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
466910/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
20250422,161255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-1,5,-0.05,12186774,6123,128.47,1995,1997,1990,2590,1397,1995,1990.33,0.09,0,-1891,2001,1998,1994,1991,1987,1996,1989,9,595,100,1470,1,1,9100000,181,43.35,1.02,12,0.07,46.00,1958.00,2090,20240801,-4.59,1930,20241227,3.32,2005,-0.55,20250321,1940,2.78,20250120,2090,-4.59,20240801,1930,3.32,20241227,0.00,Y,466910,100,9 억,,7870,N,N,0,N,00,N
20250422,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-5,5,-0.25,11582716,5820,122.11,1995,1997,1990,2590,1397,1995,1990.16,0.09,0,-1757,2001,1998,1994,1991,1987,1996,1989,9,595,100,1470,1,1,9100000,181,43.26,1.02,12,0.06,46.00,1958.00,2090,20240801,-4.78,1930,20241227,3.11,2005,-0.75,20250321,1940,2.58,20250120,2090,-4.78,20240801,1930,3.11,20241227,0.00,Y,466910,100,9 억,,7870,N,N,0,N,00,N
20250422,141319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-5,5,-0.25,10726905,5390,113.09,1995,1997,1990,2590,1397,1995,1990.15,0.09,0,-1327,2001,1998,1994,1991,1987,1996,1989,9,595,100,1470,1,1,9100000,181,43.26,1.02,12,0.06,46.00,1958.00,2090,20240801,-4.78,1930,20241227,3.11,2005,-0.75,20250321,1940,2.58,20250120,2090,-4.78,20240801,1930,3.11,20241227,0.00,Y,466910,100,9 억,,7870,N,N,0,N,00,N
20250422,131315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-5,5,-0.25,4888238,2456,51.53,1995,1997,1990,2590,1397,1995,1990.32,0.09,0,-893,2001,1998,1994,1991,1987,1996,1989,9,595,100,1470,1,1,9100000,181,43.26,1.02,12,0.03,46.00,1958.00,2090,20240801,-4.78,1930,20241227,3.11,2005,-0.75,20250321,1940,2.58,20250120,2090,-4.78,20240801,1930,3.11,20241227,0.00,Y,466910,100,9 억,,7870,N,N,0,N,00,N
20250422,121320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-4,5,-0.20,4068192,2044,42.89,1995,1997,1990,2590,1397,1995,1990.31,0.09,0,-484,2001,1998,1994,1991,1987,1996,1989,9,595,100,1470,1,1,9100000,181,43.28,1.02,12,0.02,46.00,1958.00,2090,20240801,-4.74,1930,20241227,3.16,2005,-0.70,20250321,1940,2.63,20250120,2090,-4.74,20240801,1930,3.16,20241227,0.00,Y,466910,100,9 억,,7870,N,N,0,N,00,N
20250422,111317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-5,5,-0.25,3172431,1594,33.45,1995,1997,1990,2590,1397,1995,1990.23,0.09,0,-56,2001,1998,1994,1991,1987,1996,1989,9,595,100,1470,1,1,9100000,181,43.26,1.02,12,0.02,46.00,1958.00,2090,20240801,-4.78,1930,20241227,3.11,2005,-0.75,20250321,1940,2.58,20250120,2090,-4.78,20240801,1930,3.11,20241227,0.00,Y,466910,100,9 억,,7870,N,N,0,N,00,N
20250422,101318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,2,2,0.10,2561454,1287,27.00,1995,1997,1990,2590,1397,1995,1990.25,0.09,0,250,2001,1998,1994,1991,1987,1996,1989,9,595,100,1470,1,1,9100000,182,43.41,1.02,12,0.01,46.00,1958.00,2090,20240801,-4.45,1930,20241227,3.47,2005,-0.40,20250321,1940,2.94,20250120,2090,-4.45,20240801,1930,3.47,20241227,0.00,Y,466910,100,9 억,,7870,N,N,0,N,00,N
