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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,7231630,3533,1459.92,2060,2065,2025,2675,1445,2060,2046.88,0.00,0,-2919,2063,2061,2058,2056,2053,2062,2057,3,615,100,1440,5,1,3310000,68,73.75,1.04,12,0.11,28.00,1979.00,2425,20240412,-14.85,2020,20241212,2.23,2140,-3.50,20250107,2025,1.98,20250414,2420,-14.67,20240416,2020,2.23,20241212,0.00,Y,457940,100,3 억,,148,N,N,0,N,00,N
20250414,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,7047540,3443,1422.73,2060,2065,2025,2675,1445,2060,2046.92,0.00,0,-2831,2063,2061,2058,2056,2053,2062,2057,3,615,100,1440,5,1,3310000,68,73.04,1.03,12,0.10,28.00,1979.00,2425,20240412,-15.67,2020,20241212,1.24,2140,-4.44,20250107,2025,0.99,20250414,2420,-15.50,20240416,2020,1.24,20241212,0.00,Y,457940,100,3 억,,148,N,N,0,N,00,N
20250414,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,5790535,2830,1169.42,2060,2060,2025,2675,1445,2060,2046.13,0.00,0,-2364,2063,2061,2058,2056,2053,2062,2057,3,615,100,1440,5,1,3310000,68,73.04,1.03,12,0.09,28.00,1979.00,2425,20240412,-15.67,2020,20241212,1.24,2140,-4.44,20250107,2025,0.99,20250414,2420,-15.50,20240416,2020,1.24,20241212,0.00,Y,457940,100,3 억,,148,N,N,0,N,00,N
20250414,131248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,4356490,2129,879.75,2060,2060,2025,2675,1445,2060,2046.26,0.00,0,-1809,2063,2061,2058,2056,2053,2062,2057,3,615,100,1440,5,1,3310000,68,73.04,1.03,12,0.06,28.00,1979.00,2425,20240412,-15.67,2020,20241212,1.24,2140,-4.44,20250107,2025,0.99,20250414,2420,-15.50,20240416,2020,1.24,20241212,0.00,Y,457940,100,3 억,,148,N,N,0,N,00,N
20250414,121251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,3401475,1662,686.78,2060,2060,2025,2675,1445,2060,2046.62,0.00,0,-1342,2063,2061,2058,2056,2053,2062,2057,3,615,100,1440,5,1,3310000,68,73.04,1.03,12,0.05,28.00,1979.00,2425,20240412,-15.67,2020,20241212,1.24,2140,-4.44,20250107,2025,0.99,20250414,2420,-15.50,20240416,2020,1.24,20241212,0.00,Y,457940,100,3 억,,148,N,N,0,N,00,N
20250414,111244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,2268545,1108,457.85,2060,2060,2025,2675,1445,2060,2047.42,0.00,0,-788,2063,2061,2058,2056,2053,2062,2057,3,615,100,1440,5,1,3310000,68,73.04,1.03,12,0.03,28.00,1979.00,2425,20240412,-15.67,2020,20241212,1.24,2140,-4.44,20250107,2025,0.99,20250414,2420,-15.50,20240416,2020,1.24,20241212,0.00,Y,457940,100,3 억,,148,N,N,0,N,00,N
20250414,101247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-15,5,-0.73,1111075,542,223.97,2060,2060,2025,2675,1445,2060,2049.95,0.00,0,-342,2063,2061,2058,2056,2053,2062,2057,3,615,100,1440,5,1,3310000,68,73.04,1.03,12,0.02,28.00,1979.00,2425,20240412,-15.67,2020,20241212,1.24,2140,-4.44,20250107,2025,0.99,20250414,2420,-15.50,20240416,2020,1.24,20241212,0.00,Y,457940,100,3 억,,148,N,N,0,N,00,N
