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
477340/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
20250422,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,1,2,0.05,1421693,718,67.67,1983,1983,1976,2570,1386,1980,1980.07,0.00,0,5,1985,1982,1981,1978,1977,1982,1978,8,590,100,1380,1,1,7510000,149,61.91,1.02,12,0.01,32.00,1943.00,2545,20240624,-22.16,1920,20241226,3.18,1998,-0.85,20250304,1929,2.70,20250102,2545,-22.16,20240624,1920,3.18,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250422,151329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,1,2,0.05,920500,465,43.83,1983,1983,1976,2570,1386,1980,1979.57,0.00,0,5,1985,1982,1981,1978,1977,1982,1978,8,590,100,1380,1,1,7510000,149,61.91,1.02,12,0.01,32.00,1943.00,2545,20240624,-22.16,1920,20241226,3.18,1998,-0.85,20250304,1929,2.70,20250102,2545,-22.16,20240624,1920,3.18,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250422,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,1,2,0.05,817577,413,38.93,1983,1983,1976,2570,1386,1980,1979.61,0.00,0,5,1985,1982,1981,1978,1977,1982,1978,8,590,100,1380,1,1,7510000,149,61.91,1.02,12,0.01,32.00,1943.00,2545,20240624,-22.16,1920,20241226,3.18,1998,-0.85,20250304,1929,2.70,20250102,2545,-22.16,20240624,1920,3.18,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250422,131325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1976,-4,5,-0.20,815596,412,38.83,1983,1983,1976,2570,1386,1980,1979.60,0.00,0,5,1985,1982,1981,1978,1977,1982,1978,8,590,100,1380,1,1,7510000,148,61.75,1.02,12,0.01,32.00,1943.00,2545,20240624,-22.36,1920,20241226,2.92,1998,-1.10,20250304,1929,2.44,20250102,2545,-22.36,20240624,1920,2.92,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250422,121330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1976,-4,5,-0.20,815596,412,38.83,1983,1983,1976,2570,1386,1980,1979.60,0.00,0,5,1985,1982,1981,1978,1977,1982,1978,8,590,100,1380,1,1,7510000,148,61.75,1.02,12,0.01,32.00,1943.00,2545,20240624,-22.36,1920,20241226,2.92,1998,-1.10,20250304,1929,2.44,20250102,2545,-22.36,20240624,1920,2.92,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250422,111327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,1,2,0.05,570264,288,27.14,1983,1983,1979,2570,1386,1980,1980.08,0.00,0,5,1985,1982,1981,1978,1977,1982,1978,8,590,100,1380,1,1,7510000,149,61.91,1.02,12,0.00,32.00,1943.00,2545,20240624,-22.16,1920,20241226,3.18,1998,-0.85,20250304,1929,2.70,20250102,2545,-22.16,20240624,1920,3.18,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250422,101328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,2,2,0.10,17845,9,0.85,1983,1983,1982,2570,1386,1980,1982.78,0.00,0,5,1985,1982,1981,1978,1977,1982,1978,8,590,100,1380,1,1,7510000,149,61.94,1.02,12,0.00,32.00,1943.00,2545,20240624,-22.12,1920,20241226,3.23,1998,-0.80,20250304,1929,2.75,20250102,2545,-22.12,20240624,1920,3.23,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250422,091331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,3,2,0.15,13881,7,0.66,1983,1983,1983,2570,1386,1980,1983.00,0.00,0,5,1985,1982,1981,1978,1977,1982,1978,8,590,100,1380,1,1,7510000,149,61.97,1.02,12,0.00,32.00,1943.00,2545,20240624,-22.08,1920,20241226,3.28,1998,-0.75,20250304,1929,2.80,20250102,2545,-22.08,20240624,1920,3.28,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250421,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,-3,5,-0.15,2103635,1061,37.15,1984,1984,1980,2575,1389,1983,1982.69,0.00,0,5,1989,1986,1981,1978,1973,1983,1975,8,592,100,1380,1,1,7510000,149,61.88,1.02,12,0.01,32.00,1943.00,2545,20240624,-22.20,1920,20241226,3.12,1998,-0.90,20250304,1929,2.64,20250102,2545,-22.20,20240624,1920,3.12,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250421,151324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,-3,5,-0.15,2067995,1043,36.52,1984,1984,1980,2575,1389,1983,1982.74,0.00,0,5,1989,1986,1981,1978,1973,1983,1975,8,592,100,1380,1,1,7510000,149,61.88,1.02,12,0.01,32.00,1943.00,2545,20240624,-22.20,1920,20241226,3.12,1998,-0.90,20250304,1929,2.64,20250102,2545,-22.20,20240624,1920,3.12,20241226,0.00,Y,477340,100,7 억,,0,N,N,0,N,00,N
