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
023760/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
20250422,160335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,574,3,2,0.53,81550717,142353,107.58,571,575,570,742,400,571,572.88,0.31,0,-1919,574,572,570,568,566,573,569,1578,171,500,420,1,1,315609576,1812,2.23,0.27,12,0.05,257.00,2140.00,637,20240520,-9.89,522,20241226,9.96,575,-0.17,20250422,524,9.54,20250203,637,-9.89,20240520,522,9.96,20241226,0.22,Y,023760,500,1578 억,,990768,N,N,1258,N,00,N
20250422,150341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,574,3,2,0.53,76537965,133620,100.98,571,575,570,742,400,571,572.80,0.31,0,-1429,574,572,570,568,566,573,569,1578,171,500,420,1,1,315609576,1812,2.23,0.27,12,0.04,257.00,2140.00,637,20240520,-9.89,522,20241226,9.96,575,-0.17,20250422,524,9.54,20250203,637,-9.89,20240520,522,9.96,20241226,0.22,Y,023760,500,1578 억,,990768,N,N,0,N,00,N
20250422,140341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,574,3,2,0.53,64730574,113037,85.43,571,575,570,742,400,571,572.65,0.31,0,-1544,574,572,570,568,566,573,569,1578,171,500,420,1,1,315609576,1812,2.23,0.27,12,0.04,257.00,2140.00,637,20240520,-9.89,522,20241226,9.96,575,-0.17,20250422,524,9.54,20250203,637,-9.89,20240520,522,9.96,20241226,0.22,Y,023760,500,1578 억,,990768,N,N,0,N,00,N
20250422,130340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,573,2,2,0.35,51912852,90713,68.55,571,574,570,742,400,571,572.28,0.31,0,-1676,574,572,570,568,566,573,569,1578,171,500,420,1,1,315609576,1808,2.23,0.27,12,0.03,257.00,2140.00,637,20240520,-10.05,522,20241226,9.77,574,-0.17,20250422,524,9.35,20250203,637,-10.05,20240520,522,9.77,20241226,0.22,Y,023760,500,1578 억,,990768,N,N,0,N,00,N
20250422,120341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,572,1,2,0.18,49759122,86954,65.71,571,573,570,742,400,571,572.25,0.31,0,-1655,574,572,570,568,566,573,569,1578,171,500,420,1,1,315609576,1805,2.23,0.27,12,0.03,257.00,2140.00,637,20240520,-10.20,522,20241226,9.58,573,-0.17,20250422,524,9.16,20250203,637,-10.20,20240520,522,9.58,20241226,0.22,Y,023760,500,1578 억,,990768,N,N,0,N,00,N
20250422,110340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,572,1,2,0.18,30089390,52623,39.77,571,573,570,742,400,571,571.79,0.31,0,2088,574,572,570,568,566,573,569,1578,171,500,420,1,1,315609576,1805,2.23,0.27,12,0.02,257.00,2140.00,637,20240520,-10.20,522,20241226,9.58,573,-0.17,20250422,524,9.16,20250203,637,-10.20,20240520,522,9.58,20241226,0.22,Y,023760,500,1578 억,,990768,N,N,0,N,00,N
20250422,100341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,572,1,2,0.18,19940003,34886,26.36,571,573,570,742,400,571,571.58,0.31,0,2103,574,572,570,568,566,573,569,1578,171,500,420,1,1,315609576,1805,2.23,0.27,12,0.01,257.00,2140.00,637,20240520,-10.20,522,20241226,9.58,573,-0.17,20250422,524,9.16,20250203,637,-10.20,20240520,522,9.58,20241226,0.22,Y,023760,500,1578 억,,990768,N,N,0,N,00,N
