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
456490/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
20250422,161243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,22255250,10472,76.31,2120,2130,2115,2745,1485,2115,2125.21,0.25,0,-2284,2151,2132,2121,2102,2091,2142,2112,4,630,100,1480,5,1,4200000,89,64.09,1.06,12,0.25,33.00,1997.00,2355,20240502,-10.19,2005,20241120,5.49,2210,-4.30,20250207,2045,3.42,20250123,2355,-10.19,20240502,2005,5.49,20241120,0.10,Y,456490,100,4 억,,10658,N,N,0,N,00,N
20250422,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,22130460,10413,75.88,2120,2130,2115,2745,1485,2115,2125.27,0.25,0,-2226,2151,2132,2121,2102,2091,2142,2112,4,630,100,1480,5,1,4200000,89,64.09,1.06,12,0.25,33.00,1997.00,2355,20240502,-10.19,2005,20241120,5.49,2210,-4.30,20250207,2045,3.42,20250123,2355,-10.19,20240502,2005,5.49,20241120,0.10,Y,456490,100,4 억,,10658,N,N,0,N,00,N
20250422,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,21127945,9939,72.43,2120,2130,2115,2745,1485,2115,2125.76,0.25,0,-1753,2151,2132,2121,2102,2091,2142,2112,4,630,100,1480,5,1,4200000,89,64.09,1.06,12,0.24,33.00,1997.00,2355,20240502,-10.19,2005,20241120,5.49,2210,-4.30,20250207,2045,3.42,20250123,2355,-10.19,20240502,2005,5.49,20241120,0.10,Y,456490,100,4 억,,10658,N,N,0,N,00,N
20250422,131304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,20095825,9451,68.87,2120,2130,2115,2745,1485,2115,2126.32,0.25,0,-1265,2151,2132,2121,2102,2091,2142,2112,4,630,100,1480,5,1,4200000,89,64.24,1.06,12,0.23,33.00,1997.00,2355,20240502,-9.98,2005,20241120,5.74,2210,-4.07,20250207,2045,3.67,20250123,2355,-9.98,20240502,2005,5.74,20241120,0.10,Y,456490,100,4 억,,10658,N,N,0,N,00,N
20250422,121308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,19095355,8978,65.42,2120,2130,2115,2745,1485,2115,2126.91,0.25,0,-793,2151,2132,2121,2102,2091,2142,2112,4,630,100,1480,5,1,4200000,89,64.09,1.06,12,0.21,33.00,1997.00,2355,20240502,-10.19,2005,20241120,5.49,2210,-4.30,20250207,2045,3.42,20250123,2355,-10.19,20240502,2005,5.49,20241120,0.10,Y,456490,100,4 억,,10658,N,N,0,N,00,N
20250422,111306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,18092770,8504,61.97,2120,2130,2115,2745,1485,2115,2127.56,0.25,0,-334,2151,2132,2121,2102,2091,2142,2112,4,630,100,1480,5,1,4200000,89,64.09,1.06,12,0.20,33.00,1997.00,2355,20240502,-10.19,2005,20241120,5.49,2210,-4.30,20250207,2045,3.42,20250123,2355,-10.19,20240502,2005,5.49,20241120,0.10,Y,456490,100,4 억,,10658,N,N,0,N,00,N
20250422,101307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,10732690,5039,36.72,2120,2130,2120,2745,1485,2115,2129.92,0.25,0,0,2151,2132,2121,2102,2091,2142,2112,4,630,100,1480,5,1,4200000,89,64.39,1.06,12,0.12,33.00,1997.00,2355,20240502,-9.77,2005,20241120,5.99,2210,-3.85,20250207,2045,3.91,20250123,2355,-9.77,20240502,2005,5.99,20241120,0.10,Y,456490,100,4 억,,10658,N,N,0,N,00,N
