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
464680/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
20250422,161253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,1,2,0.05,27185461,13668,82.86,1990,1993,1986,2585,1394,1991,1988.99,3.05,0,-5667,1997,1993,1990,1986,1983,1996,1989,13,594,100,1470,1,1,12905000,257,36.22,0.97,12,0.11,55.00,2051.00,2020,20240805,-1.39,1929,20241213,3.27,2010,-0.90,20250226,1939,2.73,20250103,2020,-1.39,20240805,1929,3.27,20241213,0.00,Y,464680,100,12 억,,393695,N,N,0,N,00,N
20250422,151317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-2,5,-0.10,26470618,13309,80.69,1990,1993,1986,2585,1394,1991,1988.93,3.05,0,-5571,1997,1993,1990,1986,1983,1996,1989,13,594,100,1470,1,1,12905000,257,36.16,0.97,12,0.10,55.00,2051.00,2020,20240805,-1.53,1929,20241213,3.11,2010,-1.04,20250226,1939,2.58,20250103,2020,-1.53,20240805,1929,3.11,20241213,0.00,Y,464680,100,12 억,,393695,N,N,0,N,00,N
20250422,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-1,5,-0.05,21511513,10816,65.57,1990,1993,1986,2585,1394,1991,1988.86,3.05,0,-4582,1997,1993,1990,1986,1983,1996,1989,13,594,100,1470,1,1,12905000,257,36.18,0.97,12,0.08,55.00,2051.00,2020,20240805,-1.49,1929,20241213,3.16,2010,-1.00,20250226,1939,2.63,20250103,2020,-1.49,20240805,1929,3.16,20241213,0.00,Y,464680,100,12 억,,393695,N,N,0,N,00,N
20250422,131314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-2,5,-0.10,19545404,9828,59.58,1990,1993,1986,2585,1394,1991,1988.75,3.05,0,-3610,1997,1993,1990,1986,1983,1996,1989,13,594,100,1470,1,1,12905000,257,36.16,0.97,12,0.08,55.00,2051.00,2020,20240805,-1.53,1929,20241213,3.11,2010,-1.04,20250226,1939,2.58,20250103,2020,-1.53,20240805,1929,3.11,20241213,0.00,Y,464680,100,12 억,,393695,N,N,0,N,00,N
20250422,121318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-2,5,-0.10,17301808,8700,52.74,1990,1993,1986,2585,1394,1991,1988.71,3.05,0,-2619,1997,1993,1990,1986,1983,1996,1989,13,594,100,1470,1,1,12905000,257,36.16,0.97,12,0.07,55.00,2051.00,2020,20240805,-1.53,1929,20241213,3.11,2010,-1.04,20250226,1939,2.58,20250103,2020,-1.53,20240805,1929,3.11,20241213,0.00,Y,464680,100,12 억,,393695,N,N,0,N,00,N
20250422,111315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-3,5,-0.15,15370542,7729,46.86,1990,1993,1986,2585,1394,1991,1988.68,3.05,0,-1648,1997,1993,1990,1986,1983,1996,1989,13,594,100,1470,1,1,12905000,257,36.15,0.97,12,0.06,55.00,2051.00,2020,20240805,-1.58,1929,20241213,3.06,2010,-1.09,20250226,1939,2.53,20250103,2020,-1.58,20240805,1929,3.06,20241213,0.00,Y,464680,100,12 억,,393695,N,N,0,N,00,N
20250422,101316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-3,5,-0.15,1730834,871,5.28,1990,1990,1986,2585,1394,1991,1987.18,3.05,0,-782,1997,1993,1990,1986,1983,1996,1989,13,594,100,1470,1,1,12905000,257,36.15,0.97,12,0.01,55.00,2051.00,2020,20240805,-1.58,1929,20241213,3.06,2010,-1.09,20250226,1939,2.53,20250103,2020,-1.58,20240805,1929,3.06,20241213,0.00,Y,464680,100,12 억,,393695,N,N,0,N,00,N