20250414,091248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,412000,200,82.64,2060,2060,2060,2675,1445,2060,2060.00,0.00,0,0,2063,2061,2058,2056,2053,2062,2057,3,615,100,1440,5,1,3310000,68,73.57,1.04,12,0.01,28.00,1979.00,2425,20240412,-15.05,2020,20241212,1.98,2140,-3.74,20250107,2040,0.98,20250304,2420,-14.88,20240416,2020,1.98,20241212,0.00,Y,457940,100,3 억,,148,N,N,0,N,00,N
20250411,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,497820,242,0.74,2055,2060,2055,2670,1440,2055,2057.11,0.00,0,0,2071,2062,2056,2047,2041,2060,2045,3,615,100,1430,5,1,3310000,68,73.57,1.04,12,0.01,28.00,1979.00,2425,20240412,-15.05,2020,20241212,1.98,2140,-3.74,20250107,2040,0.98,20250304,2425,-15.05,20240412,2020,1.98,20241212,0.00,Y,457940,100,3 억,,148,N,N,0,N,00,N
20250411,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,495760,241,0.74,2055,2060,2055,2670,1440,2055,2057.10,0.00,0,0,2071,2062,2056,2047,2041,2060,2045,3,615,100,1430,5,1,3310000,68,73.39,1.04,12,0.01,28.00,1979.00,2425,20240412,-15.26,2020,20241212,1.73,2140,-3.97,20250107,2040,0.74,20250304,2425,-15.26,20240412,2020,1.73,20241212,0.00,Y,457940,100,3 억,,148,N,N,0,N,00,N
20250411,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,493705,240,0.74,2055,2060,2055,2670,1440,2055,2057.10,0.00,0,0,2071,2062,2056,2047,2041,2060,2045,3,615,100,1430,5,1,3310000,68,73.57,1.04,12,0.01,28.00,1979.00,2425,20240412,-15.05,2020,20241212,1.98,2140,-3.74,20250107,2040,0.98,20250304,2425,-15.05,20240412,2020,1.98,20241212,0.00,Y,457940,100,3 억,,148,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 20250414 161240 57 100.00 KOSDAQ 금융 N N N N N 2065 5 2 0.24 7231630 3533 1459.92 2060 2065 2025 2675 1445 2060 2046.88 0.00 0 -2919 2063 2061 2058 2056 2053 2062 2057 3 615 100 1440 5 1 3310000 68 73.75 1.04 12 0.11 28.00 1979.00 2425 20240412 -14.85 2020 20241212 2.23 2140 -3.50 20250107 2025 1.98 20250414 2420 -14.67 20240416 2020 2.23 20241212 0.00 Y 457940 100 3 억 148 N N 0 N 00 N
3 20250414 151251 57 100.00 KOSDAQ 금융 N N N N N 2045 -15 5 -0.73 7047540 3443 1422.73 2060 2065 2025 2675 1445 2060 2046.92 0.00 0 -2831 2063 2061 2058 2056 2053 2062 2057 3 615 100 1440 5 1 3310000 68 73.04 1.03 12 0.10 28.00 1979.00 2425 20240412 -15.67 2020 20241212 1.24 2140 -4.44 20250107 2025 0.99 20250414 2420 -15.50 20240416 2020 1.24 20241212 0.00 Y 457940 100 3 억 148 N N 0 N 00 N
4 20250414 141251 57 100.00 KOSDAQ 금융 N N N N N 2045 -15 5 -0.73 5790535 2830 1169.42 2060 2060 2025 2675 1445 2060 2046.13 0.00 0 -2364 2063 2061 2058 2056 2053 2062 2057 3 615 100 1440 5 1 3310000 68 73.04 1.03 12 0.09 28.00 1979.00 2425 20240412 -15.67 2020 20241212 1.24 2140 -4.44 20250107 2025 0.99 20250414 2420 -15.50 20240416 2020 1.24 20241212 0.00 Y 457940 100 3 억 148 N N 0 N 00 N
