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
455250/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
20250422,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,8075810,3874,188.88,2085,2095,2080,2720,1470,2095,2084.62,0.66,0,-900,2101,2097,2091,2087,2081,2100,2090,4,625,100,1290,5,1,4305000,90,53.46,1.04,12,0.09,39.00,1997.00,2130,20250225,-2.11,1713,20240411,21.72,2130,-2.11,20250225,2025,2.96,20250102,2670,-21.91,20240628,2010,3.73,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N
20250422,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,8025860,3850,187.71,2085,2095,2080,2720,1470,2095,2084.64,0.66,0,-882,2101,2097,2091,2087,2081,2100,2090,4,625,100,1290,5,1,4305000,90,53.46,1.04,12,0.09,39.00,1997.00,2130,20250225,-2.11,1713,20240411,21.72,2130,-2.11,20250225,2025,2.96,20250102,2670,-21.91,20240628,2010,3.73,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N
20250422,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,7352675,3527,171.96,2085,2095,2080,2720,1470,2095,2084.68,0.66,0,-734,2101,2097,2091,2087,2081,2100,2090,4,625,100,1290,5,1,4305000,90,53.33,1.04,12,0.08,39.00,1997.00,2130,20250225,-2.35,1713,20240411,21.42,2130,-2.35,20250225,2025,2.72,20250102,2670,-22.10,20240628,2010,3.48,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N
20250422,131302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,6848270,3285,160.17,2085,2095,2080,2720,1470,2095,2084.71,0.66,0,-594,2101,2097,2091,2087,2081,2100,2090,4,625,100,1290,5,1,4305000,90,53.33,1.04,12,0.08,39.00,1997.00,2130,20250225,-2.35,1713,20240411,21.42,2130,-2.35,20250225,2025,2.72,20250102,2670,-22.10,20240628,2010,3.48,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N
20250422,121306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,2957790,1419,69.19,2085,2095,2080,2720,1470,2095,2084.42,0.66,0,-441,2101,2097,2091,2087,2081,2100,2090,4,625,100,1290,5,1,4305000,90,53.46,1.04,12,0.03,39.00,1997.00,2130,20250225,-2.11,1713,20240411,21.72,2130,-2.11,20250225,2025,2.96,20250102,2670,-21.91,20240628,2010,3.73,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N
20250422,111303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,2553435,1225,59.73,2085,2095,2080,2720,1470,2095,2084.44,0.66,0,-297,2101,2097,2091,2087,2081,2100,2090,4,625,100,1290,5,1,4305000,90,53.33,1.04,12,0.03,39.00,1997.00,2130,20250225,-2.35,1713,20240411,21.42,2130,-2.35,20250225,2025,2.72,20250102,2670,-22.10,20240628,2010,3.48,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N
20250422,101304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,304430,146,7.12,2085,2095,2085,2720,1470,2095,2085.14,0.66,0,-144,2101,2097,2091,2087,2081,2100,2090,4,625,100,1290,5,1,4305000,90,53.46,1.04,12,0.00,39.00,1997.00,2130,20250225,-2.11,1713,20240411,21.72,2130,-2.11,20250225,2025,2.96,20250102,2670,-21.91,20240628,2010,3.73,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N
