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
477380/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,2005,0,3,0.00,58721778,29234,488.05,2000,2015,1992,2605,1405,2005,2008.68,0.09,0,-5,2012,2008,2001,1997,1990,2010,1999,8,600,100,1440,5,1,8100000,162,57.29,1.08,12,0.36,35.00,1860.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7230,N,N,0,N,00,N
20250422,151329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,58683683,29215,487.73,2000,2015,1992,2605,1405,2005,2008.68,0.09,0,-5,2012,2008,2001,1997,1990,2010,1999,8,600,100,1440,5,1,8100000,162,57.29,1.08,12,0.36,35.00,1860.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7230,N,N,0,N,00,N
20250422,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,51651113,25700,429.05,2000,2015,1992,2605,1405,2005,2009.77,0.09,0,-5,2012,2008,2001,1997,1990,2010,1999,8,600,100,1440,5,1,8100000,162,57.29,1.08,12,0.32,35.00,1860.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7230,N,N,0,N,00,N
20250422,131326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,51456678,25603,427.43,2000,2015,1992,2605,1405,2005,2009.79,0.09,0,81,2012,2008,2001,1997,1990,2010,1999,8,600,100,1440,5,1,8100000,162,57.14,1.08,12,0.32,35.00,1860.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1944,2.88,20250313,7080,-71.75,20240529,1942,2.99,20241227,0.00,Y,477380,100,8 억,,7230,N,N,0,N,00,N
20250422,121330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,51404678,25577,426.99,2000,2015,1992,2605,1405,2005,2009.80,0.09,0,81,2012,2008,2001,1997,1990,2010,1999,8,600,100,1440,5,1,8100000,162,57.14,1.08,12,0.32,35.00,1860.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1944,2.88,20250313,7080,-71.75,20240529,1942,2.99,20241227,0.00,Y,477380,100,8 억,,7230,N,N,0,N,00,N
20250422,111328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,51394663,25572,426.91,2000,2015,1992,2605,1405,2005,2009.80,0.09,0,81,2012,2008,2001,1997,1990,2010,1999,8,600,100,1440,5,1,8100000,163,57.57,1.08,12,0.32,35.00,1860.00,7080,20240529,-71.54,1942,20241227,3.76,2020,-0.25,20250212,1944,3.65,20250313,7080,-71.54,20240529,1942,3.76,20241227,0.00,Y,477380,100,8 억,,7230,N,N,0,N,00,N
20250422,101328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-6,5,-0.30,369542,185,3.09,2000,2000,1992,2605,1405,2005,1997.52,0.09,0,26,2012,2008,2001,1997,1990,2010,1999,8,600,100,1440,1,1,8100000,162,57.11,1.07,12,0.00,35.00,1860.00,7080,20240529,-71.77,1942,20241227,2.94,2020,-1.04,20250212,1944,2.83,20250313,7080,-71.77,20240529,1942,2.94,20241227,0.00,Y,477380,100,8 억,,7230,N,N,0,N,00,N
20250422,091331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,0,0,0.00,0,0,0,2605,1405,2005,0.00,0.09,0,0,2012,2008,2001,1997,1990,2010,1999,8,600,100,1440,5,1,8100000,162,57.29,1.08,12,0.00,35.00,1860.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7230,N,N,0,N,00,N
20250421,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,10,2,0.50,11963113,5990,117.80,1994,2005,1994,2590,1397,1995,1997.18,0.09,0,0,2017,2005,1998,1986,1979,2002,1983,8,595,100,1430,5,1,8100000,162,57.29,1.08,12,0.07,35.00,1860.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1944,3.14,20250313,7080,-71.68,20240529,1942,3.24,20241227,0.00,Y,477380,100,8 억,,7230,N,N,0,N,00,N
20250421,151324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,11945068,5981,117.62,1994,2005,1994,2590,1397,1995,1997.17,0.09,0,0,2017,2005,1998,1986,1979,2002,1983,8,595,100,1430,1,1,8100000,162,57.00,1.07,12,0.07,35.00,1860.00,7080,20240529,-71.82,1942,20241227,2.73,2020,-1.24,20250212,1944,2.62,20250313,7080,-71.82,20240529,1942,2.73,20241227,0.00,Y,477380,100,8 억,,7230,N,N,0,N,00,N
20250421,141323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2002,7,2,0.35,5348942,2676,52.63,1994,2005,1994,2590,1397,1995,1998.86,0.09,0,0,2017,2005,1998,1986,1979,2002,1983,8,595,100,1430,5,1,8100000,162,57.20,1.08,12,0.03,35.00,1860.00,7080,20240529,-71.72,1942,20241227,3.09,2020,-0.89,20250212,1944,2.98,20250313,7080,-71.72,20240529,1942,3.09,20241227,0.00,Y,477380,100,8 억,,7230,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 2005 0 3 0.00 58721778 29234 488.05 2000 2015 1992 2605 1405 2005 2008.68 0.09 0 -5 2012 2008 2001 1997 1990 2010 1999 8 600 100 1440 5 1 8100000 162 57.29 1.08 12 0.36 35.00 1860.00 7080 20240529 -71.68 1942 20241227 3.24 2020 -0.74 20250212 1944 3.14 20250313 7080 -71.68 20240529 1942 3.24 20241227 0.00 Y 477380 100 8 억 7230 N N 0 N 00 N
