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
472230/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
20250422,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,119630,59,1.15,2030,2030,2010,2635,1425,2030,2027.63,0.05,0,0,2046,2037,2021,2012,1996,2042,2017,4,605,100,1420,5,1,4155000,84,81.20,1.01,12,0.00,25.00,2019.00,2150,20240412,-5.58,1985,20250122,2.27,2060,-1.46,20250307,1985,2.27,20250122,2140,-5.14,20240502,1985,2.27,20250122,0.00,Y,472230,100,4 억,,2023,N,N,0,N,00,N
20250422,151321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-20,5,-0.99,117600,58,1.13,2030,2030,2010,2635,1425,2030,2027.59,0.05,0,0,2046,2037,2021,2012,1996,2042,2017,4,605,100,1420,5,1,4155000,84,80.40,1.00,12,0.00,25.00,2019.00,2150,20240412,-6.51,1985,20250122,1.26,2060,-2.43,20250307,1985,1.26,20250122,2140,-6.07,20240502,1985,1.26,20250122,0.00,Y,472230,100,4 억,,2023,N,N,0,N,00,N
20250422,141322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-20,5,-0.99,117600,58,1.13,2030,2030,2010,2635,1425,2030,2027.59,0.05,0,0,2046,2037,2021,2012,1996,2042,2017,4,605,100,1420,5,1,4155000,84,80.40,1.00,12,0.00,25.00,2019.00,2150,20240412,-6.51,1985,20250122,1.26,2060,-2.43,20250307,1985,1.26,20250122,2140,-6.07,20240502,1985,1.26,20250122,0.00,Y,472230,100,4 억,,2023,N,N,0,N,00,N
20250422,131318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,2030,1,0.02,2030,2030,2030,2635,1425,2030,2030.00,0.05,0,0,2046,2037,2021,2012,1996,2042,2017,4,605,100,1420,5,1,4155000,84,81.20,1.01,12,0.00,25.00,2019.00,2150,20240412,-5.58,1985,20250122,2.27,2060,-1.46,20250307,1985,2.27,20250122,2140,-5.14,20240502,1985,2.27,20250122,0.00,Y,472230,100,4 억,,2023,N,N,0,N,00,N
20250422,121323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,2030,1,0.02,2030,2030,2030,2635,1425,2030,2030.00,0.05,0,0,2046,2037,2021,2012,1996,2042,2017,4,605,100,1420,5,1,4155000,84,81.20,1.01,12,0.00,25.00,2019.00,2150,20240412,-5.58,1985,20250122,2.27,2060,-1.46,20250307,1985,2.27,20250122,2140,-5.14,20240502,1985,2.27,20250122,0.00,Y,472230,100,4 억,,2023,N,N,0,N,00,N
20250422,111320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,2030,1,0.02,2030,2030,2030,2635,1425,2030,2030.00,0.05,0,0,2046,2037,2021,2012,1996,2042,2017,4,605,100,1420,5,1,4155000,84,81.20,1.01,12,0.00,25.00,2019.00,2150,20240412,-5.58,1985,20250122,2.27,2060,-1.46,20250307,1985,2.27,20250122,2140,-5.14,20240502,1985,2.27,20250122,0.00,Y,472230,100,4 억,,2023,N,N,0,N,00,N
20250422,101321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,2030,1,0.02,2030,2030,2030,2635,1425,2030,2030.00,0.05,0,0,2046,2037,2021,2012,1996,2042,2017,4,605,100,1420,5,1,4155000,84,81.20,1.01,12,0.00,25.00,2019.00,2150,20240412,-5.58,1985,20250122,2.27,2060,-1.46,20250307,1985,2.27,20250122,2140,-5.14,20240502,1985,2.27,20250122,0.00,Y,472230,100,4 억,,2023,N,N,0,N,00,N
