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
457630/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
20250422,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,21359165,10209,65.82,2095,2095,2080,2720,1470,2095,2092.19,0.07,0,-2887,2105,2100,2090,2085,2075,2102,2087,7,625,100,1340,5,1,7310000,153,65.47,1.08,12,0.14,32.00,1948.00,2295,20240906,-8.71,2070,20250416,1.21,2155,-2.78,20250402,2070,1.21,20250416,2620,-20.04,20240422,2070,1.21,20241122,0.00,Y,457630,100,7 억,,5097,N,N,0,N,00,N
20250422,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,21084825,10078,64.98,2095,2095,2080,2720,1470,2095,2092.16,0.07,0,-2866,2105,2100,2090,2085,2075,2102,2087,7,625,100,1340,5,1,7310000,153,65.31,1.07,12,0.14,32.00,1948.00,2295,20240906,-8.93,2070,20250416,0.97,2155,-3.02,20250402,2070,0.97,20250416,2620,-20.23,20240422,2070,0.97,20241122,0.00,Y,457630,100,7 억,,5097,N,N,0,N,00,N
20250422,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,20405575,9753,62.88,2095,2095,2080,2720,1470,2095,2092.24,0.07,0,-2541,2105,2100,2090,2085,2075,2102,2087,7,625,100,1340,5,1,7310000,153,65.31,1.07,12,0.13,32.00,1948.00,2295,20240906,-8.93,2070,20250416,0.97,2155,-3.02,20250402,2070,0.97,20250416,2620,-20.23,20240422,2070,0.97,20241122,0.00,Y,457630,100,7 억,,5097,N,N,0,N,00,N
20250422,131306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,19692855,9412,60.68,2095,2095,2080,2720,1470,2095,2092.31,0.07,0,-2206,2105,2100,2090,2085,2075,2102,2087,7,625,100,1340,5,1,7310000,153,65.31,1.07,12,0.13,32.00,1948.00,2295,20240906,-8.93,2070,20250416,0.97,2155,-3.02,20250402,2070,0.97,20250416,2620,-20.23,20240422,2070,0.97,20241122,0.00,Y,457630,100,7 억,,5097,N,N,0,N,00,N
20250422,121311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,19013605,9087,58.59,2095,2095,2080,2720,1470,2095,2092.40,0.07,0,-1881,2105,2100,2090,2085,2075,2102,2087,7,625,100,1340,5,1,7310000,153,65.31,1.07,12,0.12,32.00,1948.00,2295,20240906,-8.93,2070,20250416,0.97,2155,-3.02,20250402,2070,0.97,20250416,2620,-20.23,20240422,2070,0.97,20241122,0.00,Y,457630,100,7 억,,5097,N,N,0,N,00,N
20250422,111308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-5,5,-0.24,17515075,8370,53.97,2095,2095,2080,2720,1470,2095,2092.60,0.07,0,-1556,2105,2100,2090,2085,2075,2102,2087,7,625,100,1340,5,1,7310000,153,65.31,1.07,12,0.11,32.00,1948.00,2295,20240906,-8.93,2070,20250416,0.97,2155,-3.02,20250402,2070,0.97,20250416,2620,-20.23,20240422,2070,0.97,20241122,0.00,Y,457630,100,7 억,,5097,N,N,0,N,00,N
20250422,101309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,12570000,6000,38.68,2095,2095,2095,2720,1470,2095,2095.00,0.07,0,-273,2105,2100,2090,2085,2075,2102,2087,7,625,100,1340,5,1,7310000,153,65.47,1.08,12,0.08,32.00,1948.00,2295,20240906,-8.71,2070,20250416,1.21,2155,-2.78,20250402,2070,1.21,20250416,2620,-20.04,20240422,2070,1.21,20241122,0.00,Y,457630,100,7 억,,5097,N,N,0,N,00,N
