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
464440/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
20250422,161252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,161710,77,3.24,2120,2120,2095,2720,1470,2095,2100.13,0.17,0,-2,2121,2107,2101,2087,2081,2105,2085,4,625,100,1460,5,1,4320000,91,55.53,1.06,12,0.00,38.00,1989.00,2230,20240604,-5.38,2005,20241223,5.24,2145,-1.63,20250228,2030,3.94,20250121,2230,-5.38,20240604,2005,5.24,20241223,0.00,Y,464440,100,4 억,,7548,N,N,0,N,00,N
20250422,151316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,149050,71,2.98,2120,2120,2095,2720,1470,2095,2099.30,0.17,0,-2,2121,2107,2101,2087,2081,2105,2085,4,625,100,1460,5,1,4320000,91,55.53,1.06,12,0.00,38.00,1989.00,2230,20240604,-5.38,2005,20241223,5.24,2145,-1.63,20250228,2030,3.94,20250121,2230,-5.38,20240604,2005,5.24,20241223,0.00,Y,464440,100,4 억,,7548,N,N,0,N,00,N
20250422,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,20,2,0.95,125840,60,2.52,2120,2120,2095,2720,1470,2095,2097.33,0.17,0,-2,2121,2107,2101,2087,2081,2105,2085,4,625,100,1460,5,1,4320000,91,55.66,1.06,12,0.00,38.00,1989.00,2230,20240604,-5.16,2005,20241223,5.49,2145,-1.40,20250228,2030,4.19,20250121,2230,-5.16,20240604,2005,5.49,20241223,0.00,Y,464440,100,4 억,,7548,N,N,0,N,00,N
20250422,131313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,20,2,0.95,125840,60,2.52,2120,2120,2095,2720,1470,2095,2097.33,0.17,0,-2,2121,2107,2101,2087,2081,2105,2085,4,625,100,1460,5,1,4320000,91,55.66,1.06,12,0.00,38.00,1989.00,2230,20240604,-5.16,2005,20241223,5.49,2145,-1.40,20250228,2030,4.19,20250121,2230,-5.16,20240604,2005,5.49,20241223,0.00,Y,464440,100,4 억,,7548,N,N,0,N,00,N
20250422,121317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,111155,53,2.23,2120,2120,2095,2720,1470,2095,2097.26,0.17,0,-2,2121,2107,2101,2087,2081,2105,2085,4,625,100,1460,5,1,4320000,91,55.13,1.05,12,0.00,38.00,1989.00,2230,20240604,-6.05,2005,20241223,4.49,2145,-2.33,20250228,2030,3.20,20250121,2230,-6.05,20240604,2005,4.49,20241223,0.00,Y,464440,100,4 억,,7548,N,N,0,N,00,N
20250422,111315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,20,2,0.95,6355,3,0.13,2120,2120,2115,2720,1470,2095,2118.33,0.17,0,-2,2121,2107,2101,2087,2081,2105,2085,4,625,100,1460,5,1,4320000,91,55.66,1.06,12,0.00,38.00,1989.00,2230,20240604,-5.16,2005,20241223,5.49,2145,-1.40,20250228,2030,4.19,20250121,2230,-5.16,20240604,2005,5.49,20241223,0.00,Y,464440,100,4 억,,7548,N,N,0,N,00,N
20250422,101315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,20,2,0.95,6355,3,0.13,2120,2120,2115,2720,1470,2095,2118.33,0.17,0,-2,2121,2107,2101,2087,2081,2105,2085,4,625,100,1460,5,1,4320000,91,55.66,1.06,12,0.00,38.00,1989.00,2230,20240604,-5.16,2005,20241223,5.49,2145,-1.40,20250228,2030,4.19,20250121,2230,-5.16,20240604,2005,5.49,20241223,0.00,Y,464440,100,4 억,,7548,N,N,0,N,00,N