20250422,091324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,0,0,0.00,0,0,0,2635,1425,2030,0.00,0.05,0,0,2046,2037,2021,2012,1996,2042,2017,4,605,100,1420,5,1,4155000,84,81.20,1.01,12,0.00,25.00,2019.00,2150,20240412,-5.58,1985,20250122,2.27,2060,-1.46,20250307,1985,2.27,20250122,2140,-5.14,20240502,1985,2.27,20250122,0.00,Y,472230,100,4 억,,2023,N,N,0,N,00,N
20250421,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,20,2,1.00,10379485,5114,507.34,2005,2030,2005,2610,1410,2010,2029.62,0.05,0,0,2036,2022,2016,2002,1996,2020,2000,4,600,100,1400,5,1,4155000,84,81.20,1.01,12,0.12,25.00,2019.00,2150,20240412,-5.58,1985,20250122,2.27,2060,-1.46,20250307,1985,2.27,20250122,2140,-5.14,20240502,1985,2.27,20250122,0.00,Y,472230,100,4 억,,2023,N,N,0,N,00,N
20250421,151317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,20,2,1.00,10361215,5105,506.45,2005,2030,2005,2610,1410,2010,2029.62,0.05,0,0,2036,2022,2016,2002,1996,2020,2000,4,600,100,1400,5,1,4155000,84,81.20,1.01,12,0.12,25.00,2019.00,2150,20240412,-5.58,1985,20250122,2.27,2060,-1.46,20250307,1985,2.27,20250122,2140,-5.14,20240502,1985,2.27,20250122,0.00,Y,472230,100,4 억,,2023,N,N,0,N,00,N
20250421,141316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,20,2,1.00,10183245,5017,497.72,2005,2030,2005,2610,1410,2010,2029.75,0.05,0,0,2036,2022,2016,2002,1996,2020,2000,4,600,100,1400,5,1,4155000,84,81.20,1.01,12,0.12,25.00,2019.00,2150,20240412,-5.58,1985,20250122,2.27,2060,-1.46,20250307,1985,2.27,20250122,2140,-5.14,20240502,1985,2.27,20250122,0.00,Y,472230,100,4 억,,2023,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 161258 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 119630 59 1.15 2030 2030 2010 2635 1425 2030 2027.63 0.05 0 0 2046 2037 2021 2012 1996 2042 2017 4 605 100 1420 5 1 4155000 84 81.20 1.01 12 0.00 25.00 2019.00 2150 20240412 -5.58 1985 20250122 2.27 2060 -1.46 20250307 1985 2.27 20250122 2140 -5.14 20240502 1985 2.27 20250122 0.00 Y 472230 100 4 억 2023 N N 0 N 00 N
3 20250422 151321 57 100.00 KOSDAQ 금융 N N N N N 2010 -20 5 -0.99 117600 58 1.13 2030 2030 2010 2635 1425 2030 2027.59 0.05 0 0 2046 2037 2021 2012 1996 2042 2017 4 605 100 1420 5 1 4155000 84 80.40 1.00 12 0.00 25.00 2019.00 2150 20240412 -6.51 1985 20250122 1.26 2060 -2.43 20250307 1985 1.26 20250122 2140 -6.07 20240502 1985 1.26 20250122 0.00 Y 472230 100 4 억 2023 N N 0 N 00 N
4 20250422 141322 57 100.00 KOSDAQ 금융 N N N N N 2010 -20 5 -0.99 117600 58 1.13 2030 2030 2010 2635 1425 2030 2027.59 0.05 0 0 2046 2037 2021 2012 1996 2042 2017 4 605 100 1420 5 1 4155000 84 80.40 1.00 12 0.00 25.00 2019.00 2150 20240412 -6.51 1985 20250122 1.26 2060 -2.43 20250307 1985 1.26 20250122 2140 -6.07 20240502 1985 1.26 20250122 0.00 Y 472230 100 4 억 2023 N N 0 N 00 N
