ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
439730/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
20250421,161219,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,104505195,49394,1203.85,2120,2120,2115,2755,1485,2120,2115.75,0.12,0,-2139,2126,2122,2121,2117,2116,2122,2117,4,635,100,0,5,1,4310000,91,57.30,1.04,12,1.15,37.00,2029.00,2529,20240503,-16.17,2085,20241114,1.68,2130,-0.47,20250401,2100,0.95,20250102,2590,-18.15,20240503,2100,0.95,20250228,0.00,Y,439730,100,4 억,,5304,N,N,0,N,00,N
20250421,151241,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,104437510,49362,1203.07,2120,2120,2115,2755,1485,2120,2115.75,0.12,0,-2139,2126,2122,2121,2117,2116,2122,2117,4,635,100,0,5,1,4310000,91,57.16,1.04,12,1.15,37.00,2029.00,2529,20240503,-16.37,2085,20241114,1.44,2130,-0.70,20250401,2100,0.71,20250102,2590,-18.34,20240503,2100,0.71,20250228,0.00,Y,439730,100,4 억,,5304,N,N,0,N,00,N
20250421,141240,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,103701490,49014,1194.59,2120,2120,2115,2755,1485,2120,2115.75,0.12,0,-2139,2126,2122,2121,2117,2116,2122,2117,4,635,100,0,5,1,4310000,91,57.16,1.04,12,1.14,37.00,2029.00,2529,20240503,-16.37,2085,20241114,1.44,2130,-0.70,20250401,2100,0.71,20250102,2590,-18.34,20240503,2100,0.71,20250228,0.00,Y,439730,100,4 억,,5304,N,N,0,N,00,N
20250421,131239,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,92828175,43873,1069.29,2120,2120,2115,2755,1485,2120,2115.84,0.12,0,-2139,2126,2122,2121,2117,2116,2122,2117,4,635,100,0,5,1,4310000,91,57.16,1.04,12,1.02,37.00,2029.00,2529,20240503,-16.37,2085,20241114,1.44,2130,-0.70,20250401,2100,0.71,20250102,2590,-18.34,20240503,2100,0.71,20250228,0.00,Y,439730,100,4 억,,5304,N,N,0,N,00,N
20250421,121239,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,92826060,43872,1069.27,2120,2120,2115,2755,1485,2120,2115.84,0.12,0,-2139,2126,2122,2121,2117,2116,2122,2117,4,635,100,0,5,1,4310000,91,57.16,1.04,12,1.02,37.00,2029.00,2529,20240503,-16.37,2085,20241114,1.44,2130,-0.70,20250401,2100,0.71,20250102,2590,-18.34,20240503,2100,0.71,20250228,0.00,Y,439730,100,4 억,,5304,N,N,0,N,00,N
20250421,111237,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,88259775,41713,1016.65,2120,2120,2115,2755,1485,2120,2115.88,0.12,0,-2139,2126,2122,2121,2117,2116,2122,2117,4,635,100,0,5,1,4310000,91,57.16,1.04,12,0.97,37.00,2029.00,2529,20240503,-16.37,2085,20241114,1.44,2130,-0.70,20250401,2100,0.71,20250102,2590,-18.34,20240503,2100,0.71,20250228,0.00,Y,439730,100,4 억,,5304,N,N,0,N,00,N
20250421,101232,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,83646460,39532,963.49,2120,2120,2115,2755,1485,2120,2115.92,0.12,0,-2139,2126,2122,2121,2117,2116,2122,2117,4,635,100,0,5,1,4310000,91,57.16,1.04,12,0.92,37.00,2029.00,2529,20240503,-16.37,2085,20241114,1.44,2130,-0.70,20250401,2100,0.71,20250102,2590,-18.34,20240503,2100,0.71,20250228,0.00,Y,439730,100,4 억,,5304,N,N,0,N,00,N
