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
469900/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
20250422,161257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,26839435,13362,109.80,2000,2010,2000,2605,1405,2005,2008.64,0.08,0,-3892,2021,2012,2006,1997,1991,2017,2002,6,600,100,1400,5,1,5605000,113,50.25,1.03,12,0.24,40.00,1945.00,2145,20240717,-6.29,1980,20250120,1.52,2040,-1.47,20250225,1980,1.52,20250120,2145,-6.29,20240717,1980,1.52,20250120,0.00,Y,469900,100,5 억,,4339,N,N,0,N,00,N
20250422,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,26694980,13290,109.21,2000,2010,2000,2605,1405,2005,2008.65,0.08,0,-3829,2021,2012,2006,1997,1991,2017,2002,6,600,100,1400,5,1,5605000,112,50.12,1.03,12,0.24,40.00,1945.00,2145,20240717,-6.53,1980,20250120,1.26,2040,-1.72,20250225,1980,1.26,20250120,2145,-6.53,20240717,1980,1.26,20250120,0.00,Y,469900,100,5 억,,4339,N,N,0,N,00,N
20250422,141321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,25123055,12506,102.77,2000,2010,2000,2605,1405,2005,2008.88,0.08,0,-3062,2021,2012,2006,1997,1991,2017,2002,6,600,100,1400,5,1,5605000,112,50.12,1.03,12,0.22,40.00,1945.00,2145,20240717,-6.53,1980,20250120,1.26,2040,-1.72,20250225,1980,1.26,20250120,2145,-6.53,20240717,1980,1.26,20250120,0.00,Y,469900,100,5 억,,4339,N,N,0,N,00,N
20250422,131317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,22580715,11238,92.35,2000,2010,2000,2605,1405,2005,2009.32,0.08,0,-2294,2021,2012,2006,1997,1991,2017,2002,6,600,100,1400,5,1,5605000,112,50.12,1.03,12,0.20,40.00,1945.00,2145,20240717,-6.53,1980,20250120,1.26,2040,-1.72,20250225,1980,1.26,20250120,2145,-6.53,20240717,1980,1.26,20250120,0.00,Y,469900,100,5 억,,4339,N,N,0,N,00,N
20250422,121322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,4818495,2400,19.72,2000,2010,2000,2605,1405,2005,2007.71,0.08,0,-1531,2021,2012,2006,1997,1991,2017,2002,6,600,100,1400,5,1,5605000,113,50.25,1.03,12,0.04,40.00,1945.00,2145,20240717,-6.29,1980,20250120,1.52,2040,-1.47,20250225,1980,1.52,20250120,2145,-6.29,20240717,1980,1.52,20250120,0.00,Y,469900,100,5 억,,4339,N,N,0,N,00,N
20250422,111319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,3268785,1629,13.39,2000,2010,2000,2605,1405,2005,2006.62,0.08,0,-764,2021,2012,2006,1997,1991,2017,2002,6,600,100,1400,5,1,5605000,113,50.25,1.03,12,0.03,40.00,1945.00,2145,20240717,-6.29,1980,20250120,1.52,2040,-1.47,20250225,1980,1.52,20250120,2145,-6.29,20240717,1980,1.52,20250120,0.00,Y,469900,100,5 억,,4339,N,N,0,N,00,N
20250422,101320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,326015,163,1.34,2000,2010,2000,2605,1405,2005,2000.09,0.08,0,-160,2021,2012,2006,1997,1991,2017,2002,6,600,100,1400,5,1,5605000,112,50.00,1.03,12,0.00,40.00,1945.00,2145,20240717,-6.76,1980,20250120,1.01,2040,-1.96,20250225,1980,1.01,20250120,2145,-6.76,20240717,1980,1.01,20250120,0.00,Y,469900,100,5 억,,4339,N,N,0,N,00,N