5 20250414 131248 57 100.00 KOSDAQ 금융 N N N N N 2045 -15 5 -0.73 4356490 2129 879.75 2060 2060 2025 2675 1445 2060 2046.26 0.00 0 -1809 2063 2061 2058 2056 2053 2062 2057 3 615 100 1440 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 2420 -15.50 20240416 2020 1.24 20241212 0.00 Y 457940 100 3 억 148 N N 0 N 00 N
6 20250414 121251 57 100.00 KOSDAQ 금융 N N N N N 2045 -15 5 -0.73 3401475 1662 686.78 2060 2060 2025 2675 1445 2060 2046.62 0.00 0 -1342 2063 2061 2058 2056 2053 2062 2057 3 615 100 1440 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 2420 -15.50 20240416 2020 1.24 20241212 0.00 Y 457940 100 3 억 148 N N 0 N 00 N
7 20250414 111244 57 100.00 KOSDAQ 금융 N N N N N 2045 -15 5 -0.73 2268545 1108 457.85 2060 2060 2025 2675 1445 2060 2047.42 0.00 0 -788 2063 2061 2058 2056 2053 2062 2057 3 615 100 1440 5 1 3310000 68 73.04 1.03 12 0.03 28.00 1979.00 2425 20240412 -15.67 2020 20241212 1.24 2140 -4.44 20250107 2025 0.99 20250414 2420 -15.50 20240416 2020 1.24 20241212 0.00 Y 457940 100 3 억 148 N N 0 N 00 N
8 20250414 101247 57 100.00 KOSDAQ 금융 N N N N N 2045 -15 5 -0.73 1111075 542 223.97 2060 2060 2025 2675 1445 2060 2049.95 0.00 0 -342 2063 2061 2058 2056 2053 2062 2057 3 615 100 1440 5 1 3310000 68 73.04 1.03 12 0.02 28.00 1979.00 2425 20240412 -15.67 2020 20241212 1.24 2140 -4.44 20250107 2025 0.99 20250414 2420 -15.50 20240416 2020 1.24 20241212 0.00 Y 457940 100 3 억 148 N N 0 N 00 N
9 20250414 091248 57 100.00 KOSDAQ 금융 N N N N N 2060 0 3 0.00 412000 200 82.64 2060 2060 2060 2675 1445 2060 2060.00 0.00 0 0 2063 2061 2058 2056 2053 2062 2057 3 615 100 1440 5 1 3310000 68 73.57 1.04 12 0.01 28.00 1979.00 2425 20240412 -15.05 2020 20241212 1.98 2140 -3.74 20250107 2040 0.98 20250304 2420 -14.88 20240416 2020 1.98 20241212 0.00 Y 457940 100 3 억 148 N N 0 N 00 N
10 20250411 161234 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 497820 242 0.74 2055 2060 2055 2670 1440 2055 2057.11 0.00 0 0 2071 2062 2056 2047 2041 2060 2045 3 615 100 1430 5 1 3310000 68 73.57 1.04 12 0.01 28.00 1979.00 2425 20240412 -15.05 2020 20241212 1.98 2140 -3.74 20250107 2040 0.98 20250304 2425 -15.05 20240412 2020 1.98 20241212 0.00 Y 457940 100 3 억 148 N N 0 N 00 N
11 20250411 151246 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 495760 241 0.74 2055 2060 2055 2670 1440 2055 2057.10 0.00 0 0 2071 2062 2056 2047 2041 2060 2045 3 615 100 1430 5 1 3310000 68 73.39 1.04 12 0.01 28.00 1979.00 2425 20240412 -15.26 2020 20241212 1.73 2140 -3.97 20250107 2040 0.74 20250304 2425 -15.26 20240412 2020 1.73 20241212 0.00 Y 457940 100 3 억 148 N N 0 N 00 N
12 20250411 141244 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 493705 240 0.74 2055 2060 2055 2670 1440 2055 2057.10 0.00 0 0 2071 2062 2056 2047 2041 2060 2045 3 615 100 1430 5 1 3310000 68 73.57 1.04 12 0.01 28.00 1979.00 2425 20240412 -15.05 2020 20241212 1.98 2140 -3.74 20250107 2040 0.98 20250304 2425 -15.05 20240412 2020 1.98 20241212 0.00 Y 457940 100 3 억 148 N N 0 N 00 N