20250421,091314,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,5744580,2713,66.12,2120,2120,2115,2755,1485,2120,2117.43,0.12,0,0,2126,2122,2121,2117,2116,2122,2117,4,635,100,0,5,1,4310000,91,57.16,1.04,12,0.06,37.00,2029.00,2529,20240503,-16.37,2085,20241114,1.44,2130,-0.70,20250401,2100,0.71,20250102,2590,-18.34,20240503,2100,0.71,20250228,0.00,Y,439730,100,4 억,,5304,N,N,0,N,00,N
20250418,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,8698453,4103,74.70,2120,2125,2120,2755,1485,2120,2120.02,0.12,0,-500,2122,2121,2119,2118,2116,2121,2118,4,635,100,1480,5,1,4310000,91,57.30,1.04,12,0.10,37.00,2029.00,2529,20240503,-16.17,2085,20241114,1.68,2130,-0.47,20250401,2100,0.95,20250102,2590,-18.15,20240503,2100,0.95,20250228,0.00,Y,439730,100,4 억,,5304,N,N,0,N,00,N
20250418,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,8660278,4085,74.37,2120,2122,2120,2755,1485,2120,2120.02,0.12,0,-485,2122,2121,2119,2118,2116,2121,2118,4,635,100,1480,5,1,4310000,91,57.30,1.04,12,0.09,37.00,2029.00,2529,20240503,-16.17,2085,20241114,1.68,2130,-0.47,20250401,2100,0.95,20250102,2590,-18.15,20240503,2100,0.95,20250228,0.00,Y,439730,100,4 억,,5304,N,N,0,N,00,N
20250418,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,8433438,3978,72.42,2120,2122,2120,2755,1485,2120,2120.02,0.12,0,-378,2122,2121,2119,2118,2116,2121,2118,4,635,100,1480,5,1,4310000,91,57.30,1.04,12,0.09,37.00,2029.00,2529,20240503,-16.17,2085,20241114,1.68,2130,-0.47,20250401,2100,0.95,20250102,2590,-18.15,20240503,2100,0.95,20250228,0.00,Y,439730,100,4 억,,5304,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 20250421 161219 51 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 104505195 49394 1203.85 2120 2120 2115 2755 1485 2120 2115.75 0.12 0 -2139 2126 2122 2121 2117 2116 2122 2117 4 635 100 0 5 1 4310000 91 57.30 1.04 12 1.15 37.00 2029.00 2529 20240503 -16.17 2085 20241114 1.68 2130 -0.47 20250401 2100 0.95 20250102 2590 -18.15 20240503 2100 0.95 20250228 0.00 Y 439730 100 4 억 5304 N N 0 N 00 N
3 20250421 151241 51 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 104437510 49362 1203.07 2120 2120 2115 2755 1485 2120 2115.75 0.12 0 -2139 2126 2122 2121 2117 2116 2122 2117 4 635 100 0 5 1 4310000 91 57.16 1.04 12 1.15 37.00 2029.00 2529 20240503 -16.37 2085 20241114 1.44 2130 -0.70 20250401 2100 0.71 20250102 2590 -18.34 20240503 2100 0.71 20250228 0.00 Y 439730 100 4 억 5304 N N 0 N 00 N
4 20250421 141240 51 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 103701490 49014 1194.59 2120 2120 2115 2755 1485 2120 2115.75 0.12 0 -2139 2126 2122 2121 2117 2116 2122 2117 4 635 100 0 5 1 4310000 91 57.16 1.04 12 1.14 37.00 2029.00 2529 20240503 -16.37 2085 20241114 1.44 2130 -0.70 20250401 2100 0.71 20250102 2590 -18.34 20240503 2100 0.71 20250228 0.00 Y 439730 100 4 억 5304 N N 0 N 00 N
5 20250421 131239 51 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 92828175 43873 1069.29 2120 2120 2115 2755 1485 2120 2115.84 0.12 0 -2139 2126 2122 2121 2117 2116 2122 2117 4 635 100 0 5 1 4310000 91 57.16 1.04 12 1.02 37.00 2029.00 2529 20240503 -16.37 2085 20241114 1.44 2130 -0.70 20250401 2100 0.71 20250102 2590 -18.34 20240503 2100 0.71 20250228 0.00 Y 439730 100 4 억 5304 N N 0 N 00 N