3 20250422 151329 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 58683683 29215 487.73 2000 2015 1992 2605 1405 2005 2008.68 0.09 0 -5 2012 2008 2001 1997 1990 2010 1999 8 600 100 1440 5 1 8100000 162 57.29 1.08 12 0.36 35.00 1860.00 7080 20240529 -71.68 1942 20241227 3.24 2020 -0.74 20250212 1944 3.14 20250313 7080 -71.68 20240529 1942 3.24 20241227 0.00 Y 477380 100 8 억 7230 N N 0 N 00 N
4 20250422 141329 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 51651113 25700 429.05 2000 2015 1992 2605 1405 2005 2009.77 0.09 0 -5 2012 2008 2001 1997 1990 2010 1999 8 600 100 1440 5 1 8100000 162 57.29 1.08 12 0.32 35.00 1860.00 7080 20240529 -71.68 1942 20241227 3.24 2020 -0.74 20250212 1944 3.14 20250313 7080 -71.68 20240529 1942 3.24 20241227 0.00 Y 477380 100 8 억 7230 N N 0 N 00 N
5 20250422 131326 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 51456678 25603 427.43 2000 2015 1992 2605 1405 2005 2009.79 0.09 0 81 2012 2008 2001 1997 1990 2010 1999 8 600 100 1440 5 1 8100000 162 57.14 1.08 12 0.32 35.00 1860.00 7080 20240529 -71.75 1942 20241227 2.99 2020 -0.99 20250212 1944 2.88 20250313 7080 -71.75 20240529 1942 2.99 20241227 0.00 Y 477380 100 8 억 7230 N N 0 N 00 N
6 20250422 121330 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 51404678 25577 426.99 2000 2015 1992 2605 1405 2005 2009.80 0.09 0 81 2012 2008 2001 1997 1990 2010 1999 8 600 100 1440 5 1 8100000 162 57.14 1.08 12 0.32 35.00 1860.00 7080 20240529 -71.75 1942 20241227 2.99 2020 -0.99 20250212 1944 2.88 20250313 7080 -71.75 20240529 1942 2.99 20241227 0.00 Y 477380 100 8 억 7230 N N 0 N 00 N
7 20250422 111328 57 100.00 KOSDAQ 금융 N N N N N 2015 10 2 0.50 51394663 25572 426.91 2000 2015 1992 2605 1405 2005 2009.80 0.09 0 81 2012 2008 2001 1997 1990 2010 1999 8 600 100 1440 5 1 8100000 163 57.57 1.08 12 0.32 35.00 1860.00 7080 20240529 -71.54 1942 20241227 3.76 2020 -0.25 20250212 1944 3.65 20250313 7080 -71.54 20240529 1942 3.76 20241227 0.00 Y 477380 100 8 억 7230 N N 0 N 00 N
8 20250422 101328 57 100.00 KOSDAQ 금융 N N N N N 1999 -6 5 -0.30 369542 185 3.09 2000 2000 1992 2605 1405 2005 1997.52 0.09 0 26 2012 2008 2001 1997 1990 2010 1999 8 600 100 1440 1 1 8100000 162 57.11 1.07 12 0.00 35.00 1860.00 7080 20240529 -71.77 1942 20241227 2.94 2020 -1.04 20250212 1944 2.83 20250313 7080 -71.77 20240529 1942 2.94 20241227 0.00 Y 477380 100 8 억 7230 N N 0 N 00 N
9 20250422 091331 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 0.09 0 0 2012 2008 2001 1997 1990 2010 1999 8 600 100 1440 5 1 8100000 162 57.29 1.08 12 0.00 35.00 1860.00 7080 20240529 -71.68 1942 20241227 3.24 2020 -0.74 20250212 1944 3.14 20250313 7080 -71.68 20240529 1942 3.24 20241227 0.00 Y 477380 100 8 억 7230 N N 0 N 00 N
10 20250421 161301 57 100.00 KOSDAQ 금융 N N N N N 2005 10 2 0.50 11963113 5990 117.80 1994 2005 1994 2590 1397 1995 1997.18 0.09 0 0 2017 2005 1998 1986 1979 2002 1983 8 595 100 1430 5 1 8100000 162 57.29 1.08 12 0.07 35.00 1860.00 7080 20240529 -71.68 1942 20241227 3.24 2020 -0.74 20250212 1944 3.14 20250313 7080 -71.68 20240529 1942 3.24 20241227 0.00 Y 477380 100 8 억 7230 N N 0 N 00 N
11 20250421 151324 57 100.00 KOSDAQ 금융 N N N N N 1995 0 3 0.00 11945068 5981 117.62 1994 2005 1994 2590 1397 1995 1997.17 0.09 0 0 2017 2005 1998 1986 1979 2002 1983 8 595 100 1430 1 1 8100000 162 57.00 1.07 12 0.07 35.00 1860.00 7080 20240529 -71.82 1942 20241227 2.73 2020 -1.24 20250212 1944 2.62 20250313 7080 -71.82 20240529 1942 2.73 20241227 0.00 Y 477380 100 8 억 7230 N N 0 N 00 N
12 20250421 141323 57 100.00 KOSDAQ 금융 N N N N N 2002 7 2 0.35 5348942 2676 52.63 1994 2005 1994 2590 1397 1995 1998.86 0.09 0 0 2017 2005 1998 1986 1979 2002 1983 8 595 100 1430 5 1 8100000 162 57.20 1.08 12 0.03 35.00 1860.00 7080 20240529 -71.72 1942 20241227 3.09 2020 -0.89 20250212 1944 2.98 20250313 7080 -71.72 20240529 1942 3.09 20241227 0.00 Y 477380 100 8 억 7230 N N 0 N 00 N