20250422,090341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,571,0,3,0.00,8407979,14725,11.13,571,572,571,742,400,571,571.00,0.31,0,-19,574,572,570,568,566,573,569,1578,171,500,420,1,1,315609576,1802,2.22,0.27,12,0.00,257.00,2140.00,637,20240520,-10.36,522,20241226,9.39,572,0.00,20250421,524,8.97,20250203,637,-10.36,20240520,522,9.39,20241226,0.22,Y,023760,500,1578 억,,990768,N,N,0,N,00,N
20250421,160334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,571,3,2,0.53,75392759,132318,92.19,568,572,568,738,398,568,569.78,0.32,0,-5422,572,569,567,564,562,571,566,1578,170,500,420,1,1,315609576,1802,2.22,0.27,12,0.04,257.00,2140.00,637,20240520,-10.36,522,20241226,9.39,572,-0.17,20250421,524,8.97,20250203,637,-10.36,20240520,522,9.39,20241226,0.22,Y,023760,500,1578 억,,996189,N,N,0,N,00,N
20250421,150339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,569,1,2,0.18,63189559,110910,77.27,568,572,568,738,398,568,569.74,0.32,0,-5474,572,569,567,564,562,571,566,1578,170,500,420,1,1,315609576,1796,2.21,0.27,12,0.04,257.00,2140.00,637,20240520,-10.68,522,20241226,9.00,572,-0.52,20250421,524,8.59,20250203,637,-10.68,20240520,522,9.00,20241226,0.22,Y,023760,500,1578 억,,996189,N,N,0,N,00,N
20250421,140340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,569,1,2,0.18,60954232,106982,74.53,568,572,568,738,398,568,569.76,0.32,0,-5476,572,569,567,564,562,571,566,1578,170,500,420,1,1,315609576,1796,2.21,0.27,12,0.03,257.00,2140.00,637,20240520,-10.68,522,20241226,9.00,572,-0.52,20250421,524,8.59,20250203,637,-10.68,20240520,522,9.00,20241226,0.22,Y,023760,500,1578 억,,996189,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 160335 57 100.00 KOSDAQ 금융 N N N N N 574 3 2 0.53 81550717 142353 107.58 571 575 570 742 400 571 572.88 0.31 0 -1919 574 572 570 568 566 573 569 1578 171 500 420 1 1 315609576 1812 2.23 0.27 12 0.05 257.00 2140.00 637 20240520 -9.89 522 20241226 9.96 575 -0.17 20250422 524 9.54 20250203 637 -9.89 20240520 522 9.96 20241226 0.22 Y 023760 500 1578 억 990768 N N 1258 N 00 N
3 20250422 150341 57 100.00 KOSDAQ 금융 N N N N N 574 3 2 0.53 76537965 133620 100.98 571 575 570 742 400 571 572.80 0.31 0 -1429 574 572 570 568 566 573 569 1578 171 500 420 1 1 315609576 1812 2.23 0.27 12 0.04 257.00 2140.00 637 20240520 -9.89 522 20241226 9.96 575 -0.17 20250422 524 9.54 20250203 637 -9.89 20240520 522 9.96 20241226 0.22 Y 023760 500 1578 억 990768 N N 0 N 00 N
4 20250422 140341 57 100.00 KOSDAQ 금융 N N N N N 574 3 2 0.53 64730574 113037 85.43 571 575 570 742 400 571 572.65 0.31 0 -1544 574 572 570 568 566 573 569 1578 171 500 420 1 1 315609576 1812 2.23 0.27 12 0.04 257.00 2140.00 637 20240520 -9.89 522 20241226 9.96 575 -0.17 20250422 524 9.54 20250203 637 -9.89 20240520 522 9.96 20241226 0.22 Y 023760 500 1578 억 990768 N N 0 N 00 N
