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
454640/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
20250422,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,9627805,4596,28.43,2090,2100,2090,2730,1470,2100,2094.82,0.01,0,-2168,2103,2101,2098,2096,2093,2102,2097,5,630,100,1510,5,1,5401000,113,56.76,1.11,12,0.09,37.00,1886.00,2230,20240614,-5.83,2010,20241223,4.48,2135,-1.64,20250106,2020,3.96,20250123,2230,-5.83,20240614,2010,4.48,20241223,0.00,Y,454640,100,5 억,,296,N,N,0,N,00,N
20250422,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,9504425,4537,28.07,2090,2100,2090,2730,1470,2100,2094.87,0.01,0,-2116,2103,2101,2098,2096,2093,2102,2097,5,630,100,1510,5,1,5401000,113,56.49,1.11,12,0.08,37.00,1886.00,2230,20240614,-6.28,2010,20241223,3.98,2135,-2.11,20250106,2020,3.47,20250123,2230,-6.28,20240614,2010,3.98,20241223,0.00,Y,454640,100,5 억,,296,N,N,0,N,00,N
20250422,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,8747780,4175,25.83,2090,2100,2090,2730,1470,2100,2095.28,0.01,0,-1755,2103,2101,2098,2096,2093,2102,2097,5,630,100,1510,5,1,5401000,113,56.49,1.11,12,0.08,37.00,1886.00,2230,20240614,-6.28,2010,20241223,3.98,2135,-2.11,20250106,2020,3.47,20250123,2230,-6.28,20240614,2010,3.98,20241223,0.00,Y,454640,100,5 억,,296,N,N,0,N,00,N
20250422,131301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,7861610,3751,23.21,2090,2100,2090,2730,1470,2100,2095.87,0.01,0,-1377,2103,2101,2098,2096,2093,2102,2097,5,630,100,1510,5,1,5401000,113,56.49,1.11,12,0.07,37.00,1886.00,2230,20240614,-6.28,2010,20241223,3.98,2135,-2.11,20250106,2020,3.47,20250123,2230,-6.28,20240614,2010,3.98,20241223,0.00,Y,454640,100,5 억,,296,N,N,0,N,00,N
20250422,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,7048600,3362,20.80,2090,2100,2090,2730,1470,2100,2096.55,0.01,0,-988,2103,2101,2098,2096,2093,2102,2097,5,630,100,1510,5,1,5401000,113,56.49,1.11,12,0.06,37.00,1886.00,2230,20240614,-6.28,2010,20241223,3.98,2135,-2.11,20250106,2020,3.47,20250123,2230,-6.28,20240614,2010,3.98,20241223,0.00,Y,454640,100,5 억,,296,N,N,0,N,00,N
20250422,111303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,6039130,2879,17.81,2090,2100,2090,2730,1470,2100,2097.65,0.01,0,-611,2103,2101,2098,2096,2093,2102,2097,5,630,100,1510,5,1,5401000,113,56.49,1.11,12,0.05,37.00,1886.00,2230,20240614,-6.28,2010,20241223,3.98,2135,-2.11,20250106,2020,3.47,20250123,2230,-6.28,20240614,2010,3.98,20241223,0.00,Y,454640,100,5 억,,296,N,N,0,N,00,N
20250422,101303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,706430,338,2.09,2090,2100,2090,2730,1470,2100,2090.03,0.01,0,-256,2103,2101,2098,2096,2093,2102,2097,5,630,100,1510,5,1,5401000,113,56.49,1.11,12,0.01,37.00,1886.00,2230,20240614,-6.28,2010,20241223,3.98,2135,-2.11,20250106,2020,3.47,20250123,2230,-6.28,20240614,2010,3.98,20241223,0.00,Y,454640,100,5 억,,296,N,N,0,N,00,N