20250422,091319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,0,3,0.00,0,0,0.00,0,0,0,2585,1394,1991,0.00,3.05,0,0,1997,1993,1990,1986,1983,1996,1989,13,594,100,1470,1,1,12905000,257,36.20,0.97,12,0.00,55.00,2051.00,2020,20240805,-1.44,1929,20241213,3.21,2010,-0.95,20250226,1939,2.68,20250103,2020,-1.44,20240805,1929,3.21,20241213,0.00,Y,464680,100,12 억,,393695,N,N,0,N,00,N
20250421,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-2,5,-0.10,32860333,16495,164.41,1987,1994,1987,2590,1396,1993,1992.14,3.05,0,-73,1997,1995,1991,1989,1985,1996,1990,13,597,100,1470,1,1,12905000,257,36.20,0.97,12,0.13,55.00,2051.00,2020,20240805,-1.44,1929,20241213,3.21,2010,-0.95,20250226,1939,2.68,20250103,2020,-1.44,20240805,1929,3.21,20241213,0.00,Y,464680,100,12 억,,393268,N,N,0,N,00,N
20250421,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-2,5,-0.10,31819039,15972,159.19,1987,1994,1987,2590,1396,1993,1992.18,3.05,0,382,1997,1995,1991,1989,1985,1996,1990,13,597,100,1470,1,1,12905000,257,36.20,0.97,12,0.12,55.00,2051.00,2020,20240805,-1.44,1929,20241213,3.21,2010,-0.95,20250226,1939,2.68,20250103,2020,-1.44,20240805,1929,3.21,20241213,0.00,Y,464680,100,12 억,,393268,N,N,0,N,00,N
20250421,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-1,5,-0.05,26576195,13340,132.96,1987,1994,1987,2590,1396,1993,1992.22,3.05,0,722,1997,1995,1991,1989,1985,1996,1990,13,597,100,1470,1,1,12905000,257,36.22,0.97,12,0.10,55.00,2051.00,2020,20240805,-1.39,1929,20241213,3.27,2010,-0.90,20250226,1939,2.73,20250103,2020,-1.39,20240805,1929,3.27,20241213,0.00,Y,464680,100,12 억,,393268,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 161253 57 100.00 KOSDAQ 금융 N N N N N 1992 1 2 0.05 27185461 13668 82.86 1990 1993 1986 2585 1394 1991 1988.99 3.05 0 -5667 1997 1993 1990 1986 1983 1996 1989 13 594 100 1470 1 1 12905000 257 36.22 0.97 12 0.11 55.00 2051.00 2020 20240805 -1.39 1929 20241213 3.27 2010 -0.90 20250226 1939 2.73 20250103 2020 -1.39 20240805 1929 3.27 20241213 0.00 Y 464680 100 12 억 393695 N N 0 N 00 N
3 20250422 151317 57 100.00 KOSDAQ 금융 N N N N N 1989 -2 5 -0.10 26470618 13309 80.69 1990 1993 1986 2585 1394 1991 1988.93 3.05 0 -5571 1997 1993 1990 1986 1983 1996 1989 13 594 100 1470 1 1 12905000 257 36.16 0.97 12 0.10 55.00 2051.00 2020 20240805 -1.53 1929 20241213 3.11 2010 -1.04 20250226 1939 2.58 20250103 2020 -1.53 20240805 1929 3.11 20241213 0.00 Y 464680 100 12 억 393695 N N 0 N 00 N
4 20250422 141317 57 100.00 KOSDAQ 금융 N N N N N 1990 -1 5 -0.05 21511513 10816 65.57 1990 1993 1986 2585 1394 1991 1988.86 3.05 0 -4582 1997 1993 1990 1986 1983 1996 1989 13 594 100 1470 1 1 12905000 257 36.18 0.97 12 0.08 55.00 2051.00 2020 20240805 -1.49 1929 20241213 3.16 2010 -1.00 20250226 1939 2.63 20250103 2020 -1.49 20240805 1929 3.16 20241213 0.00 Y 464680 100 12 억 393695 N N 0 N 00 N
