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
473000/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
20250421,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,286085,140,25.55,2040,2055,2040,2665,1435,2050,2043.46,0.03,0,-30,2060,2055,2050,2045,2040,2052,2042,3,615,100,1430,5,1,3310000,68,82.20,1.04,12,0.00,25.00,1973.00,3055,20240507,-32.73,2005,20241209,2.49,2095,-1.91,20250318,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,Y,473000,100,3 억,,994,N,N,0,N,00,N
20250421,151317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,267590,131,23.91,2040,2055,2040,2665,1435,2050,2042.67,0.03,0,-21,2060,2055,2050,2045,2040,2052,2042,3,615,100,1430,5,1,3310000,68,82.20,1.04,12,0.00,25.00,1973.00,3055,20240507,-32.73,2005,20241209,2.49,2095,-1.91,20250318,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,Y,473000,100,3 억,,994,N,N,0,N,00,N
20250421,141316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,216255,106,19.34,2040,2050,2040,2665,1435,2050,2040.14,0.03,0,0,2060,2055,2050,2045,2040,2052,2042,3,615,100,1430,5,1,3310000,68,81.80,1.04,12,0.00,25.00,1973.00,3055,20240507,-33.06,2005,20241209,2.00,2095,-2.39,20250318,2030,0.74,20250206,3055,-33.06,20240507,2005,2.00,20241209,0.00,Y,473000,100,3 억,,994,N,N,0,N,00,N
20250421,131315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,216255,106,19.34,2040,2050,2040,2665,1435,2050,2040.14,0.03,0,0,2060,2055,2050,2045,2040,2052,2042,3,615,100,1430,5,1,3310000,68,81.80,1.04,12,0.00,25.00,1973.00,3055,20240507,-33.06,2005,20241209,2.00,2095,-2.39,20250318,2030,0.74,20250206,3055,-33.06,20240507,2005,2.00,20241209,0.00,Y,473000,100,3 억,,994,N,N,0,N,00,N
20250421,121316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,214210,105,19.16,2040,2050,2040,2665,1435,2050,2040.10,0.03,0,0,2060,2055,2050,2045,2040,2052,2042,3,615,100,1430,5,1,3310000,68,81.60,1.03,12,0.00,25.00,1973.00,3055,20240507,-33.22,2005,20241209,1.75,2095,-2.63,20250318,2030,0.49,20250206,3055,-33.22,20240507,2005,1.75,20241209,0.00,Y,473000,100,3 억,,994,N,N,0,N,00,N
20250421,111313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,214210,105,19.16,2040,2050,2040,2665,1435,2050,2040.10,0.03,0,0,2060,2055,2050,2045,2040,2052,2042,3,615,100,1430,5,1,3310000,68,81.60,1.03,12,0.00,25.00,1973.00,3055,20240507,-33.22,2005,20241209,1.75,2095,-2.63,20250318,2030,0.49,20250206,3055,-33.22,20240507,2005,1.75,20241209,0.00,Y,473000,100,3 억,,994,N,N,0,N,00,N
20250421,101307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,206050,101,18.43,2040,2050,2040,2665,1435,2050,2040.10,0.03,0,0,2060,2055,2050,2045,2040,2052,2042,3,615,100,1430,5,1,3310000,68,82.00,1.04,12,0.00,25.00,1973.00,3055,20240507,-32.90,2005,20241209,2.24,2095,-2.15,20250318,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,Y,473000,100,3 억,,994,N,N,0,N,00,N