20250422,091309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,15,2,0.71,5935940,2787,20.31,2120,2130,2120,2745,1485,2115,2129.87,0.25,0,0,2151,2132,2121,2102,2091,2142,2112,4,630,100,1480,5,1,4200000,89,64.55,1.07,12,0.07,33.00,1997.00,2355,20240502,-9.55,2005,20241120,6.23,2210,-3.62,20250207,2045,4.16,20250123,2355,-9.55,20240502,2005,6.23,20241120,0.10,Y,456490,100,4 억,,10658,N,N,0,N,00,N
20250421,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,29135635,13723,354.87,2110,2140,2110,2740,1480,2110,2123.12,0.26,0,-134,2116,2112,2111,2107,2106,2112,2107,4,630,100,1470,5,1,4200000,89,64.09,1.06,12,0.33,33.00,1997.00,2355,20240502,-10.19,2005,20241120,5.49,2210,-4.30,20250207,2045,3.42,20250123,2355,-10.19,20240502,2005,5.49,20241120,0.10,Y,456490,100,4 억,,10792,N,N,0,N,00,N
20250421,151302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,20,2,0.95,28642830,13490,348.85,2110,2140,2110,2740,1480,2110,2123.26,0.26,0,98,2116,2112,2111,2107,2106,2112,2107,4,630,100,1470,5,1,4200000,89,64.55,1.07,12,0.32,33.00,1997.00,2355,20240502,-9.55,2005,20241120,6.23,2210,-3.62,20250207,2045,4.16,20250123,2355,-9.55,20240502,2005,6.23,20241120,0.10,Y,456490,100,4 억,,10792,N,N,0,N,00,N
20250421,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,20,2,0.95,28600230,13470,348.33,2110,2140,2110,2740,1480,2110,2123.25,0.26,0,98,2116,2112,2111,2107,2106,2112,2107,4,630,100,1470,5,1,4200000,89,64.55,1.07,12,0.32,33.00,1997.00,2355,20240502,-9.55,2005,20241120,6.23,2210,-3.62,20250207,2045,4.16,20250123,2355,-9.55,20240502,2005,6.23,20241120,0.10,Y,456490,100,4 억,,10792,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 161243 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 22255250 10472 76.31 2120 2130 2115 2745 1485 2115 2125.21 0.25 0 -2284 2151 2132 2121 2102 2091 2142 2112 4 630 100 1480 5 1 4200000 89 64.09 1.06 12 0.25 33.00 1997.00 2355 20240502 -10.19 2005 20241120 5.49 2210 -4.30 20250207 2045 3.42 20250123 2355 -10.19 20240502 2005 5.49 20241120 0.10 Y 456490 100 4 억 10658 N N 0 N 00 N
3 20250422 151307 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 22130460 10413 75.88 2120 2130 2115 2745 1485 2115 2125.27 0.25 0 -2226 2151 2132 2121 2102 2091 2142 2112 4 630 100 1480 5 1 4200000 89 64.09 1.06 12 0.25 33.00 1997.00 2355 20240502 -10.19 2005 20241120 5.49 2210 -4.30 20250207 2045 3.42 20250123 2355 -10.19 20240502 2005 5.49 20241120 0.10 Y 456490 100 4 억 10658 N N 0 N 00 N
4 20250422 141308 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 21127945 9939 72.43 2120 2130 2115 2745 1485 2115 2125.76 0.25 0 -1753 2151 2132 2121 2102 2091 2142 2112 4 630 100 1480 5 1 4200000 89 64.09 1.06 12 0.24 33.00 1997.00 2355 20240502 -10.19 2005 20241120 5.49 2210 -4.30 20250207 2045 3.42 20250123 2355 -10.19 20240502 2005 5.49 20241120 0.10 Y 456490 100 4 억 10658 N N 0 N 00 N
