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
445970/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
20250422,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,13574045,6256,77.77,2170,2180,2165,2830,1530,2180,2169.76,0.01,0,-1810,2190,2185,2175,2170,2160,2187,2172,5,650,100,1520,5,1,5360000,117,51.90,1.04,12,0.12,42.00,2093.00,2310,20240715,-5.63,2080,20241204,4.81,2190,-0.46,20250226,2085,4.56,20250115,2310,-5.63,20240715,2080,4.81,20241204,0.00,Y,445970,100,5 억,,643,N,N,0,N,00,N
20250422,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,13208780,6088,75.68,2170,2180,2165,2830,1530,2180,2169.64,0.01,0,-1652,2190,2185,2175,2170,2160,2187,2172,5,650,100,1520,5,1,5360000,117,51.90,1.04,12,0.11,42.00,2093.00,2310,20240715,-5.63,2080,20241204,4.81,2190,-0.46,20250226,2085,4.56,20250115,2310,-5.63,20240715,2080,4.81,20241204,0.00,Y,445970,100,5 억,,643,N,N,0,N,00,N
20250422,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-15,5,-0.69,11935550,5501,68.39,2170,2180,2165,2830,1530,2180,2169.71,0.01,0,-1149,2190,2185,2175,2170,2160,2187,2172,5,650,100,1520,5,1,5360000,116,51.55,1.03,12,0.10,42.00,2093.00,2310,20240715,-6.28,2080,20241204,4.09,2190,-1.14,20250226,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,Y,445970,100,5 억,,643,N,N,0,N,00,N
20250422,131249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,10780605,4968,61.76,2170,2180,2170,2830,1530,2180,2170.01,0.01,0,-616,2190,2185,2175,2170,2160,2187,2172,5,650,100,1520,5,1,5360000,116,51.67,1.04,12,0.09,42.00,2093.00,2310,20240715,-6.06,2080,20241204,4.33,2190,-0.91,20250226,2085,4.08,20250115,2310,-6.06,20240715,2080,4.33,20241204,0.00,Y,445970,100,5 억,,643,N,N,0,N,00,N
20250422,121252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,3550165,1636,20.34,2170,2180,2170,2830,1530,2180,2170.03,0.01,0,-597,2190,2185,2175,2170,2160,2187,2172,5,650,100,1520,5,1,5360000,116,51.67,1.04,12,0.03,42.00,2093.00,2310,20240715,-6.06,2080,20241204,4.33,2190,-0.91,20250226,2085,4.08,20250115,2310,-6.06,20240715,2080,4.33,20241204,0.00,Y,445970,100,5 억,,643,N,N,0,N,00,N
20250422,111250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,2747265,1266,15.74,2170,2180,2170,2830,1530,2180,2170.04,0.01,0,-227,2190,2185,2175,2170,2160,2187,2172,5,650,100,1520,5,1,5360000,116,51.67,1.04,12,0.02,42.00,2093.00,2310,20240715,-6.06,2080,20241204,4.33,2190,-0.91,20250226,2085,4.08,20250115,2310,-6.06,20240715,2080,4.33,20241204,0.00,Y,445970,100,5 억,,643,N,N,0,N,00,N
20250422,101251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,0,3,0.00,2174360,1002,12.46,2170,2180,2170,2830,1530,2180,2170.02,0.01,0,0,2190,2185,2175,2170,2160,2187,2172,5,650,100,1520,5,1,5360000,117,51.90,1.04,12,0.02,42.00,2093.00,2310,20240715,-5.63,2080,20241204,4.81,2190,-0.46,20250226,2085,4.56,20250115,2310,-5.63,20240715,2080,4.81,20241204,0.00,Y,445970,100,5 억,,643,N,N,0,N,00,N