20250421,091352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.03,0,0,2060,2055,2050,2045,2040,2052,2042,3,615,100,1430,5,1,3310000,68,82.00,1.04,12,0.00,25.00,1973.00,3055,20240507,-32.90,2005,20241209,2.24,2095,-2.15,20250318,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,Y,473000,100,3 억,,994,N,N,0,N,00,N
20250418,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,1120748,548,97.51,2055,2055,2045,2670,1440,2055,2045.16,0.03,0,-500,2065,2060,2050,2045,2035,2062,2047,3,615,100,1430,5,1,3310000,68,82.00,1.04,12,0.02,25.00,1973.00,3055,20240507,-32.90,2005,20241209,2.24,2095,-2.15,20250318,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,Y,473000,100,3 억,,994,N,N,0,N,00,N
20250418,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,1073648,525,93.42,2055,2055,2045,2670,1440,2055,2045.04,0.03,0,-490,2065,2060,2050,2045,2035,2062,2047,3,615,100,1430,5,1,3310000,68,81.80,1.04,12,0.02,25.00,1973.00,3055,20240507,-33.06,2005,20241209,2.00,2095,-2.39,20250318,2030,0.74,20250206,3055,-33.06,20240507,2005,2.00,20241209,0.00,Y,473000,100,3 억,,994,N,N,0,N,00,N
20250418,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,832325,407,72.42,2055,2055,2045,2670,1440,2055,2045.02,0.03,0,-376,2065,2060,2050,2045,2035,2062,2047,3,615,100,1430,5,1,3310000,68,81.80,1.04,12,0.01,25.00,1973.00,3055,20240507,-33.06,2005,20241209,2.00,2095,-2.39,20250318,2030,0.74,20250206,3055,-33.06,20240507,2005,2.00,20241209,0.00,Y,473000,100,3 억,,994,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 161254 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 286085 140 25.55 2040 2055 2040 2665 1435 2050 2043.46 0.03 0 -30 2060 2055 2050 2045 2040 2052 2042 3 615 100 1430 5 1 3310000 68 82.20 1.04 12 0.00 25.00 1973.00 3055 20240507 -32.73 2005 20241209 2.49 2095 -1.91 20250318 2030 1.23 20250206 3055 -32.73 20240507 2005 2.49 20241209 0.00 Y 473000 100 3 억 994 N N 0 N 00 N
3 20250421 151317 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 267590 131 23.91 2040 2055 2040 2665 1435 2050 2042.67 0.03 0 -21 2060 2055 2050 2045 2040 2052 2042 3 615 100 1430 5 1 3310000 68 82.20 1.04 12 0.00 25.00 1973.00 3055 20240507 -32.73 2005 20241209 2.49 2095 -1.91 20250318 2030 1.23 20250206 3055 -32.73 20240507 2005 2.49 20241209 0.00 Y 473000 100 3 억 994 N N 0 N 00 N
4 20250421 141316 57 100.00 KOSDAQ 금융 N N N N N 2045 -5 5 -0.24 216255 106 19.34 2040 2050 2040 2665 1435 2050 2040.14 0.03 0 0 2060 2055 2050 2045 2040 2052 2042 3 615 100 1430 5 1 3310000 68 81.80 1.04 12 0.00 25.00 1973.00 3055 20240507 -33.06 2005 20241209 2.00 2095 -2.39 20250318 2030 0.74 20250206 3055 -33.06 20240507 2005 2.00 20241209 0.00 Y 473000 100 3 억 994 N N 0 N 00 N
5 20250421 131315 57 100.00 KOSDAQ 금융 N N N N N 2045 -5 5 -0.24 216255 106 19.34 2040 2050 2040 2665 1435 2050 2040.14 0.03 0 0 2060 2055 2050 2045 2040 2052 2042 3 615 100 1430 5 1 3310000 68 81.80 1.04 12 0.00 25.00 1973.00 3055 20240507 -33.06 2005 20241209 2.00 2095 -2.39 20250318 2030 0.74 20250206 3055 -33.06 20240507 2005 2.00 20241209 0.00 Y 473000 100 3 억 994 N N 0 N 00 N