20250422,091311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,12570000,6000,38.68,2095,2095,2095,2720,1470,2095,2095.00,0.07,0,-273,2105,2100,2090,2085,2075,2102,2087,7,625,100,1340,5,1,7310000,153,65.47,1.08,12,0.08,32.00,1948.00,2295,20240906,-8.71,2070,20250416,1.21,2155,-2.78,20250402,2070,1.21,20250416,2620,-20.04,20240422,2070,1.21,20241122,0.00,Y,457630,100,7 억,,5097,N,N,0,N,00,N
20250421,161242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,32395735,15510,68.46,2085,2095,2080,2720,1470,2095,2088.70,0.06,0,379,2108,2101,2088,2081,2068,2105,2085,7,625,100,1340,5,1,7310000,153,65.47,1.08,12,0.21,32.00,1948.00,2295,20240906,-8.71,2070,20250416,1.21,2155,-2.78,20250402,2070,1.21,20250416,2620,-20.04,20240422,2070,1.21,20241122,0.00,Y,457630,100,7 억,,4051,N,N,0,N,00,N
20250421,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,32393640,15509,68.45,2085,2095,2080,2720,1470,2095,2088.70,0.06,0,379,2108,2101,2088,2081,2068,2105,2085,7,625,100,1340,5,1,7310000,153,65.47,1.08,12,0.21,32.00,1948.00,2295,20240906,-8.71,2070,20250416,1.21,2155,-2.78,20250402,2070,1.21,20250416,2620,-20.04,20240422,2070,1.21,20241122,0.00,Y,457630,100,7 억,,4051,N,N,0,N,00,N
20250421,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,32347595,15487,68.35,2085,2095,2080,2720,1470,2095,2088.69,0.06,0,379,2108,2101,2088,2081,2068,2105,2085,7,625,100,1340,5,1,7310000,152,65.16,1.07,12,0.21,32.00,1948.00,2295,20240906,-9.15,2070,20250416,0.72,2155,-3.25,20250402,2070,0.72,20250416,2620,-20.42,20240422,2070,0.72,20241122,0.00,Y,457630,100,7 억,,4051,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 161246 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 21359165 10209 65.82 2095 2095 2080 2720 1470 2095 2092.19 0.07 0 -2887 2105 2100 2090 2085 2075 2102 2087 7 625 100 1340 5 1 7310000 153 65.47 1.08 12 0.14 32.00 1948.00 2295 20240906 -8.71 2070 20250416 1.21 2155 -2.78 20250402 2070 1.21 20250416 2620 -20.04 20240422 2070 1.21 20241122 0.00 Y 457630 100 7 억 5097 N N 0 N 00 N
3 20250422 151309 57 100.00 KOSDAQ 금융 N N N N N 2090 -5 5 -0.24 21084825 10078 64.98 2095 2095 2080 2720 1470 2095 2092.16 0.07 0 -2866 2105 2100 2090 2085 2075 2102 2087 7 625 100 1340 5 1 7310000 153 65.31 1.07 12 0.14 32.00 1948.00 2295 20240906 -8.93 2070 20250416 0.97 2155 -3.02 20250402 2070 0.97 20250416 2620 -20.23 20240422 2070 0.97 20241122 0.00 Y 457630 100 7 억 5097 N N 0 N 00 N
4 20250422 141310 57 100.00 KOSDAQ 금융 N N N N N 2090 -5 5 -0.24 20405575 9753 62.88 2095 2095 2080 2720 1470 2095 2092.24 0.07 0 -2541 2105 2100 2090 2085 2075 2102 2087 7 625 100 1340 5 1 7310000 153 65.31 1.07 12 0.13 32.00 1948.00 2295 20240906 -8.93 2070 20250416 0.97 2155 -3.02 20250402 2070 0.97 20250416 2620 -20.23 20240422 2070 0.97 20241122 0.00 Y 457630 100 7 억 5097 N N 0 N 00 N
5 20250422 131306 57 100.00 KOSDAQ 금융 N N N N N 2090 -5 5 -0.24 19692855 9412 60.68 2095 2095 2080 2720 1470 2095 2092.31 0.07 0 -2206 2105 2100 2090 2085 2075 2102 2087 7 625 100 1340 5 1 7310000 153 65.31 1.07 12 0.13 32.00 1948.00 2295 20240906 -8.93 2070 20250416 0.97 2155 -3.02 20250402 2070 0.97 20250416 2620 -20.23 20240422 2070 0.97 20241122 0.00 Y 457630 100 7 억 5097 N N 0 N 00 N