20250422,091321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-5,5,-0.25,1990025,1000,20.98,1995,1995,1990,2590,1397,1995,1990.03,0.09,0,5,2001,1998,1994,1991,1987,1996,1989,9,595,100,1470,1,1,9100000,181,43.26,1.02,12,0.01,46.00,1958.00,2090,20240801,-4.78,1930,20241227,3.11,2005,-0.75,20250321,1940,2.58,20250120,2090,-4.78,20240801,1930,3.11,20241227,0.00,Y,466910,100,9 억,,7870,N,N,0,N,00,N
20250421,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,1,2,0.05,9498988,4766,71.49,1997,1997,1990,2590,1396,1994,1993.07,0.09,0,-483,2002,1998,1994,1990,1986,1996,1988,9,596,100,1470,1,1,9100000,182,43.37,1.02,12,0.05,46.00,1958.00,2090,20240801,-4.55,1930,20241227,3.37,2005,-0.50,20250321,1940,2.84,20250120,2090,-4.55,20240801,1930,3.37,20241227,0.00,Y,466910,100,9 억,,7858,N,N,0,N,00,N
20250421,151314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,-3,5,-0.15,9435268,4734,71.01,1997,1997,1990,2590,1396,1994,1993.09,0.09,0,-453,2002,1998,1994,1990,1986,1996,1988,9,596,100,1470,1,1,9100000,181,43.28,1.02,12,0.05,46.00,1958.00,2090,20240801,-4.74,1930,20241227,3.16,2005,-0.70,20250321,1940,2.63,20250120,2090,-4.74,20240801,1930,3.16,20241227,0.00,Y,466910,100,9 억,,7858,N,N,0,N,00,N
20250421,141313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-2,5,-0.10,7351730,3688,55.32,1997,1997,1990,2590,1396,1994,1993.42,0.09,0,-116,2002,1998,1994,1990,1986,1996,1988,9,596,100,1470,1,1,9100000,181,43.30,1.02,12,0.04,46.00,1958.00,2090,20240801,-4.69,1930,20241227,3.21,2005,-0.65,20250321,1940,2.68,20250120,2090,-4.69,20240801,1930,3.21,20241227,0.00,Y,466910,100,9 억,,7858,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 161255 57 100.00 KOSDAQ 금융 N N N N N 1994 -1 5 -0.05 12186774 6123 128.47 1995 1997 1990 2590 1397 1995 1990.33 0.09 0 -1891 2001 1998 1994 1991 1987 1996 1989 9 595 100 1470 1 1 9100000 181 43.35 1.02 12 0.07 46.00 1958.00 2090 20240801 -4.59 1930 20241227 3.32 2005 -0.55 20250321 1940 2.78 20250120 2090 -4.59 20240801 1930 3.32 20241227 0.00 Y 466910 100 9 억 7870 N N 0 N 00 N
3 20250422 151318 57 100.00 KOSDAQ 금융 N N N N N 1990 -5 5 -0.25 11582716 5820 122.11 1995 1997 1990 2590 1397 1995 1990.16 0.09 0 -1757 2001 1998 1994 1991 1987 1996 1989 9 595 100 1470 1 1 9100000 181 43.26 1.02 12 0.06 46.00 1958.00 2090 20240801 -4.78 1930 20241227 3.11 2005 -0.75 20250321 1940 2.58 20250120 2090 -4.78 20240801 1930 3.11 20241227 0.00 Y 466910 100 9 억 7870 N N 0 N 00 N
4 20250422 141319 57 100.00 KOSDAQ 금융 N N N N N 1990 -5 5 -0.25 10726905 5390 113.09 1995 1997 1990 2590 1397 1995 1990.15 0.09 0 -1327 2001 1998 1994 1991 1987 1996 1989 9 595 100 1470 1 1 9100000 181 43.26 1.02 12 0.06 46.00 1958.00 2090 20240801 -4.78 1930 20241227 3.11 2005 -0.75 20250321 1940 2.58 20250120 2090 -4.78 20240801 1930 3.11 20241227 0.00 Y 466910 100 9 억 7870 N N 0 N 00 N