6 20250421 121239 51 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 92826060 43872 1069.27 2120 2120 2115 2755 1485 2120 2115.84 0.12 0 -2139 2126 2122 2121 2117 2116 2122 2117 4 635 100 0 5 1 4310000 91 57.16 1.04 12 1.02 37.00 2029.00 2529 20240503 -16.37 2085 20241114 1.44 2130 -0.70 20250401 2100 0.71 20250102 2590 -18.34 20240503 2100 0.71 20250228 0.00 Y 439730 100 4 억 5304 N N 0 N 00 N
7 20250421 111237 51 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 88259775 41713 1016.65 2120 2120 2115 2755 1485 2120 2115.88 0.12 0 -2139 2126 2122 2121 2117 2116 2122 2117 4 635 100 0 5 1 4310000 91 57.16 1.04 12 0.97 37.00 2029.00 2529 20240503 -16.37 2085 20241114 1.44 2130 -0.70 20250401 2100 0.71 20250102 2590 -18.34 20240503 2100 0.71 20250228 0.00 Y 439730 100 4 억 5304 N N 0 N 00 N
8 20250421 101232 51 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 83646460 39532 963.49 2120 2120 2115 2755 1485 2120 2115.92 0.12 0 -2139 2126 2122 2121 2117 2116 2122 2117 4 635 100 0 5 1 4310000 91 57.16 1.04 12 0.92 37.00 2029.00 2529 20240503 -16.37 2085 20241114 1.44 2130 -0.70 20250401 2100 0.71 20250102 2590 -18.34 20240503 2100 0.71 20250228 0.00 Y 439730 100 4 억 5304 N N 0 N 00 N
9 20250421 091314 51 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 5744580 2713 66.12 2120 2120 2115 2755 1485 2120 2117.43 0.12 0 0 2126 2122 2121 2117 2116 2122 2117 4 635 100 0 5 1 4310000 91 57.16 1.04 12 0.06 37.00 2029.00 2529 20240503 -16.37 2085 20241114 1.44 2130 -0.70 20250401 2100 0.71 20250102 2590 -18.34 20240503 2100 0.71 20250228 0.00 Y 439730 100 4 억 5304 N N 0 N 00 N
10 20250418 161219 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 8698453 4103 74.70 2120 2125 2120 2755 1485 2120 2120.02 0.12 0 -500 2122 2121 2119 2118 2116 2121 2118 4 635 100 1480 5 1 4310000 91 57.30 1.04 12 0.10 37.00 2029.00 2529 20240503 -16.17 2085 20241114 1.68 2130 -0.47 20250401 2100 0.95 20250102 2590 -18.15 20240503 2100 0.95 20250228 0.00 Y 439730 100 4 억 5304 N N 0 N 00 N
11 20250418 151235 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 8660278 4085 74.37 2120 2122 2120 2755 1485 2120 2120.02 0.12 0 -485 2122 2121 2119 2118 2116 2121 2118 4 635 100 1480 5 1 4310000 91 57.30 1.04 12 0.09 37.00 2029.00 2529 20240503 -16.17 2085 20241114 1.68 2130 -0.47 20250401 2100 0.95 20250102 2590 -18.15 20240503 2100 0.95 20250228 0.00 Y 439730 100 4 억 5304 N N 0 N 00 N
12 20250418 141241 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 8433438 3978 72.42 2120 2122 2120 2755 1485 2120 2120.02 0.12 0 -378 2122 2121 2119 2118 2116 2121 2118 4 635 100 1480 5 1 4310000 91 57.30 1.04 12 0.09 37.00 2029.00 2529 20240503 -16.17 2085 20241114 1.68 2130 -0.47 20250401 2100 0.95 20250102 2590 -18.15 20240503 2100 0.95 20250228 0.00 Y 439730 100 4 억 5304 N N 0 N 00 N