20250422,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.01,0,0,2103,2101,2098,2096,2093,2102,2097,5,630,100,1510,5,1,5401000,113,56.76,1.11,12,0.00,37.00,1886.00,2230,20240614,-5.83,2010,20241223,4.48,2135,-1.64,20250106,2020,3.96,20250123,2230,-5.83,20240614,2010,4.48,20241223,0.00,Y,454640,100,5 억,,296,N,N,0,N,00,N
20250421,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,33915210,16164,289.57,2095,2100,2095,2715,1465,2090,2098.19,0.01,0,-499,2093,2091,2088,2086,2083,2092,2087,5,625,100,1500,5,1,5401000,113,56.76,1.11,12,0.30,37.00,1886.00,2230,20240614,-5.83,2010,20241223,4.48,2135,-1.64,20250106,2020,3.96,20250123,2230,-5.83,20240614,2010,4.48,20241223,0.00,Y,454640,100,5 억,,295,N,N,0,N,00,N
20250421,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,32834745,15649,280.35,2095,2100,2095,2715,1465,2090,2098.20,0.01,0,-470,2093,2091,2088,2086,2083,2092,2087,5,625,100,1500,5,1,5401000,113,56.62,1.11,12,0.29,37.00,1886.00,2230,20240614,-6.05,2010,20241223,4.23,2135,-1.87,20250106,2020,3.71,20250123,2230,-6.05,20240614,2010,4.23,20241223,0.00,Y,454640,100,5 억,,295,N,N,0,N,00,N
20250421,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,27128335,12930,231.64,2095,2100,2095,2715,1465,2090,2098.09,0.01,0,-120,2093,2091,2088,2086,2083,2092,2087,5,625,100,1500,5,1,5401000,113,56.62,1.11,12,0.24,37.00,1886.00,2230,20240614,-6.05,2010,20241223,4.23,2135,-1.87,20250106,2020,3.71,20250123,2230,-6.05,20240614,2010,4.23,20241223,0.00,Y,454640,100,5 억,,295,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 161240 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 9627805 4596 28.43 2090 2100 2090 2730 1470 2100 2094.82 0.01 0 -2168 2103 2101 2098 2096 2093 2102 2097 5 630 100 1510 5 1 5401000 113 56.76 1.11 12 0.09 37.00 1886.00 2230 20240614 -5.83 2010 20241223 4.48 2135 -1.64 20250106 2020 3.96 20250123 2230 -5.83 20240614 2010 4.48 20241223 0.00 Y 454640 100 5 억 296 N N 0 N 00 N
3 20250422 151303 57 100.00 KOSDAQ 금융 N N N N N 2090 -10 5 -0.48 9504425 4537 28.07 2090 2100 2090 2730 1470 2100 2094.87 0.01 0 -2116 2103 2101 2098 2096 2093 2102 2097 5 630 100 1510 5 1 5401000 113 56.49 1.11 12 0.08 37.00 1886.00 2230 20240614 -6.28 2010 20241223 3.98 2135 -2.11 20250106 2020 3.47 20250123 2230 -6.28 20240614 2010 3.98 20241223 0.00 Y 454640 100 5 억 296 N N 0 N 00 N
4 20250422 141304 57 100.00 KOSDAQ 금융 N N N N N 2090 -10 5 -0.48 8747780 4175 25.83 2090 2100 2090 2730 1470 2100 2095.28 0.01 0 -1755 2103 2101 2098 2096 2093 2102 2097 5 630 100 1510 5 1 5401000 113 56.49 1.11 12 0.08 37.00 1886.00 2230 20240614 -6.28 2010 20241223 3.98 2135 -2.11 20250106 2020 3.47 20250123 2230 -6.28 20240614 2010 3.98 20241223 0.00 Y 454640 100 5 억 296 N N 0 N 00 N
5 20250422 131301 57 100.00 KOSDAQ 금융 N N N N N 2090 -10 5 -0.48 7861610 3751 23.21 2090 2100 2090 2730 1470 2100 2095.87 0.01 0 -1377 2103 2101 2098 2096 2093 2102 2097 5 630 100 1510 5 1 5401000 113 56.49 1.11 12 0.07 37.00 1886.00 2230 20240614 -6.28 2010 20241223 3.98 2135 -2.11 20250106 2020 3.47 20250123 2230 -6.28 20240614 2010 3.98 20241223 0.00 Y 454640 100 5 억 296 N N 0 N 00 N
