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
448740/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
20250421,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,0,3,0.00,149455390,14493,320.15,10300,10330,10290,13390,7210,10300,10312.25,0.45,0,-4986,10306,10302,10296,10292,10286,10305,10295,23,3090,500,7620,10,1,4664000,480,43.83,1.06,12,0.31,235.00,9741.00,10390,20250227,-0.87,9710,20240530,6.08,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9710,6.08,20240530,0.00,Y,448740,500,23 억,,20976,N,N,0,N,00,N
20250421,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10310,10,2,0.10,149342090,14482,319.90,10300,10330,10290,13390,7210,10300,10312.26,0.45,0,-4986,10306,10302,10296,10292,10286,10305,10295,23,3090,500,7620,10,1,4664000,481,43.87,1.06,12,0.31,235.00,9741.00,10390,20250227,-0.77,9710,20240530,6.18,10390,-0.77,20250227,10020,2.89,20250102,10390,-0.77,20250227,9710,6.18,20240530,0.00,Y,448740,500,23 억,,20976,N,N,0,N,00,N
20250421,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10310,10,2,0.10,133228160,12917,285.33,10300,10330,10300,13390,7210,10300,10314.17,0.45,0,-4999,10306,10302,10296,10292,10286,10305,10295,23,3090,500,7620,10,1,4664000,481,43.87,1.06,12,0.28,235.00,9741.00,10390,20250227,-0.77,9710,20240530,6.18,10390,-0.77,20250227,10020,2.89,20250102,10390,-0.77,20250227,9710,6.18,20240530,0.00,Y,448740,500,23 억,,20976,N,N,0,N,00,N
20250421,131248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10310,10,2,0.10,103091270,9992,220.72,10300,10330,10300,13390,7210,10300,10317.38,0.45,0,-5000,10306,10302,10296,10292,10286,10305,10295,23,3090,500,7620,10,1,4664000,481,43.87,1.06,12,0.21,235.00,9741.00,10390,20250227,-0.77,9710,20240530,6.18,10390,-0.77,20250227,10020,2.89,20250102,10390,-0.77,20250227,9710,6.18,20240530,0.00,Y,448740,500,23 억,,20976,N,N,0,N,00,N
20250421,121248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10310,10,2,0.10,102977860,9981,220.48,10300,10330,10300,13390,7210,10300,10317.39,0.45,0,-5000,10306,10302,10296,10292,10286,10305,10295,23,3090,500,7620,10,1,4664000,481,43.87,1.06,12,0.21,235.00,9741.00,10390,20250227,-0.77,9710,20240530,6.18,10390,-0.77,20250227,10020,2.89,20250102,10390,-0.77,20250227,9710,6.18,20240530,0.00,Y,448740,500,23 억,,20976,N,N,0,N,00,N
20250421,111246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10310,10,2,0.10,102617010,9946,219.70,10300,10330,10300,13390,7210,10300,10317.42,0.45,0,-5000,10306,10302,10296,10292,10286,10305,10295,23,3090,500,7620,10,1,4664000,481,43.87,1.06,12,0.21,235.00,9741.00,10390,20250227,-0.77,9710,20240530,6.18,10390,-0.77,20250227,10020,2.89,20250102,10390,-0.77,20250227,9710,6.18,20240530,0.00,Y,448740,500,23 억,,20976,N,N,0,N,00,N
20250421,101241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10320,20,2,0.19,102503600,9935,219.46,10300,10330,10300,13390,7210,10300,10317.42,0.45,0,-5000,10306,10302,10296,10292,10286,10305,10295,23,3090,500,7620,10,1,4664000,481,43.91,1.06,12,0.21,235.00,9741.00,10390,20250227,-0.67,9710,20240530,6.28,10390,-0.67,20250227,10020,2.99,20250102,10390,-0.67,20250227,9710,6.28,20240530,0.00,Y,448740,500,23 억,,20976,N,N,0,N,00,N