20250422,091254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-10,5,-0.46,2170000,1000,12.43,2170,2170,2170,2830,1530,2180,2170.00,0.01,0,0,2190,2185,2175,2170,2160,2187,2172,5,650,100,1520,5,1,5360000,116,51.67,1.04,12,0.02,42.00,2093.00,2310,20240715,-6.06,2080,20241204,4.33,2190,-0.91,20250226,2085,4.08,20250115,2310,-6.06,20240715,2080,4.33,20241204,0.00,Y,445970,100,5 억,,643,N,N,0,N,00,N
20250421,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,10,2,0.46,17501205,8044,81.78,2170,2180,2165,2820,1520,2170,2175.68,0.01,0,0,2190,2180,2170,2160,2150,2185,2165,5,650,100,1510,5,1,5360000,117,51.90,1.04,12,0.15,42.00,2093.00,2310,20240715,-5.63,2080,20241204,4.81,2190,-0.46,20250226,2085,4.56,20250115,2310,-5.63,20240715,2080,4.81,20241204,0.00,Y,445970,100,5 억,,643,N,N,0,N,00,N
20250421,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,10,2,0.46,13980505,6429,65.36,2170,2180,2165,2820,1520,2170,2174.60,0.01,0,0,2190,2180,2170,2160,2150,2185,2165,5,650,100,1510,5,1,5360000,117,51.90,1.04,12,0.12,42.00,2093.00,2310,20240715,-5.63,2080,20241204,4.81,2190,-0.46,20250226,2085,4.56,20250115,2310,-5.63,20240715,2080,4.81,20241204,0.00,Y,445970,100,5 억,,643,N,N,0,N,00,N
20250421,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,12645945,5814,59.11,2170,2180,2165,2820,1520,2170,2175.09,0.01,0,0,2190,2180,2170,2160,2150,2185,2165,5,650,100,1510,5,1,5360000,116,51.67,1.04,12,0.11,42.00,2093.00,2310,20240715,-6.06,2080,20241204,4.33,2190,-0.91,20250226,2085,4.08,20250115,2310,-6.06,20240715,2080,4.33,20241204,0.00,Y,445970,100,5 억,,643,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 161228 57 100.00 KOSDAQ 금융 N N N N N 2180 0 3 0.00 13574045 6256 77.77 2170 2180 2165 2830 1530 2180 2169.76 0.01 0 -1810 2190 2185 2175 2170 2160 2187 2172 5 650 100 1520 5 1 5360000 117 51.90 1.04 12 0.12 42.00 2093.00 2310 20240715 -5.63 2080 20241204 4.81 2190 -0.46 20250226 2085 4.56 20250115 2310 -5.63 20240715 2080 4.81 20241204 0.00 Y 445970 100 5 억 643 N N 0 N 00 N
3 20250422 151251 57 100.00 KOSDAQ 금융 N N N N N 2180 0 3 0.00 13208780 6088 75.68 2170 2180 2165 2830 1530 2180 2169.64 0.01 0 -1652 2190 2185 2175 2170 2160 2187 2172 5 650 100 1520 5 1 5360000 117 51.90 1.04 12 0.11 42.00 2093.00 2310 20240715 -5.63 2080 20241204 4.81 2190 -0.46 20250226 2085 4.56 20250115 2310 -5.63 20240715 2080 4.81 20241204 0.00 Y 445970 100 5 억 643 N N 0 N 00 N
4 20250422 141252 57 100.00 KOSDAQ 금융 N N N N N 2165 -15 5 -0.69 11935550 5501 68.39 2170 2180 2165 2830 1530 2180 2169.71 0.01 0 -1149 2190 2185 2175 2170 2160 2187 2172 5 650 100 1520 5 1 5360000 116 51.55 1.03 12 0.10 42.00 2093.00 2310 20240715 -6.28 2080 20241204 4.09 2190 -1.14 20250226 2085 3.84 20250115 2310 -6.28 20240715 2080 4.09 20241204 0.00 Y 445970 100 5 억 643 N N 0 N 00 N
