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
452980/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
20250422,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,2,2,0.10,45907276,23007,50.83,1996,1998,1994,2590,1398,1996,1995.36,5.44,0,-8128,1998,1996,1996,1994,1994,1997,1995,19,594,100,1470,1,1,18905000,378,43.43,0.99,12,0.12,46.00,2012.00,2010,20250401,-0.60,1935,20241226,3.26,2010,-0.60,20250401,1941,2.94,20250120,2010,-0.60,20250401,1935,3.26,20241226,0.00,Y,452980,100,18 억,,1028814,N,N,0,N,00,N
20250422,151302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,0,3,0.00,45560114,22833,50.44,1996,1998,1994,2590,1398,1996,1995.36,5.44,0,-7965,1998,1996,1996,1994,1994,1997,1995,19,594,100,1470,1,1,18905000,377,43.39,0.99,12,0.12,46.00,2012.00,2010,20250401,-0.70,1935,20241226,3.15,2010,-0.70,20250401,1941,2.83,20250120,2010,-0.70,20250401,1935,3.15,20241226,0.00,Y,452980,100,18 억,,1028814,N,N,0,N,00,N
20250422,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,0,3,0.00,37178137,18632,41.16,1996,1998,1994,2590,1398,1996,1995.39,5.44,0,-6525,1998,1996,1996,1994,1994,1997,1995,19,594,100,1470,1,1,18905000,377,43.39,0.99,12,0.10,46.00,2012.00,2010,20250401,-0.70,1935,20241226,3.15,2010,-0.70,20250401,1941,2.83,20250120,2010,-0.70,20250401,1935,3.15,20241226,0.00,Y,452980,100,18 억,,1028814,N,N,0,N,00,N
20250422,131300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-1,5,-0.05,33993122,17036,37.64,1996,1998,1994,2590,1398,1996,1995.37,5.44,0,-4997,1998,1996,1996,1994,1994,1997,1995,19,594,100,1470,1,1,18905000,377,43.37,0.99,12,0.09,46.00,2012.00,2010,20250401,-0.75,1935,20241226,3.10,2010,-0.75,20250401,1941,2.78,20250120,2010,-0.75,20250401,1935,3.10,20241226,0.00,Y,452980,100,18 억,,1028814,N,N,0,N,00,N
20250422,121304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-1,5,-0.05,30521882,15296,33.79,1996,1998,1995,2590,1398,1996,1995.42,5.44,0,-3366,1998,1996,1996,1994,1994,1997,1995,19,594,100,1470,1,1,18905000,377,43.37,0.99,12,0.08,46.00,2012.00,2010,20250401,-0.75,1935,20241226,3.10,2010,-0.75,20250401,1941,2.78,20250120,2010,-0.75,20250401,1935,3.10,20241226,0.00,Y,452980,100,18 억,,1028814,N,N,0,N,00,N
20250422,111301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-1,5,-0.05,27379681,13721,30.31,1996,1998,1995,2590,1398,1996,1995.46,5.44,0,-1839,1998,1996,1996,1994,1994,1997,1995,19,594,100,1470,1,1,18905000,377,43.37,0.99,12,0.07,46.00,2012.00,2010,20250401,-0.75,1935,20241226,3.10,2010,-0.75,20250401,1941,2.78,20250120,2010,-0.75,20250401,1935,3.10,20241226,0.00,Y,452980,100,18 억,,1028814,N,N,0,N,00,N
20250422,101302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,0,3,0.00,24422743,12239,27.04,1996,1998,1995,2590,1398,1996,1995.49,5.44,0,-640,1998,1996,1996,1994,1994,1997,1995,19,594,100,1470,1,1,18905000,377,43.39,0.99,12,0.06,46.00,2012.00,2010,20250401,-0.70,1935,20241226,3.15,2010,-0.70,20250401,1941,2.83,20250120,2010,-0.70,20250401,1935,3.15,20241226,0.00,Y,452980,100,18 억,,1028814,N,N,0,N,00,N
