 100 4 억 3249 N N 0 N 00 N
12 20250418 141308 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 14129010 7047 262.95 2005 2010 2000 2605 1405 2005 2004.97 0.07 0 -372 2015 2010 2005 2000 1995 2007 1997 4 600 100 1400 5 1 4345000 87 43.48 1.01 12 0.16 46.00 1973.00 2130 20240621 -6.10 1952 20241226 2.46 2025 -1.23 20250225 1974 1.32 20250117 2130 -6.10 20240621 1952 2.46 20241226 0.00 Y 462020 100 4 억 3249 N N 0 N 00 N