5 20250422 130340 57 100.00 KOSDAQ 금융 N N N N N 573 2 2 0.35 51912852 90713 68.55 571 574 570 742 400 571 572.28 0.31 0 -1676 574 572 570 568 566 573 569 1578 171 500 420 1 1 315609576 1808 2.23 0.27 12 0.03 257.00 2140.00 637 20240520 -10.05 522 20241226 9.77 574 -0.17 20250422 524 9.35 20250203 637 -10.05 20240520 522 9.77 20241226 0.22 Y 023760 500 1578 억 990768 N N 0 N 00 N
6 20250422 120341 57 100.00 KOSDAQ 금융 N N N N N 572 1 2 0.18 49759122 86954 65.71 571 573 570 742 400 571 572.25 0.31 0 -1655 574 572 570 568 566 573 569 1578 171 500 420 1 1 315609576 1805 2.23 0.27 12 0.03 257.00 2140.00 637 20240520 -10.20 522 20241226 9.58 573 -0.17 20250422 524 9.16 20250203 637 -10.20 20240520 522 9.58 20241226 0.22 Y 023760 500 1578 억 990768 N N 0 N 00 N
7 20250422 110340 57 100.00 KOSDAQ 금융 N N N N N 572 1 2 0.18 30089390 52623 39.77 571 573 570 742 400 571 571.79 0.31 0 2088 574 572 570 568 566 573 569 1578 171 500 420 1 1 315609576 1805 2.23 0.27 12 0.02 257.00 2140.00 637 20240520 -10.20 522 20241226 9.58 573 -0.17 20250422 524 9.16 20250203 637 -10.20 20240520 522 9.58 20241226 0.22 Y 023760 500 1578 억 990768 N N 0 N 00 N
8 20250422 100341 57 100.00 KOSDAQ 금융 N N N N N 572 1 2 0.18 19940003 34886 26.36 571 573 570 742 400 571 571.58 0.31 0 2103 574 572 570 568 566 573 569 1578 171 500 420 1 1 315609576 1805 2.23 0.27 12 0.01 257.00 2140.00 637 20240520 -10.20 522 20241226 9.58 573 -0.17 20250422 524 9.16 20250203 637 -10.20 20240520 522 9.58 20241226 0.22 Y 023760 500 1578 억 990768 N N 0 N 00 N
9 20250422 090341 57 100.00 KOSDAQ 금융 N N N N N 571 0 3 0.00 8407979 14725 11.13 571 572 571 742 400 571 571.00 0.31 0 -19 574 572 570 568 566 573 569 1578 171 500 420 1 1 315609576 1802 2.22 0.27 12 0.00 257.00 2140.00 637 20240520 -10.36 522 20241226 9.39 572 0.00 20250421 524 8.97 20250203 637 -10.36 20240520 522 9.39 20241226 0.22 Y 023760 500 1578 억 990768 N N 0 N 00 N
10 20250421 160334 57 100.00 KOSDAQ 금융 N N N N N 571 3 2 0.53 75392759 132318 92.19 568 572 568 738 398 568 569.78 0.32 0 -5422 572 569 567 564 562 571 566 1578 170 500 420 1 1 315609576 1802 2.22 0.27 12 0.04 257.00 2140.00 637 20240520 -10.36 522 20241226 9.39 572 -0.17 20250421 524 8.97 20250203 637 -10.36 20240520 522 9.39 20241226 0.22 Y 023760 500 1578 억 996189 N N 0 N 00 N
11 20250421 150339 57 100.00 KOSDAQ 금융 N N N N N 569 1 2 0.18 63189559 110910 77.27 568 572 568 738 398 568 569.74 0.32 0 -5474 572 569 567 564 562 571 566 1578 170 500 420 1 1 315609576 1796 2.21 0.27 12 0.04 257.00 2140.00 637 20240520 -10.68 522 20241226 9.00 572 -0.52 20250421 524 8.59 20250203 637 -10.68 20240520 522 9.00 20241226 0.22 Y 023760 500 1578 억 996189 N N 0 N 00 N
12 20250421 140340 57 100.00 KOSDAQ 금융 N N N N N 569 1 2 0.18 60954232 106982 74.53 568 572 568 738 398 568 569.76 0.32 0 -5476 572 569 567 564 562 571 566 1578 170 500 420 1 1 315609576 1796 2.21 0.27 12 0.03 257.00 2140.00 637 20240520 -10.68 522 20241226 9.00 572 -0.52 20250421 524 8.59 20250203 637 -10.68 20240520 522 9.00 20241226 0.22 Y 023760 500 1578 억 996189 N N 0 N 00 N