5 20250422 131249 57 100.00 KOSDAQ 금융 N N N N N 2170 -10 5 -0.46 10780605 4968 61.76 2170 2180 2170 2830 1530 2180 2170.01 0.01 0 -616 2190 2185 2175 2170 2160 2187 2172 5 650 100 1520 5 1 5360000 116 51.67 1.04 12 0.09 42.00 2093.00 2310 20240715 -6.06 2080 20241204 4.33 2190 -0.91 20250226 2085 4.08 20250115 2310 -6.06 20240715 2080 4.33 20241204 0.00 Y 445970 100 5 억 643 N N 0 N 00 N
6 20250422 121252 57 100.00 KOSDAQ 금융 N N N N N 2170 -10 5 -0.46 3550165 1636 20.34 2170 2180 2170 2830 1530 2180 2170.03 0.01 0 -597 2190 2185 2175 2170 2160 2187 2172 5 650 100 1520 5 1 5360000 116 51.67 1.04 12 0.03 42.00 2093.00 2310 20240715 -6.06 2080 20241204 4.33 2190 -0.91 20250226 2085 4.08 20250115 2310 -6.06 20240715 2080 4.33 20241204 0.00 Y 445970 100 5 억 643 N N 0 N 00 N
7 20250422 111250 57 100.00 KOSDAQ 금융 N N N N N 2170 -10 5 -0.46 2747265 1266 15.74 2170 2180 2170 2830 1530 2180 2170.04 0.01 0 -227 2190 2185 2175 2170 2160 2187 2172 5 650 100 1520 5 1 5360000 116 51.67 1.04 12 0.02 42.00 2093.00 2310 20240715 -6.06 2080 20241204 4.33 2190 -0.91 20250226 2085 4.08 20250115 2310 -6.06 20240715 2080 4.33 20241204 0.00 Y 445970 100 5 억 643 N N 0 N 00 N
8 20250422 101251 57 100.00 KOSDAQ 금융 N N N N N 2180 0 3 0.00 2174360 1002 12.46 2170 2180 2170 2830 1530 2180 2170.02 0.01 0 0 2190 2185 2175 2170 2160 2187 2172 5 650 100 1520 5 1 5360000 117 51.90 1.04 12 0.02 42.00 2093.00 2310 20240715 -5.63 2080 20241204 4.81 2190 -0.46 20250226 2085 4.56 20250115 2310 -5.63 20240715 2080 4.81 20241204 0.00 Y 445970 100 5 억 643 N N 0 N 00 N
9 20250422 091254 57 100.00 KOSDAQ 금융 N N N N N 2170 -10 5 -0.46 2170000 1000 12.43 2170 2170 2170 2830 1530 2180 2170.00 0.01 0 0 2190 2185 2175 2170 2160 2187 2172 5 650 100 1520 5 1 5360000 116 51.67 1.04 12 0.02 42.00 2093.00 2310 20240715 -6.06 2080 20241204 4.33 2190 -0.91 20250226 2085 4.08 20250115 2310 -6.06 20240715 2080 4.33 20241204 0.00 Y 445970 100 5 억 643 N N 0 N 00 N
10 20250421 161225 57 100.00 KOSDAQ 금융 N N N N N 2180 10 2 0.46 17501205 8044 81.78 2170 2180 2165 2820 1520 2170 2175.68 0.01 0 0 2190 2180 2170 2160 2150 2185 2165 5 650 100 1510 5 1 5360000 117 51.90 1.04 12 0.15 42.00 2093.00 2310 20240715 -5.63 2080 20241204 4.81 2190 -0.46 20250226 2085 4.56 20250115 2310 -5.63 20240715 2080 4.81 20241204 0.00 Y 445970 100 5 억 643 N N 0 N 00 N
11 20250421 151247 57 100.00 KOSDAQ 금융 N N N N N 2180 10 2 0.46 13980505 6429 65.36 2170 2180 2165 2820 1520 2170 2174.60 0.01 0 0 2190 2180 2170 2160 2150 2185 2165 5 650 100 1510 5 1 5360000 117 51.90 1.04 12 0.12 42.00 2093.00 2310 20240715 -5.63 2080 20241204 4.81 2190 -0.46 20250226 2085 4.56 20250115 2310 -5.63 20240715 2080 4.81 20241204 0.00 Y 445970 100 5 억 643 N N 0 N 00 N
12 20250421 141246 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 12645945 5814 59.11 2170 2180 2165 2820 1520 2170 2175.09 0.01 0 0 2190 2180 2170 2160 2150 2185 2165 5 650 100 1510 5 1 5360000 116 51.67 1.04 12 0.11 42.00 2093.00 2310 20240715 -6.06 2080 20241204 4.33 2190 -0.91 20250226 2085 4.08 20250115 2310 -6.06 20240715 2080 4.33 20241204 0.00 Y 445970 100 5 억 643 N N 0 N 00 N