20250422,091318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.17,0,0,2121,2107,2101,2087,2081,2105,2085,4,625,100,1460,5,1,4320000,91,55.13,1.05,12,0.00,38.00,1989.00,2230,20240604,-6.05,2005,20241223,4.49,2145,-2.33,20250228,2030,3.20,20250121,2230,-6.05,20240604,2005,4.49,20241223,0.00,Y,464440,100,4 억,,7548,N,N,0,N,00,N
20250421,161248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,5002690,2379,100.46,2115,2115,2095,2730,1470,2100,2102.85,0.19,0,-491,2126,2112,2106,2092,2086,2110,2090,4,630,100,1470,5,1,4320000,91,55.13,1.05,12,0.06,38.00,1989.00,2230,20240604,-6.05,2005,20241223,4.49,2145,-2.33,20250228,2030,3.20,20250121,2230,-6.05,20240604,2005,4.49,20241223,0.00,Y,464440,100,4 억,,8039,N,N,0,N,00,N
20250421,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,3976140,1889,79.77,2115,2115,2095,2730,1470,2100,2104.89,0.19,0,-1,2126,2112,2106,2092,2086,2110,2090,4,630,100,1470,5,1,4320000,91,55.39,1.06,12,0.04,38.00,1989.00,2230,20240604,-5.61,2005,20241223,4.99,2145,-1.86,20250228,2030,3.69,20250121,2230,-5.61,20240604,2005,4.99,20241223,0.00,Y,464440,100,4 억,,8039,N,N,0,N,00,N
20250421,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,3934040,1869,78.93,2115,2115,2095,2730,1470,2100,2104.89,0.19,0,-1,2126,2112,2106,2092,2086,2110,2090,4,630,100,1470,5,1,4320000,91,55.39,1.06,12,0.04,38.00,1989.00,2230,20240604,-5.61,2005,20241223,4.99,2145,-1.86,20250228,2030,3.69,20250121,2230,-5.61,20240604,2005,4.99,20241223,0.00,Y,464440,100,4 억,,8039,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 161252 57 100.00 KOSDAQ 금융 N N N N N 2110 15 2 0.72 161710 77 3.24 2120 2120 2095 2720 1470 2095 2100.13 0.17 0 -2 2121 2107 2101 2087 2081 2105 2085 4 625 100 1460 5 1 4320000 91 55.53 1.06 12 0.00 38.00 1989.00 2230 20240604 -5.38 2005 20241223 5.24 2145 -1.63 20250228 2030 3.94 20250121 2230 -5.38 20240604 2005 5.24 20241223 0.00 Y 464440 100 4 억 7548 N N 0 N 00 N
3 20250422 151316 57 100.00 KOSDAQ 금융 N N N N N 2110 15 2 0.72 149050 71 2.98 2120 2120 2095 2720 1470 2095 2099.30 0.17 0 -2 2121 2107 2101 2087 2081 2105 2085 4 625 100 1460 5 1 4320000 91 55.53 1.06 12 0.00 38.00 1989.00 2230 20240604 -5.38 2005 20241223 5.24 2145 -1.63 20250228 2030 3.94 20250121 2230 -5.38 20240604 2005 5.24 20241223 0.00 Y 464440 100 4 억 7548 N N 0 N 00 N
4 20250422 141317 57 100.00 KOSDAQ 금융 N N N N N 2115 20 2 0.95 125840 60 2.52 2120 2120 2095 2720 1470 2095 2097.33 0.17 0 -2 2121 2107 2101 2087 2081 2105 2085 4 625 100 1460 5 1 4320000 91 55.66 1.06 12 0.00 38.00 1989.00 2230 20240604 -5.16 2005 20241223 5.49 2145 -1.40 20250228 2030 4.19 20250121 2230 -5.16 20240604 2005 5.49 20241223 0.00 Y 464440 100 4 억 7548 N N 0 N 00 N