20250422,091323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,0,0,0.00,0,0,0,2605,1405,2005,0.00,0.08,0,0,2021,2012,2006,1997,1991,2017,2002,6,600,100,1400,5,1,5605000,112,50.12,1.03,12,0.00,40.00,1945.00,2145,20240717,-6.53,1980,20250120,1.26,2040,-1.72,20250225,1980,1.26,20250120,2145,-6.53,20240717,1980,1.26,20250120,0.00,Y,469900,100,5 억,,4339,N,N,0,N,00,N
20250421,161253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,24472175,12169,123.24,2000,2015,2000,2605,1405,2005,2011.03,0.08,0,-1162,2008,2006,2003,2001,1998,2007,2002,6,600,100,1400,5,1,5605000,112,50.12,1.03,12,0.22,40.00,1945.00,2145,20240717,-6.53,1980,20250120,1.26,2040,-1.72,20250225,1980,1.26,20250120,2145,-6.53,20240717,1980,1.26,20250120,0.00,Y,469900,100,5 억,,4601,N,N,0,N,00,N
20250421,151316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,24393980,12130,122.85,2000,2015,2000,2605,1405,2005,2011.05,0.08,0,-1123,2008,2006,2003,2001,1998,2007,2002,6,600,100,1400,5,1,5605000,112,50.12,1.03,12,0.22,40.00,1945.00,2145,20240717,-6.53,1980,20250120,1.26,2040,-1.72,20250225,1980,1.26,20250120,2145,-6.53,20240717,1980,1.26,20250120,0.00,Y,469900,100,5 억,,4601,N,N,0,N,00,N
20250421,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,19700275,9789,99.14,2000,2015,2000,2605,1405,2005,2012.49,0.08,0,-783,2008,2006,2003,2001,1998,2007,2002,6,600,100,1400,5,1,5605000,112,50.12,1.03,12,0.17,40.00,1945.00,2145,20240717,-6.53,1980,20250120,1.26,2040,-1.72,20250225,1980,1.26,20250120,2145,-6.53,20240717,1980,1.26,20250120,0.00,Y,469900,100,5 억,,4601,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 161257 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 26839435 13362 109.80 2000 2010 2000 2605 1405 2005 2008.64 0.08 0 -3892 2021 2012 2006 1997 1991 2017 2002 6 600 100 1400 5 1 5605000 113 50.25 1.03 12 0.24 40.00 1945.00 2145 20240717 -6.29 1980 20250120 1.52 2040 -1.47 20250225 1980 1.52 20250120 2145 -6.29 20240717 1980 1.52 20250120 0.00 Y 469900 100 5 억 4339 N N 0 N 00 N
3 20250422 151320 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 26694980 13290 109.21 2000 2010 2000 2605 1405 2005 2008.65 0.08 0 -3829 2021 2012 2006 1997 1991 2017 2002 6 600 100 1400 5 1 5605000 112 50.12 1.03 12 0.24 40.00 1945.00 2145 20240717 -6.53 1980 20250120 1.26 2040 -1.72 20250225 1980 1.26 20250120 2145 -6.53 20240717 1980 1.26 20250120 0.00 Y 469900 100 5 억 4339 N N 0 N 00 N
4 20250422 141321 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 25123055 12506 102.77 2000 2010 2000 2605 1405 2005 2008.88 0.08 0 -3062 2021 2012 2006 1997 1991 2017 2002 6 600 100 1400 5 1 5605000 112 50.12 1.03 12 0.22 40.00 1945.00 2145 20240717 -6.53 1980 20250120 1.26 2040 -1.72 20250225 1980 1.26 20250120 2145 -6.53 20240717 1980 1.26 20250120 0.00 Y 469900 100 5 억 4339 N N 0 N 00 N
5 20250422 131317 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 22580715 11238 92.35 2000 2010 2000 2605 1405 2005 2009.32 0.08 0 -2294 2021 2012 2006 1997 1991 2017 2002 6 600 100 1400 5 1 5605000 112 50.12 1.03 12 0.20 40.00 1945.00 2145 20240717 -6.53 1980 20250120 1.26 2040 -1.72 20250225 1980 1.26 20250120 2145 -6.53 20240717 1980 1.26 20250120 0.00 Y 469900 100 5 억 4339 N N 0 N 00 N