20250422,091305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,0,3,0.00,0,0,0.00,0,0,0,2590,1398,1996,0.00,5.44,0,0,1998,1996,1996,1994,1994,1997,1995,19,594,100,1470,1,1,18905000,377,43.39,0.99,12,0.00,46.00,2012.00,2010,20250401,-0.70,1935,20241226,3.15,2010,-0.70,20250401,1941,2.83,20250120,2010,-0.70,20250401,1935,3.15,20241226,0.00,Y,452980,100,18 억,,1028814,N,N,0,N,00,N
20250421,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-1,5,-0.05,90395426,45266,129.15,1998,1998,1996,2595,1398,1997,1996.98,5.44,0,-519,2001,1998,1996,1993,1991,2000,1995,19,598,100,1470,1,1,18905000,377,43.39,0.99,12,0.24,46.00,2012.00,2010,20250401,-0.70,1935,20241226,3.15,2010,-0.70,20250401,1941,2.83,20250120,2010,-0.70,20250401,1935,3.15,20241226,0.00,Y,452980,100,18 억,,1028833,N,N,0,N,00,N
20250421,151258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-1,5,-0.05,88712798,44423,126.74,1998,1998,1996,2595,1398,1997,1997.00,5.44,0,-484,2001,1998,1996,1993,1991,2000,1995,19,598,100,1470,1,1,18905000,377,43.39,0.99,12,0.23,46.00,2012.00,2010,20250401,-0.70,1935,20241226,3.15,2010,-0.70,20250401,1941,2.83,20250120,2010,-0.70,20250401,1935,3.15,20241226,0.00,Y,452980,100,18 억,,1028833,N,N,0,N,00,N
20250421,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,8130681,4071,11.61,1998,1998,1996,2595,1398,1997,1997.22,5.44,0,114,2001,1998,1996,1993,1991,2000,1995,19,598,100,1470,1,1,18905000,378,43.41,0.99,12,0.02,46.00,2012.00,2010,20250401,-0.65,1935,20241226,3.20,2010,-0.65,20250401,1941,2.89,20250120,2010,-0.65,20250401,1935,3.20,20241226,0.00,Y,452980,100,18 억,,1028833,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 161239 57 100.00 KOSDAQ 금융 N N N N N 1998 2 2 0.10 45907276 23007 50.83 1996 1998 1994 2590 1398 1996 1995.36 5.44 0 -8128 1998 1996 1996 1994 1994 1997 1995 19 594 100 1470 1 1 18905000 378 43.43 0.99 12 0.12 46.00 2012.00 2010 20250401 -0.60 1935 20241226 3.26 2010 -0.60 20250401 1941 2.94 20250120 2010 -0.60 20250401 1935 3.26 20241226 0.00 Y 452980 100 18 억 1028814 N N 0 N 00 N
3 20250422 151302 57 100.00 KOSDAQ 금융 N N N N N 1996 0 3 0.00 45560114 22833 50.44 1996 1998 1994 2590 1398 1996 1995.36 5.44 0 -7965 1998 1996 1996 1994 1994 1997 1995 19 594 100 1470 1 1 18905000 377 43.39 0.99 12 0.12 46.00 2012.00 2010 20250401 -0.70 1935 20241226 3.15 2010 -0.70 20250401 1941 2.83 20250120 2010 -0.70 20250401 1935 3.15 20241226 0.00 Y 452980 100 18 억 1028814 N N 0 N 00 N
4 20250422 141303 57 100.00 KOSDAQ 금융 N N N N N 1996 0 3 0.00 37178137 18632 41.16 1996 1998 1994 2590 1398 1996 1995.39 5.44 0 -6525 1998 1996 1996 1994 1994 1997 1995 19 594 100 1470 1 1 18905000 377 43.39 0.99 12 0.10 46.00 2012.00 2010 20250401 -0.70 1935 20241226 3.15 2010 -0.70 20250401 1941 2.83 20250120 2010 -0.70 20250401 1935 3.15 20241226 0.00 Y 452980 100 18 억 1028814 N N 0 N 00 N