5 20250422 131313 57 100.00 KOSDAQ 금융 N N N N N 2115 20 2 0.95 125840 60 2.52 2120 2120 2095 2720 1470 2095 2097.33 0.17 0 -2 2121 2107 2101 2087 2081 2105 2085 4 625 100 1460 5 1 4320000 91 55.66 1.06 12 0.00 38.00 1989.00 2230 20240604 -5.16 2005 20241223 5.49 2145 -1.40 20250228 2030 4.19 20250121 2230 -5.16 20240604 2005 5.49 20241223 0.00 Y 464440 100 4 억 7548 N N 0 N 00 N
6 20250422 121317 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 111155 53 2.23 2120 2120 2095 2720 1470 2095 2097.26 0.17 0 -2 2121 2107 2101 2087 2081 2105 2085 4 625 100 1460 5 1 4320000 91 55.13 1.05 12 0.00 38.00 1989.00 2230 20240604 -6.05 2005 20241223 4.49 2145 -2.33 20250228 2030 3.20 20250121 2230 -6.05 20240604 2005 4.49 20241223 0.00 Y 464440 100 4 억 7548 N N 0 N 00 N
7 20250422 111315 57 100.00 KOSDAQ 금융 N N N N N 2115 20 2 0.95 6355 3 0.13 2120 2120 2115 2720 1470 2095 2118.33 0.17 0 -2 2121 2107 2101 2087 2081 2105 2085 4 625 100 1460 5 1 4320000 91 55.66 1.06 12 0.00 38.00 1989.00 2230 20240604 -5.16 2005 20241223 5.49 2145 -1.40 20250228 2030 4.19 20250121 2230 -5.16 20240604 2005 5.49 20241223 0.00 Y 464440 100 4 억 7548 N N 0 N 00 N
8 20250422 101315 57 100.00 KOSDAQ 금융 N N N N N 2115 20 2 0.95 6355 3 0.13 2120 2120 2115 2720 1470 2095 2118.33 0.17 0 -2 2121 2107 2101 2087 2081 2105 2085 4 625 100 1460 5 1 4320000 91 55.66 1.06 12 0.00 38.00 1989.00 2230 20240604 -5.16 2005 20241223 5.49 2145 -1.40 20250228 2030 4.19 20250121 2230 -5.16 20240604 2005 5.49 20241223 0.00 Y 464440 100 4 억 7548 N N 0 N 00 N
9 20250422 091318 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 0.17 0 0 2121 2107 2101 2087 2081 2105 2085 4 625 100 1460 5 1 4320000 91 55.13 1.05 12 0.00 38.00 1989.00 2230 20240604 -6.05 2005 20241223 4.49 2145 -2.33 20250228 2030 3.20 20250121 2230 -6.05 20240604 2005 4.49 20241223 0.00 Y 464440 100 4 억 7548 N N 0 N 00 N
10 20250421 161248 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 5002690 2379 100.46 2115 2115 2095 2730 1470 2100 2102.85 0.19 0 -491 2126 2112 2106 2092 2086 2110 2090 4 630 100 1470 5 1 4320000 91 55.13 1.05 12 0.06 38.00 1989.00 2230 20240604 -6.05 2005 20241223 4.49 2145 -2.33 20250228 2030 3.20 20250121 2230 -6.05 20240604 2005 4.49 20241223 0.00 Y 464440 100 4 억 8039 N N 0 N 00 N
11 20250421 151311 57 100.00 KOSDAQ 금융 N N N N N 2105 5 2 0.24 3976140 1889 79.77 2115 2115 2095 2730 1470 2100 2104.89 0.19 0 -1 2126 2112 2106 2092 2086 2110 2090 4 630 100 1470 5 1 4320000 91 55.39 1.06 12 0.04 38.00 1989.00 2230 20240604 -5.61 2005 20241223 4.99 2145 -1.86 20250228 2030 3.69 20250121 2230 -5.61 20240604 2005 4.99 20241223 0.00 Y 464440 100 4 억 8039 N N 0 N 00 N
12 20250421 141310 57 100.00 KOSDAQ 금융 N N N N N 2105 5 2 0.24 3934040 1869 78.93 2115 2115 2095 2730 1470 2100 2104.89 0.19 0 -1 2126 2112 2106 2092 2086 2110 2090 4 630 100 1470 5 1 4320000 91 55.39 1.06 12 0.04 38.00 1989.00 2230 20240604 -5.61 2005 20241223 4.99 2145 -1.86 20250228 2030 3.69 20250121 2230 -5.61 20240604 2005 4.99 20241223 0.00 Y 464440 100 4 억 8039 N N 0 N 00 N