20250422,091307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.66,0,0,2101,2097,2091,2087,2081,2100,2090,4,625,100,1290,5,1,4305000,90,53.72,1.05,12,0.00,39.00,1997.00,2130,20250225,-1.64,1713,20240411,22.30,2130,-1.64,20250225,2025,3.46,20250102,2670,-21.54,20240628,2010,4.23,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N
20250421,161237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,5,2,0.24,4281822,2051,95.98,2095,2095,2085,2715,1465,2090,2087.68,0.66,0,-500,2100,2095,2090,2085,2080,2092,2082,4,625,100,1290,5,1,4305000,90,53.72,1.05,12,0.05,39.00,1997.00,2130,20250225,-1.64,1713,20240411,22.30,2130,-1.64,20250225,2025,3.46,20250102,2670,-21.54,20240628,2010,4.23,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N
20250421,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,3935142,1885,88.21,2095,2095,2085,2715,1465,2090,2087.61,0.66,0,-470,2100,2095,2090,2085,2080,2092,2082,4,625,100,1290,5,1,4305000,90,53.46,1.04,12,0.04,39.00,1997.00,2130,20250225,-2.11,1713,20240411,21.72,2130,-2.11,20250225,2025,2.96,20250102,2670,-21.91,20240628,2010,3.73,20241226,0.00,Y,455250,100,4 억,,28310,N,N,0,N,00,N
20250421,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,2435922,1166,54.56,2095,2095,2085,2715,1465,2090,2089.13,0.66,0,-120,2100,2095,2090,2085,2080,2092,2082,4,625,100,1290,5,1,4305000,90,53.46,1.04,12,0.03,39.00,1997.00,2130,20250225,-2.11,1713,20240411,21.72,2130,-2.11,20250225,2025,2.96,20250102,2670,-21.91,20240628,2010,3.73,20241226,0.00,Y,455250,100,4 억,,28310,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 161241 57 100.00 KOSDAQ 금융 N N N N N 2085 -10 5 -0.48 8075810 3874 188.88 2085 2095 2080 2720 1470 2095 2084.62 0.66 0 -900 2101 2097 2091 2087 2081 2100 2090 4 625 100 1290 5 1 4305000 90 53.46 1.04 12 0.09 39.00 1997.00 2130 20250225 -2.11 1713 20240411 21.72 2130 -2.11 20250225 2025 2.96 20250102 2670 -21.91 20240628 2010 3.73 20241226 0.00 Y 455250 100 4 억 28310 N N 0 N 00 N
3 20250422 151304 57 100.00 KOSDAQ 금융 N N N N N 2085 -10 5 -0.48 8025860 3850 187.71 2085 2095 2080 2720 1470 2095 2084.64 0.66 0 -882 2101 2097 2091 2087 2081 2100 2090 4 625 100 1290 5 1 4305000 90 53.46 1.04 12 0.09 39.00 1997.00 2130 20250225 -2.11 1713 20240411 21.72 2130 -2.11 20250225 2025 2.96 20250102 2670 -21.91 20240628 2010 3.73 20241226 0.00 Y 455250 100 4 억 28310 N N 0 N 00 N
4 20250422 141305 57 100.00 KOSDAQ 금융 N N N N N 2080 -15 5 -0.72 7352675 3527 171.96 2085 2095 2080 2720 1470 2095 2084.68 0.66 0 -734 2101 2097 2091 2087 2081 2100 2090 4 625 100 1290 5 1 4305000 90 53.33 1.04 12 0.08 39.00 1997.00 2130 20250225 -2.35 1713 20240411 21.42 2130 -2.35 20250225 2025 2.72 20250102 2670 -22.10 20240628 2010 3.48 20241226 0.00 Y 455250 100 4 억 28310 N N 0 N 00 N