5 20250422 131300 57 100.00 KOSDAQ 금융 N N N N N 1995 -1 5 -0.05 33993122 17036 37.64 1996 1998 1994 2590 1398 1996 1995.37 5.44 0 -4997 1998 1996 1996 1994 1994 1997 1995 19 594 100 1470 1 1 18905000 377 43.37 0.99 12 0.09 46.00 2012.00 2010 20250401 -0.75 1935 20241226 3.10 2010 -0.75 20250401 1941 2.78 20250120 2010 -0.75 20250401 1935 3.10 20241226 0.00 Y 452980 100 18 억 1028814 N N 0 N 00 N
6 20250422 121304 57 100.00 KOSDAQ 금융 N N N N N 1995 -1 5 -0.05 30521882 15296 33.79 1996 1998 1995 2590 1398 1996 1995.42 5.44 0 -3366 1998 1996 1996 1994 1994 1997 1995 19 594 100 1470 1 1 18905000 377 43.37 0.99 12 0.08 46.00 2012.00 2010 20250401 -0.75 1935 20241226 3.10 2010 -0.75 20250401 1941 2.78 20250120 2010 -0.75 20250401 1935 3.10 20241226 0.00 Y 452980 100 18 억 1028814 N N 0 N 00 N
7 20250422 111301 57 100.00 KOSDAQ 금융 N N N N N 1995 -1 5 -0.05 27379681 13721 30.31 1996 1998 1995 2590 1398 1996 1995.46 5.44 0 -1839 1998 1996 1996 1994 1994 1997 1995 19 594 100 1470 1 1 18905000 377 43.37 0.99 12 0.07 46.00 2012.00 2010 20250401 -0.75 1935 20241226 3.10 2010 -0.75 20250401 1941 2.78 20250120 2010 -0.75 20250401 1935 3.10 20241226 0.00 Y 452980 100 18 억 1028814 N N 0 N 00 N
8 20250422 101302 57 100.00 KOSDAQ 금융 N N N N N 1996 0 3 0.00 24422743 12239 27.04 1996 1998 1995 2590 1398 1996 1995.49 5.44 0 -640 1998 1996 1996 1994 1994 1997 1995 19 594 100 1470 1 1 18905000 377 43.39 0.99 12 0.06 46.00 2012.00 2010 20250401 -0.70 1935 20241226 3.15 2010 -0.70 20250401 1941 2.83 20250120 2010 -0.70 20250401 1935 3.15 20241226 0.00 Y 452980 100 18 억 1028814 N N 0 N 00 N
9 20250422 091305 57 100.00 KOSDAQ 금융 N N N N N 1996 0 3 0.00 0 0 0.00 0 0 0 2590 1398 1996 0.00 5.44 0 0 1998 1996 1996 1994 1994 1997 1995 19 594 100 1470 1 1 18905000 377 43.39 0.99 12 0.00 46.00 2012.00 2010 20250401 -0.70 1935 20241226 3.15 2010 -0.70 20250401 1941 2.83 20250120 2010 -0.70 20250401 1935 3.15 20241226 0.00 Y 452980 100 18 억 1028814 N N 0 N 00 N
10 20250421 161235 57 100.00 KOSDAQ 금융 N N N N N 1996 -1 5 -0.05 90395426 45266 129.15 1998 1998 1996 2595 1398 1997 1996.98 5.44 0 -519 2001 1998 1996 1993 1991 2000 1995 19 598 100 1470 1 1 18905000 377 43.39 0.99 12 0.24 46.00 2012.00 2010 20250401 -0.70 1935 20241226 3.15 2010 -0.70 20250401 1941 2.83 20250120 2010 -0.70 20250401 1935 3.15 20241226 0.00 Y 452980 100 18 억 1028833 N N 0 N 00 N
11 20250421 151258 57 100.00 KOSDAQ 금융 N N N N N 1996 -1 5 -0.05 88712798 44423 126.74 1998 1998 1996 2595 1398 1997 1997.00 5.44 0 -484 2001 1998 1996 1993 1991 2000 1995 19 598 100 1470 1 1 18905000 377 43.39 0.99 12 0.23 46.00 2012.00 2010 20250401 -0.70 1935 20241226 3.15 2010 -0.70 20250401 1941 2.83 20250120 2010 -0.70 20250401 1935 3.15 20241226 0.00 Y 452980 100 18 억 1028833 N N 0 N 00 N
12 20250421 141257 57 100.00 KOSDAQ 금융 N N N N N 1997 0 3 0.00 8130681 4071 11.61 1998 1998 1996 2595 1398 1997 1997.22 5.44 0 114 2001 1998 1996 1993 1991 2000 1995 19 598 100 1470 1 1 18905000 378 43.41 0.99 12 0.02 46.00 2012.00 2010 20250401 -0.65 1935 20241226 3.20 2010 -0.65 20250401 1941 2.89 20250120 2010 -0.65 20250401 1935 3.20 20241226 0.00 Y 452980 100 18 억 1028833 N N 0 N 00 N