6 20250422 121322 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 4818495 2400 19.72 2000 2010 2000 2605 1405 2005 2007.71 0.08 0 -1531 2021 2012 2006 1997 1991 2017 2002 6 600 100 1400 5 1 5605000 113 50.25 1.03 12 0.04 40.00 1945.00 2145 20240717 -6.29 1980 20250120 1.52 2040 -1.47 20250225 1980 1.52 20250120 2145 -6.29 20240717 1980 1.52 20250120 0.00 Y 469900 100 5 억 4339 N N 0 N 00 N
7 20250422 111319 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 3268785 1629 13.39 2000 2010 2000 2605 1405 2005 2006.62 0.08 0 -764 2021 2012 2006 1997 1991 2017 2002 6 600 100 1400 5 1 5605000 113 50.25 1.03 12 0.03 40.00 1945.00 2145 20240717 -6.29 1980 20250120 1.52 2040 -1.47 20250225 1980 1.52 20250120 2145 -6.29 20240717 1980 1.52 20250120 0.00 Y 469900 100 5 억 4339 N N 0 N 00 N
8 20250422 101320 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 326015 163 1.34 2000 2010 2000 2605 1405 2005 2000.09 0.08 0 -160 2021 2012 2006 1997 1991 2017 2002 6 600 100 1400 5 1 5605000 112 50.00 1.03 12 0.00 40.00 1945.00 2145 20240717 -6.76 1980 20250120 1.01 2040 -1.96 20250225 1980 1.01 20250120 2145 -6.76 20240717 1980 1.01 20250120 0.00 Y 469900 100 5 억 4339 N N 0 N 00 N
9 20250422 091323 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 0 0 0.00 0 0 0 2605 1405 2005 0.00 0.08 0 0 2021 2012 2006 1997 1991 2017 2002 6 600 100 1400 5 1 5605000 112 50.12 1.03 12 0.00 40.00 1945.00 2145 20240717 -6.53 1980 20250120 1.26 2040 -1.72 20250225 1980 1.26 20250120 2145 -6.53 20240717 1980 1.26 20250120 0.00 Y 469900 100 5 억 4339 N N 0 N 00 N
10 20250421 161253 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 24472175 12169 123.24 2000 2015 2000 2605 1405 2005 2011.03 0.08 0 -1162 2008 2006 2003 2001 1998 2007 2002 6 600 100 1400 5 1 5605000 112 50.12 1.03 12 0.22 40.00 1945.00 2145 20240717 -6.53 1980 20250120 1.26 2040 -1.72 20250225 1980 1.26 20250120 2145 -6.53 20240717 1980 1.26 20250120 0.00 Y 469900 100 5 억 4601 N N 0 N 00 N
11 20250421 151316 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 24393980 12130 122.85 2000 2015 2000 2605 1405 2005 2011.05 0.08 0 -1123 2008 2006 2003 2001 1998 2007 2002 6 600 100 1400 5 1 5605000 112 50.12 1.03 12 0.22 40.00 1945.00 2145 20240717 -6.53 1980 20250120 1.26 2040 -1.72 20250225 1980 1.26 20250120 2145 -6.53 20240717 1980 1.26 20250120 0.00 Y 469900 100 5 억 4601 N N 0 N 00 N
12 20250421 141315 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 19700275 9789 99.14 2000 2015 2000 2605 1405 2005 2012.49 0.08 0 -783 2008 2006 2003 2001 1998 2007 2002 6 600 100 1400 5 1 5605000 112 50.12 1.03 12 0.17 40.00 1945.00 2145 20240717 -6.53 1980 20250120 1.26 2040 -1.72 20250225 1980 1.26 20250120 2145 -6.53 20240717 1980 1.26 20250120 0.00 Y 469900 100 5 억 4601 N N 0 N 00 N