5 20250422 131314 57 100.00 KOSDAQ 금융 N N N N N 1989 -2 5 -0.10 19545404 9828 59.58 1990 1993 1986 2585 1394 1991 1988.75 3.05 0 -3610 1997 1993 1990 1986 1983 1996 1989 13 594 100 1470 1 1 12905000 257 36.16 0.97 12 0.08 55.00 2051.00 2020 20240805 -1.53 1929 20241213 3.11 2010 -1.04 20250226 1939 2.58 20250103 2020 -1.53 20240805 1929 3.11 20241213 0.00 Y 464680 100 12 억 393695 N N 0 N 00 N
6 20250422 121318 57 100.00 KOSDAQ 금융 N N N N N 1989 -2 5 -0.10 17301808 8700 52.74 1990 1993 1986 2585 1394 1991 1988.71 3.05 0 -2619 1997 1993 1990 1986 1983 1996 1989 13 594 100 1470 1 1 12905000 257 36.16 0.97 12 0.07 55.00 2051.00 2020 20240805 -1.53 1929 20241213 3.11 2010 -1.04 20250226 1939 2.58 20250103 2020 -1.53 20240805 1929 3.11 20241213 0.00 Y 464680 100 12 억 393695 N N 0 N 00 N
7 20250422 111315 57 100.00 KOSDAQ 금융 N N N N N 1988 -3 5 -0.15 15370542 7729 46.86 1990 1993 1986 2585 1394 1991 1988.68 3.05 0 -1648 1997 1993 1990 1986 1983 1996 1989 13 594 100 1470 1 1 12905000 257 36.15 0.97 12 0.06 55.00 2051.00 2020 20240805 -1.58 1929 20241213 3.06 2010 -1.09 20250226 1939 2.53 20250103 2020 -1.58 20240805 1929 3.06 20241213 0.00 Y 464680 100 12 억 393695 N N 0 N 00 N
8 20250422 101316 57 100.00 KOSDAQ 금융 N N N N N 1988 -3 5 -0.15 1730834 871 5.28 1990 1990 1986 2585 1394 1991 1987.18 3.05 0 -782 1997 1993 1990 1986 1983 1996 1989 13 594 100 1470 1 1 12905000 257 36.15 0.97 12 0.01 55.00 2051.00 2020 20240805 -1.58 1929 20241213 3.06 2010 -1.09 20250226 1939 2.53 20250103 2020 -1.58 20240805 1929 3.06 20241213 0.00 Y 464680 100 12 억 393695 N N 0 N 00 N
9 20250422 091319 57 100.00 KOSDAQ 금융 N N N N N 1991 0 3 0.00 0 0 0.00 0 0 0 2585 1394 1991 0.00 3.05 0 0 1997 1993 1990 1986 1983 1996 1989 13 594 100 1470 1 1 12905000 257 36.20 0.97 12 0.00 55.00 2051.00 2020 20240805 -1.44 1929 20241213 3.21 2010 -0.95 20250226 1939 2.68 20250103 2020 -1.44 20240805 1929 3.21 20241213 0.00 Y 464680 100 12 억 393695 N N 0 N 00 N
10 20250421 161249 57 100.00 KOSDAQ 금융 N N N N N 1991 -2 5 -0.10 32860333 16495 164.41 1987 1994 1987 2590 1396 1993 1992.14 3.05 0 -73 1997 1995 1991 1989 1985 1996 1990 13 597 100 1470 1 1 12905000 257 36.20 0.97 12 0.13 55.00 2051.00 2020 20240805 -1.44 1929 20241213 3.21 2010 -0.95 20250226 1939 2.68 20250103 2020 -1.44 20240805 1929 3.21 20241213 0.00 Y 464680 100 12 억 393268 N N 0 N 00 N
11 20250421 151312 57 100.00 KOSDAQ 금융 N N N N N 1991 -2 5 -0.10 31819039 15972 159.19 1987 1994 1987 2590 1396 1993 1992.18 3.05 0 382 1997 1995 1991 1989 1985 1996 1990 13 597 100 1470 1 1 12905000 257 36.20 0.97 12 0.12 55.00 2051.00 2020 20240805 -1.44 1929 20241213 3.21 2010 -0.95 20250226 1939 2.68 20250103 2020 -1.44 20240805 1929 3.21 20241213 0.00 Y 464680 100 12 억 393268 N N 0 N 00 N
12 20250421 141311 57 100.00 KOSDAQ 금융 N N N N N 1992 -1 5 -0.05 26576195 13340 132.96 1987 1994 1987 2590 1396 1993 1992.22 3.05 0 722 1997 1995 1991 1989 1985 1996 1990 13 597 100 1470 1 1 12905000 257 36.22 0.97 12 0.10 55.00 2051.00 2020 20240805 -1.39 1929 20241213 3.27 2010 -0.90 20250226 1939 2.73 20250103 2020 -1.39 20240805 1929 3.27 20241213 0.00 Y 464680 100 12 억 393268 N N 0 N 00 N