20250421,091323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,0,3,0.00,5798900,563,12.44,10300,10300,10300,13390,7210,10300,10300.00,0.45,0,0,10306,10302,10296,10292,10286,10305,10295,23,3090,500,7620,10,1,4664000,480,43.83,1.06,12,0.01,235.00,9741.00,10390,20250227,-0.87,9710,20240530,6.08,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9710,6.08,20240530,0.00,Y,448740,500,23 억,,20976,N,N,0,N,00,N
20250418,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,0,3,0.00,46597620,4527,127.52,10290,10300,10290,13390,7210,10300,10293.27,0.45,0,0,10306,10302,10296,10292,10286,10305,10295,23,3090,500,7620,10,1,4664000,480,43.83,1.06,12,0.10,235.00,9741.00,10390,20250227,-0.87,9710,20240530,6.08,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9710,6.08,20240530,0.00,Y,448740,500,23 억,,20976,N,N,0,N,00,N
20250418,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,0,3,0.00,46463720,4514,127.15,10290,10300,10290,13390,7210,10300,10293.25,0.45,0,0,10306,10302,10296,10292,10286,10305,10295,23,3090,500,7620,10,1,4664000,480,43.83,1.06,12,0.10,235.00,9741.00,10390,20250227,-0.87,9710,20240530,6.08,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9710,6.08,20240530,0.00,Y,448740,500,23 억,,20976,N,N,0,N,00,N
20250418,141250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,-10,5,-0.10,14389980,1398,39.38,10290,10300,10290,13390,7210,10300,10293.26,0.45,0,0,10306,10302,10296,10292,10286,10305,10295,23,3090,500,7620,10,1,4664000,480,43.79,1.06,12,0.03,235.00,9741.00,10390,20250227,-0.96,9710,20240530,5.97,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,Y,448740,500,23 억,,20976,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 161228 57 100.00 KOSDAQ 금융 N N N N N 10300 0 3 0.00 149455390 14493 320.15 10300 10330 10290 13390 7210 10300 10312.25 0.45 0 -4986 10306 10302 10296 10292 10286 10305 10295 23 3090 500 7620 10 1 4664000 480 43.83 1.06 12 0.31 235.00 9741.00 10390 20250227 -0.87 9710 20240530 6.08 10390 -0.87 20250227 10020 2.79 20250102 10390 -0.87 20250227 9710 6.08 20240530 0.00 Y 448740 500 23 억 20976 N N 0 N 00 N
3 20250421 151250 57 100.00 KOSDAQ 금융 N N N N N 10310 10 2 0.10 149342090 14482 319.90 10300 10330 10290 13390 7210 10300 10312.26 0.45 0 -4986 10306 10302 10296 10292 10286 10305 10295 23 3090 500 7620 10 1 4664000 481 43.87 1.06 12 0.31 235.00 9741.00 10390 20250227 -0.77 9710 20240530 6.18 10390 -0.77 20250227 10020 2.89 20250102 10390 -0.77 20250227 9710 6.18 20240530 0.00 Y 448740 500 23 억 20976 N N 0 N 00 N
4 20250421 141249 57 100.00 KOSDAQ 금융 N N N N N 10310 10 2 0.10 133228160 12917 285.33 10300 10330 10300 13390 7210 10300 10314.17 0.45 0 -4999 10306 10302 10296 10292 10286 10305 10295 23 3090 500 7620 10 1 4664000 481 43.87 1.06 12 0.28 235.00 9741.00 10390 20250227 -0.77 9710 20240530 6.18 10390 -0.77 20250227 10020 2.89 20250102 10390 -0.77 20250227 9710 6.18 20240530 0.00 Y 448740 500 23 억 20976 N N 0 N 00 N