5 20250422 131304 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 20095825 9451 68.87 2120 2130 2115 2745 1485 2115 2126.32 0.25 0 -1265 2151 2132 2121 2102 2091 2142 2112 4 630 100 1480 5 1 4200000 89 64.24 1.06 12 0.23 33.00 1997.00 2355 20240502 -9.98 2005 20241120 5.74 2210 -4.07 20250207 2045 3.67 20250123 2355 -9.98 20240502 2005 5.74 20241120 0.10 Y 456490 100 4 억 10658 N N 0 N 00 N
6 20250422 121308 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 19095355 8978 65.42 2120 2130 2115 2745 1485 2115 2126.91 0.25 0 -793 2151 2132 2121 2102 2091 2142 2112 4 630 100 1480 5 1 4200000 89 64.09 1.06 12 0.21 33.00 1997.00 2355 20240502 -10.19 2005 20241120 5.49 2210 -4.30 20250207 2045 3.42 20250123 2355 -10.19 20240502 2005 5.49 20241120 0.10 Y 456490 100 4 억 10658 N N 0 N 00 N
7 20250422 111306 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 18092770 8504 61.97 2120 2130 2115 2745 1485 2115 2127.56 0.25 0 -334 2151 2132 2121 2102 2091 2142 2112 4 630 100 1480 5 1 4200000 89 64.09 1.06 12 0.20 33.00 1997.00 2355 20240502 -10.19 2005 20241120 5.49 2210 -4.30 20250207 2045 3.42 20250123 2355 -10.19 20240502 2005 5.49 20241120 0.10 Y 456490 100 4 억 10658 N N 0 N 00 N
8 20250422 101307 57 100.00 KOSDAQ 금융 N N N N N 2125 10 2 0.47 10732690 5039 36.72 2120 2130 2120 2745 1485 2115 2129.92 0.25 0 0 2151 2132 2121 2102 2091 2142 2112 4 630 100 1480 5 1 4200000 89 64.39 1.06 12 0.12 33.00 1997.00 2355 20240502 -9.77 2005 20241120 5.99 2210 -3.85 20250207 2045 3.91 20250123 2355 -9.77 20240502 2005 5.99 20241120 0.10 Y 456490 100 4 억 10658 N N 0 N 00 N
9 20250422 091309 57 100.00 KOSDAQ 금융 N N N N N 2130 15 2 0.71 5935940 2787 20.31 2120 2130 2120 2745 1485 2115 2129.87 0.25 0 0 2151 2132 2121 2102 2091 2142 2112 4 630 100 1480 5 1 4200000 89 64.55 1.07 12 0.07 33.00 1997.00 2355 20240502 -9.55 2005 20241120 6.23 2210 -3.62 20250207 2045 4.16 20250123 2355 -9.55 20240502 2005 6.23 20241120 0.10 Y 456490 100 4 억 10658 N N 0 N 00 N
10 20250421 161240 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 29135635 13723 354.87 2110 2140 2110 2740 1480 2110 2123.12 0.26 0 -134 2116 2112 2111 2107 2106 2112 2107 4 630 100 1470 5 1 4200000 89 64.09 1.06 12 0.33 33.00 1997.00 2355 20240502 -10.19 2005 20241120 5.49 2210 -4.30 20250207 2045 3.42 20250123 2355 -10.19 20240502 2005 5.49 20241120 0.10 Y 456490 100 4 억 10792 N N 0 N 00 N
11 20250421 151302 57 100.00 KOSDAQ 금융 N N N N N 2130 20 2 0.95 28642830 13490 348.85 2110 2140 2110 2740 1480 2110 2123.26 0.26 0 98 2116 2112 2111 2107 2106 2112 2107 4 630 100 1470 5 1 4200000 89 64.55 1.07 12 0.32 33.00 1997.00 2355 20240502 -9.55 2005 20241120 6.23 2210 -3.62 20250207 2045 4.16 20250123 2355 -9.55 20240502 2005 6.23 20241120 0.10 Y 456490 100 4 억 10792 N N 0 N 00 N
12 20250421 141302 57 100.00 KOSDAQ 금융 N N N N N 2130 20 2 0.95 28600230 13470 348.33 2110 2140 2110 2740 1480 2110 2123.25 0.26 0 98 2116 2112 2111 2107 2106 2112 2107 4 630 100 1470 5 1 4200000 89 64.55 1.07 12 0.32 33.00 1997.00 2355 20240502 -9.55 2005 20241120 6.23 2210 -3.62 20250207 2045 4.16 20250123 2355 -9.55 20240502 2005 6.23 20241120 0.10 Y 456490 100 4 억 10792 N N 0 N 00 N