5 20250422 131302 57 100.00 KOSDAQ 금융 N N N N N 2080 -15 5 -0.72 6848270 3285 160.17 2085 2095 2080 2720 1470 2095 2084.71 0.66 0 -594 2101 2097 2091 2087 2081 2100 2090 4 625 100 1290 5 1 4305000 90 53.33 1.04 12 0.08 39.00 1997.00 2130 20250225 -2.35 1713 20240411 21.42 2130 -2.35 20250225 2025 2.72 20250102 2670 -22.10 20240628 2010 3.48 20241226 0.00 Y 455250 100 4 억 28310 N N 0 N 00 N
6 20250422 121306 57 100.00 KOSDAQ 금융 N N N N N 2085 -10 5 -0.48 2957790 1419 69.19 2085 2095 2080 2720 1470 2095 2084.42 0.66 0 -441 2101 2097 2091 2087 2081 2100 2090 4 625 100 1290 5 1 4305000 90 53.46 1.04 12 0.03 39.00 1997.00 2130 20250225 -2.11 1713 20240411 21.72 2130 -2.11 20250225 2025 2.96 20250102 2670 -21.91 20240628 2010 3.73 20241226 0.00 Y 455250 100 4 억 28310 N N 0 N 00 N
7 20250422 111303 57 100.00 KOSDAQ 금융 N N N N N 2080 -15 5 -0.72 2553435 1225 59.73 2085 2095 2080 2720 1470 2095 2084.44 0.66 0 -297 2101 2097 2091 2087 2081 2100 2090 4 625 100 1290 5 1 4305000 90 53.33 1.04 12 0.03 39.00 1997.00 2130 20250225 -2.35 1713 20240411 21.42 2130 -2.35 20250225 2025 2.72 20250102 2670 -22.10 20240628 2010 3.48 20241226 0.00 Y 455250 100 4 억 28310 N N 0 N 00 N
8 20250422 101304 57 100.00 KOSDAQ 금융 N N N N N 2085 -10 5 -0.48 304430 146 7.12 2085 2095 2085 2720 1470 2095 2085.14 0.66 0 -144 2101 2097 2091 2087 2081 2100 2090 4 625 100 1290 5 1 4305000 90 53.46 1.04 12 0.00 39.00 1997.00 2130 20250225 -2.11 1713 20240411 21.72 2130 -2.11 20250225 2025 2.96 20250102 2670 -21.91 20240628 2010 3.73 20241226 0.00 Y 455250 100 4 억 28310 N N 0 N 00 N
9 20250422 091307 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.66 0 0 2101 2097 2091 2087 2081 2100 2090 4 625 100 1290 5 1 4305000 90 53.72 1.05 12 0.00 39.00 1997.00 2130 20250225 -1.64 1713 20240411 22.30 2130 -1.64 20250225 2025 3.46 20250102 2670 -21.54 20240628 2010 4.23 20241226 0.00 Y 455250 100 4 억 28310 N N 0 N 00 N
10 20250421 161237 57 100.00 KOSDAQ 금융 N N N N N 2095 5 2 0.24 4281822 2051 95.98 2095 2095 2085 2715 1465 2090 2087.68 0.66 0 -500 2100 2095 2090 2085 2080 2092 2082 4 625 100 1290 5 1 4305000 90 53.72 1.05 12 0.05 39.00 1997.00 2130 20250225 -1.64 1713 20240411 22.30 2130 -1.64 20250225 2025 3.46 20250102 2670 -21.54 20240628 2010 4.23 20241226 0.00 Y 455250 100 4 억 28310 N N 0 N 00 N
11 20250421 151300 57 100.00 KOSDAQ 금융 N N N N N 2085 -5 5 -0.24 3935142 1885 88.21 2095 2095 2085 2715 1465 2090 2087.61 0.66 0 -470 2100 2095 2090 2085 2080 2092 2082 4 625 100 1290 5 1 4305000 90 53.46 1.04 12 0.04 39.00 1997.00 2130 20250225 -2.11 1713 20240411 21.72 2130 -2.11 20250225 2025 2.96 20250102 2670 -21.91 20240628 2010 3.73 20241226 0.00 Y 455250 100 4 억 28310 N N 0 N 00 N
12 20250421 141259 57 100.00 KOSDAQ 금융 N N N N N 2085 -5 5 -0.24 2435922 1166 54.56 2095 2095 2085 2715 1465 2090 2089.13 0.66 0 -120 2100 2095 2090 2085 2080 2092 2082 4 625 100 1290 5 1 4305000 90 53.46 1.04 12 0.03 39.00 1997.00 2130 20250225 -2.11 1713 20240411 21.72 2130 -2.11 20250225 2025 2.96 20250102 2670 -21.91 20240628 2010 3.73 20241226 0.00 Y 455250 100 4 억 28310 N N 0 N 00 N