5 20250422 131315 57 100.00 KOSDAQ 금융 N N N N N 1990 -5 5 -0.25 4888238 2456 51.53 1995 1997 1990 2590 1397 1995 1990.32 0.09 0 -893 2001 1998 1994 1991 1987 1996 1989 9 595 100 1470 1 1 9100000 181 43.26 1.02 12 0.03 46.00 1958.00 2090 20240801 -4.78 1930 20241227 3.11 2005 -0.75 20250321 1940 2.58 20250120 2090 -4.78 20240801 1930 3.11 20241227 0.00 Y 466910 100 9 억 7870 N N 0 N 00 N
6 20250422 121320 57 100.00 KOSDAQ 금융 N N N N N 1991 -4 5 -0.20 4068192 2044 42.89 1995 1997 1990 2590 1397 1995 1990.31 0.09 0 -484 2001 1998 1994 1991 1987 1996 1989 9 595 100 1470 1 1 9100000 181 43.28 1.02 12 0.02 46.00 1958.00 2090 20240801 -4.74 1930 20241227 3.16 2005 -0.70 20250321 1940 2.63 20250120 2090 -4.74 20240801 1930 3.16 20241227 0.00 Y 466910 100 9 억 7870 N N 0 N 00 N
7 20250422 111317 57 100.00 KOSDAQ 금융 N N N N N 1990 -5 5 -0.25 3172431 1594 33.45 1995 1997 1990 2590 1397 1995 1990.23 0.09 0 -56 2001 1998 1994 1991 1987 1996 1989 9 595 100 1470 1 1 9100000 181 43.26 1.02 12 0.02 46.00 1958.00 2090 20240801 -4.78 1930 20241227 3.11 2005 -0.75 20250321 1940 2.58 20250120 2090 -4.78 20240801 1930 3.11 20241227 0.00 Y 466910 100 9 억 7870 N N 0 N 00 N
8 20250422 101318 57 100.00 KOSDAQ 금융 N N N N N 1997 2 2 0.10 2561454 1287 27.00 1995 1997 1990 2590 1397 1995 1990.25 0.09 0 250 2001 1998 1994 1991 1987 1996 1989 9 595 100 1470 1 1 9100000 182 43.41 1.02 12 0.01 46.00 1958.00 2090 20240801 -4.45 1930 20241227 3.47 2005 -0.40 20250321 1940 2.94 20250120 2090 -4.45 20240801 1930 3.47 20241227 0.00 Y 466910 100 9 억 7870 N N 0 N 00 N
9 20250422 091321 57 100.00 KOSDAQ 금융 N N N N N 1990 -5 5 -0.25 1990025 1000 20.98 1995 1995 1990 2590 1397 1995 1990.03 0.09 0 5 2001 1998 1994 1991 1987 1996 1989 9 595 100 1470 1 1 9100000 181 43.26 1.02 12 0.01 46.00 1958.00 2090 20240801 -4.78 1930 20241227 3.11 2005 -0.75 20250321 1940 2.58 20250120 2090 -4.78 20240801 1930 3.11 20241227 0.00 Y 466910 100 9 억 7870 N N 0 N 00 N
10 20250421 161251 57 100.00 KOSDAQ 금융 N N N N N 1995 1 2 0.05 9498988 4766 71.49 1997 1997 1990 2590 1396 1994 1993.07 0.09 0 -483 2002 1998 1994 1990 1986 1996 1988 9 596 100 1470 1 1 9100000 182 43.37 1.02 12 0.05 46.00 1958.00 2090 20240801 -4.55 1930 20241227 3.37 2005 -0.50 20250321 1940 2.84 20250120 2090 -4.55 20240801 1930 3.37 20241227 0.00 Y 466910 100 9 억 7858 N N 0 N 00 N
11 20250421 151314 57 100.00 KOSDAQ 금융 N N N N N 1991 -3 5 -0.15 9435268 4734 71.01 1997 1997 1990 2590 1396 1994 1993.09 0.09 0 -453 2002 1998 1994 1990 1986 1996 1988 9 596 100 1470 1 1 9100000 181 43.28 1.02 12 0.05 46.00 1958.00 2090 20240801 -4.74 1930 20241227 3.16 2005 -0.70 20250321 1940 2.63 20250120 2090 -4.74 20240801 1930 3.16 20241227 0.00 Y 466910 100 9 억 7858 N N 0 N 00 N
12 20250421 141313 57 100.00 KOSDAQ 금융 N N N N N 1992 -2 5 -0.10 7351730 3688 55.32 1997 1997 1990 2590 1396 1994 1993.42 0.09 0 -116 2002 1998 1994 1990 1986 1996 1988 9 596 100 1470 1 1 9100000 181 43.30 1.02 12 0.04 46.00 1958.00 2090 20240801 -4.69 1930 20241227 3.21 2005 -0.65 20250321 1940 2.68 20250120 2090 -4.69 20240801 1930 3.21 20241227 0.00 Y 466910 100 9 억 7858 N N 0 N 00 N