5 20250421 131248 57 100.00 KOSDAQ 금융 N N N N N 10310 10 2 0.10 103091270 9992 220.72 10300 10330 10300 13390 7210 10300 10317.38 0.45 0 -5000 10306 10302 10296 10292 10286 10305 10295 23 3090 500 7620 10 1 4664000 481 43.87 1.06 12 0.21 235.00 9741.00 10390 20250227 -0.77 9710 20240530 6.18 10390 -0.77 20250227 10020 2.89 20250102 10390 -0.77 20250227 9710 6.18 20240530 0.00 Y 448740 500 23 억 20976 N N 0 N 00 N
6 20250421 121248 57 100.00 KOSDAQ 금융 N N N N N 10310 10 2 0.10 102977860 9981 220.48 10300 10330 10300 13390 7210 10300 10317.39 0.45 0 -5000 10306 10302 10296 10292 10286 10305 10295 23 3090 500 7620 10 1 4664000 481 43.87 1.06 12 0.21 235.00 9741.00 10390 20250227 -0.77 9710 20240530 6.18 10390 -0.77 20250227 10020 2.89 20250102 10390 -0.77 20250227 9710 6.18 20240530 0.00 Y 448740 500 23 억 20976 N N 0 N 00 N
7 20250421 111246 57 100.00 KOSDAQ 금융 N N N N N 10310 10 2 0.10 102617010 9946 219.70 10300 10330 10300 13390 7210 10300 10317.42 0.45 0 -5000 10306 10302 10296 10292 10286 10305 10295 23 3090 500 7620 10 1 4664000 481 43.87 1.06 12 0.21 235.00 9741.00 10390 20250227 -0.77 9710 20240530 6.18 10390 -0.77 20250227 10020 2.89 20250102 10390 -0.77 20250227 9710 6.18 20240530 0.00 Y 448740 500 23 억 20976 N N 0 N 00 N
8 20250421 101241 57 100.00 KOSDAQ 금융 N N N N N 10320 20 2 0.19 102503600 9935 219.46 10300 10330 10300 13390 7210 10300 10317.42 0.45 0 -5000 10306 10302 10296 10292 10286 10305 10295 23 3090 500 7620 10 1 4664000 481 43.91 1.06 12 0.21 235.00 9741.00 10390 20250227 -0.67 9710 20240530 6.28 10390 -0.67 20250227 10020 2.99 20250102 10390 -0.67 20250227 9710 6.28 20240530 0.00 Y 448740 500 23 억 20976 N N 0 N 00 N
9 20250421 091323 57 100.00 KOSDAQ 금융 N N N N N 10300 0 3 0.00 5798900 563 12.44 10300 10300 10300 13390 7210 10300 10300.00 0.45 0 0 10306 10302 10296 10292 10286 10305 10295 23 3090 500 7620 10 1 4664000 480 43.83 1.06 12 0.01 235.00 9741.00 10390 20250227 -0.87 9710 20240530 6.08 10390 -0.87 20250227 10020 2.79 20250102 10390 -0.87 20250227 9710 6.08 20240530 0.00 Y 448740 500 23 억 20976 N N 0 N 00 N
10 20250418 161228 57 100.00 KOSDAQ 금융 N N N N N 10300 0 3 0.00 46597620 4527 127.52 10290 10300 10290 13390 7210 10300 10293.27 0.45 0 0 10306 10302 10296 10292 10286 10305 10295 23 3090 500 7620 10 1 4664000 480 43.83 1.06 12 0.10 235.00 9741.00 10390 20250227 -0.87 9710 20240530 6.08 10390 -0.87 20250227 10020 2.79 20250102 10390 -0.87 20250227 9710 6.08 20240530 0.00 Y 448740 500 23 억 20976 N N 0 N 00 N
11 20250418 151244 57 100.00 KOSDAQ 금융 N N N N N 10300 0 3 0.00 46463720 4514 127.15 10290 10300 10290 13390 7210 10300 10293.25 0.45 0 0 10306 10302 10296 10292 10286 10305 10295 23 3090 500 7620 10 1 4664000 480 43.83 1.06 12 0.10 235.00 9741.00 10390 20250227 -0.87 9710 20240530 6.08 10390 -0.87 20250227 10020 2.79 20250102 10390 -0.87 20250227 9710 6.08 20240530 0.00 Y 448740 500 23 억 20976 N N 0 N 00 N
12 20250418 141250 57 100.00 KOSDAQ 금융 N N N N N 10290 -10 5 -0.10 14389980 1398 39.38 10290 10300 10290 13390 7210 10300 10293.26 0.45 0 0 10306 10302 10296 10292 10286 10305 10295 23 3090 500 7620 10 1 4664000 480 43.79 1.06 12 0.03 235.00 9741.00 10390 20250227 -0.96 9710 20240530 5.97 10390 -0.96 20250227 10020 2.69 20250102 10390 -0.96 20250227 9710 5.97 20240530 0.00 Y 448740 500 23 억 20976 N N 0 N 00 N