6 20250422 121311 57 100.00 KOSDAQ 금융 N N N N N 2090 -5 5 -0.24 19013605 9087 58.59 2095 2095 2080 2720 1470 2095 2092.40 0.07 0 -1881 2105 2100 2090 2085 2075 2102 2087 7 625 100 1340 5 1 7310000 153 65.31 1.07 12 0.12 32.00 1948.00 2295 20240906 -8.93 2070 20250416 0.97 2155 -3.02 20250402 2070 0.97 20250416 2620 -20.23 20240422 2070 0.97 20241122 0.00 Y 457630 100 7 억 5097 N N 0 N 00 N
7 20250422 111308 57 100.00 KOSDAQ 금융 N N N N N 2090 -5 5 -0.24 17515075 8370 53.97 2095 2095 2080 2720 1470 2095 2092.60 0.07 0 -1556 2105 2100 2090 2085 2075 2102 2087 7 625 100 1340 5 1 7310000 153 65.31 1.07 12 0.11 32.00 1948.00 2295 20240906 -8.93 2070 20250416 0.97 2155 -3.02 20250402 2070 0.97 20250416 2620 -20.23 20240422 2070 0.97 20241122 0.00 Y 457630 100 7 억 5097 N N 0 N 00 N
8 20250422 101309 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 12570000 6000 38.68 2095 2095 2095 2720 1470 2095 2095.00 0.07 0 -273 2105 2100 2090 2085 2075 2102 2087 7 625 100 1340 5 1 7310000 153 65.47 1.08 12 0.08 32.00 1948.00 2295 20240906 -8.71 2070 20250416 1.21 2155 -2.78 20250402 2070 1.21 20250416 2620 -20.04 20240422 2070 1.21 20241122 0.00 Y 457630 100 7 억 5097 N N 0 N 00 N
9 20250422 091311 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 12570000 6000 38.68 2095 2095 2095 2720 1470 2095 2095.00 0.07 0 -273 2105 2100 2090 2085 2075 2102 2087 7 625 100 1340 5 1 7310000 153 65.47 1.08 12 0.08 32.00 1948.00 2295 20240906 -8.71 2070 20250416 1.21 2155 -2.78 20250402 2070 1.21 20250416 2620 -20.04 20240422 2070 1.21 20241122 0.00 Y 457630 100 7 억 5097 N N 0 N 00 N
10 20250421 161242 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 32395735 15510 68.46 2085 2095 2080 2720 1470 2095 2088.70 0.06 0 379 2108 2101 2088 2081 2068 2105 2085 7 625 100 1340 5 1 7310000 153 65.47 1.08 12 0.21 32.00 1948.00 2295 20240906 -8.71 2070 20250416 1.21 2155 -2.78 20250402 2070 1.21 20250416 2620 -20.04 20240422 2070 1.21 20241122 0.00 Y 457630 100 7 억 4051 N N 0 N 00 N
11 20250421 151305 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 32393640 15509 68.45 2085 2095 2080 2720 1470 2095 2088.70 0.06 0 379 2108 2101 2088 2081 2068 2105 2085 7 625 100 1340 5 1 7310000 153 65.47 1.08 12 0.21 32.00 1948.00 2295 20240906 -8.71 2070 20250416 1.21 2155 -2.78 20250402 2070 1.21 20250416 2620 -20.04 20240422 2070 1.21 20241122 0.00 Y 457630 100 7 억 4051 N N 0 N 00 N
12 20250421 141304 57 100.00 KOSDAQ 금융 N N N N N 2085 -10 5 -0.48 32347595 15487 68.35 2085 2095 2080 2720 1470 2095 2088.69 0.06 0 379 2108 2101 2088 2081 2068 2105 2085 7 625 100 1340 5 1 7310000 152 65.16 1.07 12 0.21 32.00 1948.00 2295 20240906 -9.15 2070 20250416 0.72 2155 -3.25 20250402 2070 0.72 20250416 2620 -20.42 20240422 2070 0.72 20241122 0.00 Y 457630 100 7 억 4051 N N 0 N 00 N