5 20250422 131318 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 2030 1 0.02 2030 2030 2030 2635 1425 2030 2030.00 0.05 0 0 2046 2037 2021 2012 1996 2042 2017 4 605 100 1420 5 1 4155000 84 81.20 1.01 12 0.00 25.00 2019.00 2150 20240412 -5.58 1985 20250122 2.27 2060 -1.46 20250307 1985 2.27 20250122 2140 -5.14 20240502 1985 2.27 20250122 0.00 Y 472230 100 4 억 2023 N N 0 N 00 N
6 20250422 121323 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 2030 1 0.02 2030 2030 2030 2635 1425 2030 2030.00 0.05 0 0 2046 2037 2021 2012 1996 2042 2017 4 605 100 1420 5 1 4155000 84 81.20 1.01 12 0.00 25.00 2019.00 2150 20240412 -5.58 1985 20250122 2.27 2060 -1.46 20250307 1985 2.27 20250122 2140 -5.14 20240502 1985 2.27 20250122 0.00 Y 472230 100 4 억 2023 N N 0 N 00 N
7 20250422 111320 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 2030 1 0.02 2030 2030 2030 2635 1425 2030 2030.00 0.05 0 0 2046 2037 2021 2012 1996 2042 2017 4 605 100 1420 5 1 4155000 84 81.20 1.01 12 0.00 25.00 2019.00 2150 20240412 -5.58 1985 20250122 2.27 2060 -1.46 20250307 1985 2.27 20250122 2140 -5.14 20240502 1985 2.27 20250122 0.00 Y 472230 100 4 억 2023 N N 0 N 00 N
8 20250422 101321 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 2030 1 0.02 2030 2030 2030 2635 1425 2030 2030.00 0.05 0 0 2046 2037 2021 2012 1996 2042 2017 4 605 100 1420 5 1 4155000 84 81.20 1.01 12 0.00 25.00 2019.00 2150 20240412 -5.58 1985 20250122 2.27 2060 -1.46 20250307 1985 2.27 20250122 2140 -5.14 20240502 1985 2.27 20250122 0.00 Y 472230 100 4 억 2023 N N 0 N 00 N
9 20250422 091324 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 0 0 0.00 0 0 0 2635 1425 2030 0.00 0.05 0 0 2046 2037 2021 2012 1996 2042 2017 4 605 100 1420 5 1 4155000 84 81.20 1.01 12 0.00 25.00 2019.00 2150 20240412 -5.58 1985 20250122 2.27 2060 -1.46 20250307 1985 2.27 20250122 2140 -5.14 20240502 1985 2.27 20250122 0.00 Y 472230 100 4 억 2023 N N 0 N 00 N
10 20250421 161254 57 100.00 KOSDAQ 금융 N N N N N 2030 20 2 1.00 10379485 5114 507.34 2005 2030 2005 2610 1410 2010 2029.62 0.05 0 0 2036 2022 2016 2002 1996 2020 2000 4 600 100 1400 5 1 4155000 84 81.20 1.01 12 0.12 25.00 2019.00 2150 20240412 -5.58 1985 20250122 2.27 2060 -1.46 20250307 1985 2.27 20250122 2140 -5.14 20240502 1985 2.27 20250122 0.00 Y 472230 100 4 억 2023 N N 0 N 00 N
11 20250421 151317 57 100.00 KOSDAQ 금융 N N N N N 2030 20 2 1.00 10361215 5105 506.45 2005 2030 2005 2610 1410 2010 2029.62 0.05 0 0 2036 2022 2016 2002 1996 2020 2000 4 600 100 1400 5 1 4155000 84 81.20 1.01 12 0.12 25.00 2019.00 2150 20240412 -5.58 1985 20250122 2.27 2060 -1.46 20250307 1985 2.27 20250122 2140 -5.14 20240502 1985 2.27 20250122 0.00 Y 472230 100 4 억 2023 N N 0 N 00 N
12 20250421 141316 57 100.00 KOSDAQ 금융 N N N N N 2030 20 2 1.00 10183245 5017 497.72 2005 2030 2005 2610 1410 2010 2029.75 0.05 0 0 2036 2022 2016 2002 1996 2020 2000 4 600 100 1400 5 1 4155000 84 81.20 1.01 12 0.12 25.00 2019.00 2150 20240412 -5.58 1985 20250122 2.27 2060 -1.46 20250307 1985 2.27 20250122 2140 -5.14 20240502 1985 2.27 20250122 0.00 Y 472230 100 4 억 2023 N N 0 N 00 N