6 20250422 121305 57 100.00 KOSDAQ 금융 N N N N N 2090 -10 5 -0.48 7048600 3362 20.80 2090 2100 2090 2730 1470 2100 2096.55 0.01 0 -988 2103 2101 2098 2096 2093 2102 2097 5 630 100 1510 5 1 5401000 113 56.49 1.11 12 0.06 37.00 1886.00 2230 20240614 -6.28 2010 20241223 3.98 2135 -2.11 20250106 2020 3.47 20250123 2230 -6.28 20240614 2010 3.98 20241223 0.00 Y 454640 100 5 억 296 N N 0 N 00 N
7 20250422 111303 57 100.00 KOSDAQ 금융 N N N N N 2090 -10 5 -0.48 6039130 2879 17.81 2090 2100 2090 2730 1470 2100 2097.65 0.01 0 -611 2103 2101 2098 2096 2093 2102 2097 5 630 100 1510 5 1 5401000 113 56.49 1.11 12 0.05 37.00 1886.00 2230 20240614 -6.28 2010 20241223 3.98 2135 -2.11 20250106 2020 3.47 20250123 2230 -6.28 20240614 2010 3.98 20241223 0.00 Y 454640 100 5 억 296 N N 0 N 00 N
8 20250422 101303 57 100.00 KOSDAQ 금융 N N N N N 2090 -10 5 -0.48 706430 338 2.09 2090 2100 2090 2730 1470 2100 2090.03 0.01 0 -256 2103 2101 2098 2096 2093 2102 2097 5 630 100 1510 5 1 5401000 113 56.49 1.11 12 0.01 37.00 1886.00 2230 20240614 -6.28 2010 20241223 3.98 2135 -2.11 20250106 2020 3.47 20250123 2230 -6.28 20240614 2010 3.98 20241223 0.00 Y 454640 100 5 억 296 N N 0 N 00 N
9 20250422 091306 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 0 0 0.00 0 0 0 2730 1470 2100 0.00 0.01 0 0 2103 2101 2098 2096 2093 2102 2097 5 630 100 1510 5 1 5401000 113 56.76 1.11 12 0.00 37.00 1886.00 2230 20240614 -5.83 2010 20241223 4.48 2135 -1.64 20250106 2020 3.96 20250123 2230 -5.83 20240614 2010 4.48 20241223 0.00 Y 454640 100 5 억 296 N N 0 N 00 N
10 20250421 161236 57 100.00 KOSDAQ 금융 N N N N N 2100 10 2 0.48 33915210 16164 289.57 2095 2100 2095 2715 1465 2090 2098.19 0.01 0 -499 2093 2091 2088 2086 2083 2092 2087 5 625 100 1500 5 1 5401000 113 56.76 1.11 12 0.30 37.00 1886.00 2230 20240614 -5.83 2010 20241223 4.48 2135 -1.64 20250106 2020 3.96 20250123 2230 -5.83 20240614 2010 4.48 20241223 0.00 Y 454640 100 5 억 295 N N 0 N 00 N
11 20250421 151259 57 100.00 KOSDAQ 금융 N N N N N 2095 5 2 0.24 32834745 15649 280.35 2095 2100 2095 2715 1465 2090 2098.20 0.01 0 -470 2093 2091 2088 2086 2083 2092 2087 5 625 100 1500 5 1 5401000 113 56.62 1.11 12 0.29 37.00 1886.00 2230 20240614 -6.05 2010 20241223 4.23 2135 -1.87 20250106 2020 3.71 20250123 2230 -6.05 20240614 2010 4.23 20241223 0.00 Y 454640 100 5 억 295 N N 0 N 00 N
12 20250421 141258 57 100.00 KOSDAQ 금융 N N N N N 2095 5 2 0.24 27128335 12930 231.64 2095 2100 2095 2715 1465 2090 2098.09 0.01 0 -120 2093 2091 2088 2086 2083 2092 2087 5 625 100 1500 5 1 5401000 113 56.62 1.11 12 0.24 37.00 1886.00 2230 20240614 -6.05 2010 20241223 4.23 2135 -1.87 20250106 2020 3.71 20250123 2230 -6.05 20240614 2010 4.23 20241223 0.00 Y 454640 100 5 억 295 N N 0 N 00 N