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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,4988470,2438,599.02,2040,2060,2040,2655,1435,2045,2046.13,0.00,0,-2259,2065,2055,2050,2040,2035,2052,2037,3,610,100,1430,5,1,3310000,68,73.04,1.03,12,0.07,28.00,1979.00,2425,20240412,-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,,124,N,N,0,N,00,N
20250422,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,4875980,2383,585.50,2040,2060,2040,2655,1435,2045,2046.15,0.00,0,-2205,2065,2055,2050,2040,2035,2052,2037,3,610,100,1430,5,1,3310000,68,73.04,1.03,12,0.07,28.00,1979.00,2425,20240412,-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,,124,N,N,0,N,00,N
20250422,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,4211355,2058,505.65,2040,2060,2040,2655,1435,2045,2046.33,0.00,0,-1880,2065,2055,2050,2040,2035,2052,2037,3,610,100,1430,5,1,3310000,68,73.04,1.03,12,0.06,28.00,1979.00,2425,20240412,-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,,124,N,N,0,N,00,N
20250422,131307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,3542575,1731,425.31,2040,2060,2040,2655,1435,2045,2046.55,0.00,0,-1566,2065,2055,2050,2040,2035,2052,2037,3,610,100,1430,5,1,3310000,68,73.04,1.03,12,0.05,28.00,1979.00,2425,20240412,-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,,124,N,N,0,N,00,N
20250422,121311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,2877950,1406,345.45,2040,2060,2040,2655,1435,2045,2046.91,0.00,0,-1241,2065,2055,2050,2040,2035,2052,2037,3,610,100,1430,5,1,3310000,68,73.04,1.03,12,0.04,28.00,1979.00,2425,20240412,-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,,124,N,N,0,N,00,N
20250422,111308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,801595,391,96.07,2040,2060,2040,2655,1435,2045,2050.12,0.00,0,-236,2065,2055,2050,2040,2035,2052,2037,3,610,100,1430,5,1,3310000,68,73.21,1.04,12,0.01,28.00,1979.00,2425,20240412,-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,,124,N,N,0,N,00,N
20250422,101309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,15,2,0.73,238160,116,28.50,2040,2060,2040,2655,1435,2045,2053.10,0.00,0,0,2065,2055,2050,2040,2035,2052,2037,3,610,100,1430,5,1,3310000,68,73.57,1.04,12,0.00,28.00,1979.00,2425,20240412,-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,,124,N,N,0,N,00,N
20250422,091312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,30600,15,3.69,2040,2040,2040,2655,1435,2045,2040.00,0.00,0,0,2065,2055,2050,2040,2035,2052,2037,3,610,100,1430,5,1,3310000,68,72.86,1.03,12,0.00,28.00,1979.00,2425,20240412,-15.88,2020,20241212,0.99,2140,-4.67,20250107,2025,0.74,20250414,2405,-15.18,20240429,2020,0.99,20241212,0.00,Y,457940,100,3 억,,124,N,N,0,N,00,N
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
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 20250422 161246 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 4988470 2438 599.02 2040 2060 2040 2655 1435 2045 2046.13 0.00 0 -2259 2065 2055 2050 2040 2035 2052 2037 3 610 100 1430 5 1 3310000 68 73.04 1.03 12 0.07 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 124 N N 0 N 00 N
3 20250422 151309 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 4875980 2383 585.50 2040 2060 2040 2655 1435 2045 2046.15 0.00 0 -2205 2065 2055 2050 2040 2035 2052 2037 3 610 100 1430 5 1 3310000 68 73.04 1.03 12 0.07 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 124 N N 0 N 00 N
4 20250422 141310 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 4211355 2058 505.65 2040 2060 2040 2655 1435 2045 2046.33 0.00 0 -1880 2065 2055 2050 2040 2035 2052 2037 3 610 100 1430 5 1 3310000 68 73.04 1.03 12 0.06 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 124 N N 0 N 00 N
5 20250422 131307 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 3542575 1731 425.31 2040 2060 2040 2655 1435 2045 2046.55 0.00 0 -1566 2065 2055 2050 2040 2035 2052 2037 3 610 100 1430 5 1 3310000 68 73.04 1.03 12 0.05 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 124 N N 0 N 00 N
6 20250422 121311 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 2877950 1406 345.45 2040 2060 2040 2655 1435 2045 2046.91 0.00 0 -1241 2065 2055 2050 2040 2035 2052 2037 3 610 100 1430 5 1 3310000 68 73.04 1.03 12 0.04 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 124 N N 0 N 00 N
7 20250422 111308 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 801595 391 96.07 2040 2060 2040 2655 1435 2045 2050.12 0.00 0 -236 2065 2055 2050 2040 2035 2052 2037 3 610 100 1430 5 1 3310000 68 73.21 1.04 12 0.01 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 124 N N 0 N 00 N
8 20250422 101309 57 100.00 KOSDAQ 금융 N N N N N 2060 15 2 0.73 238160 116 28.50 2040 2060 2040 2655 1435 2045 2053.10 0.00 0 0 2065 2055 2050 2040 2035 2052 2037 3 610 100 1430 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 124 N N 0 N 00 N
9 20250422 091312 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 30600 15 3.69 2040 2040 2040 2655 1435 2045 2040.00 0.00 0 0 2065 2055 2050 2040 2035 2052 2037 3 610 100 1430 5 1 3310000 68 72.86 1.03 12 0.00 28.00 1979.00 2425 20240412 -15.88 2020 20241212 0.99 2140 -4.67 20250107 2025 0.74 20250414 2405 -15.18 20240429 2020 0.99 20241212 0.00 Y 457940 100 3 억 124 N N 0 N 00 N
10 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
11 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
12 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