6 20250421 121316 57 100.00 KOSDAQ 금융 N N N N N 2040 -10 5 -0.49 214210 105 19.16 2040 2050 2040 2665 1435 2050 2040.10 0.03 0 0 2060 2055 2050 2045 2040 2052 2042 3 615 100 1430 5 1 3310000 68 81.60 1.03 12 0.00 25.00 1973.00 3055 20240507 -33.22 2005 20241209 1.75 2095 -2.63 20250318 2030 0.49 20250206 3055 -33.22 20240507 2005 1.75 20241209 0.00 Y 473000 100 3 억 994 N N 0 N 00 N
7 20250421 111313 57 100.00 KOSDAQ 금융 N N N N N 2040 -10 5 -0.49 214210 105 19.16 2040 2050 2040 2665 1435 2050 2040.10 0.03 0 0 2060 2055 2050 2045 2040 2052 2042 3 615 100 1430 5 1 3310000 68 81.60 1.03 12 0.00 25.00 1973.00 3055 20240507 -33.22 2005 20241209 1.75 2095 -2.63 20250318 2030 0.49 20250206 3055 -33.22 20240507 2005 1.75 20241209 0.00 Y 473000 100 3 억 994 N N 0 N 00 N
8 20250421 101307 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 206050 101 18.43 2040 2050 2040 2665 1435 2050 2040.10 0.03 0 0 2060 2055 2050 2045 2040 2052 2042 3 615 100 1430 5 1 3310000 68 82.00 1.04 12 0.00 25.00 1973.00 3055 20240507 -32.90 2005 20241209 2.24 2095 -2.15 20250318 2030 0.99 20250206 3055 -32.90 20240507 2005 2.24 20241209 0.00 Y 473000 100 3 억 994 N N 0 N 00 N
9 20250421 091352 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 0 0 0.00 0 0 0 2665 1435 2050 0.00 0.03 0 0 2060 2055 2050 2045 2040 2052 2042 3 615 100 1430 5 1 3310000 68 82.00 1.04 12 0.00 25.00 1973.00 3055 20240507 -32.90 2005 20241209 2.24 2095 -2.15 20250318 2030 0.99 20250206 3055 -32.90 20240507 2005 2.24 20241209 0.00 Y 473000 100 3 억 994 N N 0 N 00 N
10 20250418 161254 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 1120748 548 97.51 2055 2055 2045 2670 1440 2055 2045.16 0.03 0 -500 2065 2060 2050 2045 2035 2062 2047 3 615 100 1430 5 1 3310000 68 82.00 1.04 12 0.02 25.00 1973.00 3055 20240507 -32.90 2005 20241209 2.24 2095 -2.15 20250318 2030 0.99 20250206 3055 -32.90 20240507 2005 2.24 20241209 0.00 Y 473000 100 3 억 994 N N 0 N 00 N
11 20250418 151311 57 100.00 KOSDAQ 금융 N N N N N 2045 -10 5 -0.49 1073648 525 93.42 2055 2055 2045 2670 1440 2055 2045.04 0.03 0 -490 2065 2060 2050 2045 2035 2062 2047 3 615 100 1430 5 1 3310000 68 81.80 1.04 12 0.02 25.00 1973.00 3055 20240507 -33.06 2005 20241209 2.00 2095 -2.39 20250318 2030 0.74 20250206 3055 -33.06 20240507 2005 2.00 20241209 0.00 Y 473000 100 3 억 994 N N 0 N 00 N
12 20250418 141317 57 100.00 KOSDAQ 금융 N N N N N 2045 -10 5 -0.49 832325 407 72.42 2055 2055 2045 2670 1440 2055 2045.02 0.03 0 -376 2065 2060 2050 2045 2035 2062 2047 3 615 100 1430 5 1 3310000 68 81.80 1.04 12 0.01 25.00 1973.00 3055 20240507 -33.06 2005 20241209 2.00 2095 -2.39 20250318 2030 0.74 20250206 3055 -33.06 20240507 2005 2.00 20241209 0.00 Y 473000 100 3 억 994 N N 0 N 00 N