20250421,141323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,0,3,0.00,2016515,1017,35.61,1984,1984,1982,2575,1389,1983,1982.81,0.00,0,5,1989,1986,1981,1978,1973,1983,1975,8,592,100,1380,1,1,7510000,149,61.97,1.02,12,0.01,32.00,1943.00,2545,20240624,-22.08,1920,20241226,3.28,1998,-0.75,20250304,1929,2.80,20250102,2545,-22.08,20240624,1920,3.28,20241226,0.00,Y,477340,100,7 억,,0,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 161305 57 100.00 KOSDAQ 금융 N N N N N 1981 1 2 0.05 1421693 718 67.67 1983 1983 1976 2570 1386 1980 1980.07 0.00 0 5 1985 1982 1981 1978 1977 1982 1978 8 590 100 1380 1 1 7510000 149 61.91 1.02 12 0.01 32.00 1943.00 2545 20240624 -22.16 1920 20241226 3.18 1998 -0.85 20250304 1929 2.70 20250102 2545 -22.16 20240624 1920 3.18 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
3 20250422 151329 57 100.00 KOSDAQ 금융 N N N N N 1981 1 2 0.05 920500 465 43.83 1983 1983 1976 2570 1386 1980 1979.57 0.00 0 5 1985 1982 1981 1978 1977 1982 1978 8 590 100 1380 1 1 7510000 149 61.91 1.02 12 0.01 32.00 1943.00 2545 20240624 -22.16 1920 20241226 3.18 1998 -0.85 20250304 1929 2.70 20250102 2545 -22.16 20240624 1920 3.18 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
4 20250422 141329 57 100.00 KOSDAQ 금융 N N N N N 1981 1 2 0.05 817577 413 38.93 1983 1983 1976 2570 1386 1980 1979.61 0.00 0 5 1985 1982 1981 1978 1977 1982 1978 8 590 100 1380 1 1 7510000 149 61.91 1.02 12 0.01 32.00 1943.00 2545 20240624 -22.16 1920 20241226 3.18 1998 -0.85 20250304 1929 2.70 20250102 2545 -22.16 20240624 1920 3.18 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
5 20250422 131325 57 100.00 KOSDAQ 금융 N N N N N 1976 -4 5 -0.20 815596 412 38.83 1983 1983 1976 2570 1386 1980 1979.60 0.00 0 5 1985 1982 1981 1978 1977 1982 1978 8 590 100 1380 1 1 7510000 148 61.75 1.02 12 0.01 32.00 1943.00 2545 20240624 -22.36 1920 20241226 2.92 1998 -1.10 20250304 1929 2.44 20250102 2545 -22.36 20240624 1920 2.92 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
6 20250422 121330 57 100.00 KOSDAQ 금융 N N N N N 1976 -4 5 -0.20 815596 412 38.83 1983 1983 1976 2570 1386 1980 1979.60 0.00 0 5 1985 1982 1981 1978 1977 1982 1978 8 590 100 1380 1 1 7510000 148 61.75 1.02 12 0.01 32.00 1943.00 2545 20240624 -22.36 1920 20241226 2.92 1998 -1.10 20250304 1929 2.44 20250102 2545 -22.36 20240624 1920 2.92 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
7 20250422 111327 57 100.00 KOSDAQ 금융 N N N N N 1981 1 2 0.05 570264 288 27.14 1983 1983 1979 2570 1386 1980 1980.08 0.00 0 5 1985 1982 1981 1978 1977 1982 1978 8 590 100 1380 1 1 7510000 149 61.91 1.02 12 0.00 32.00 1943.00 2545 20240624 -22.16 1920 20241226 3.18 1998 -0.85 20250304 1929 2.70 20250102 2545 -22.16 20240624 1920 3.18 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
8 20250422 101328 57 100.00 KOSDAQ 금융 N N N N N 1982 2 2 0.10 17845 9 0.85 1983 1983 1982 2570 1386 1980 1982.78 0.00 0 5 1985 1982 1981 1978 1977 1982 1978 8 590 100 1380 1 1 7510000 149 61.94 1.02 12 0.00 32.00 1943.00 2545 20240624 -22.12 1920 20241226 3.23 1998 -0.80 20250304 1929 2.75 20250102 2545 -22.12 20240624 1920 3.23 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
9 20250422 091331 57 100.00 KOSDAQ 금융 N N N N N 1983 3 2 0.15 13881 7 0.66 1983 1983 1983 2570 1386 1980 1983.00 0.00 0 5 1985 1982 1981 1978 1977 1982 1978 8 590 100 1380 1 1 7510000 149 61.97 1.02 12 0.00 32.00 1943.00 2545 20240624 -22.08 1920 20241226 3.28 1998 -0.75 20250304 1929 2.80 20250102 2545 -22.08 20240624 1920 3.28 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
10 20250421 161301 57 100.00 KOSDAQ 금융 N N N N N 1980 -3 5 -0.15 2103635 1061 37.15 1984 1984 1980 2575 1389 1983 1982.69 0.00 0 5 1989 1986 1981 1978 1973 1983 1975 8 592 100 1380 1 1 7510000 149 61.88 1.02 12 0.01 32.00 1943.00 2545 20240624 -22.20 1920 20241226 3.12 1998 -0.90 20250304 1929 2.64 20250102 2545 -22.20 20240624 1920 3.12 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
11 20250421 151324 57 100.00 KOSDAQ 금융 N N N N N 1980 -3 5 -0.15 2067995 1043 36.52 1984 1984 1980 2575 1389 1983 1982.74 0.00 0 5 1989 1986 1981 1978 1973 1983 1975 8 592 100 1380 1 1 7510000 149 61.88 1.02 12 0.01 32.00 1943.00 2545 20240624 -22.20 1920 20241226 3.12 1998 -0.90 20250304 1929 2.64 20250102 2545 -22.20 20240624 1920 3.12 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N
12 20250421 141323 57 100.00 KOSDAQ 금융 N N N N N 1983 0 3 0.00 2016515 1017 35.61 1984 1984 1982 2575 1389 1983 1982.81 0.00 0 5 1989 1986 1981 1978 1973 1983 1975 8 592 100 1380 1 1 7510000 149 61.97 1.02 12 0.01 32.00 1943.00 2545 20240624 -22.08 1920 20241226 3.28 1998 -0.75 20250304 1929 2.80 20250102 2545 -22.08 20240624 1920 3.28 20241226 0.00 Y 477340 100 7 억 0 N N 0 N 00 N