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
034810/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
20250422,160414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6310,10,2,0.16,114801480,18193,51.39,6320,6370,6240,8190,4410,6300,6310.20,1.24,0,-2011,6460,6380,6230,6150,6000,6420,6190,163,1890,500,4530,10,1,32556857,2054,36.69,0.28,12,0.06,172.00,22941.00,8230,20240711,-23.33,5210,20241209,21.11,6860,-8.02,20250320,5590,12.88,20250407,8230,-23.33,20240711,5210,21.11,20241209,1.04,Y,034810,500,162 억,,404585,N,N,2325,N,00,N
20250422,150421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6300,0,3,0.00,103862645,16458,46.49,6320,6370,6240,8190,4410,6300,6310.77,1.24,0,-3086,6460,6380,6230,6150,6000,6420,6190,163,1890,500,4530,10,1,32556857,2051,36.63,0.27,12,0.05,172.00,22941.00,8230,20240711,-23.45,5210,20241209,20.92,6860,-8.16,20250320,5590,12.70,20250407,8230,-23.45,20240711,5210,20.92,20241209,1.04,Y,034810,500,162 억,,404585,N,N,48,N,00,N
20250422,140421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6310,10,2,0.16,93787795,14858,41.97,6320,6370,6240,8190,4410,6300,6312.28,1.24,0,-2755,6460,6380,6230,6150,6000,6420,6190,163,1890,500,4530,10,1,32556857,2054,36.69,0.28,12,0.05,172.00,22941.00,8230,20240711,-23.33,5210,20241209,21.11,6860,-8.02,20250320,5590,12.88,20250407,8230,-23.33,20240711,5210,21.11,20241209,1.04,Y,034810,500,162 억,,404585,N,N,48,N,00,N
20250422,130419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6280,-20,5,-0.32,86651315,13726,38.77,6320,6370,6240,8190,4410,6300,6312.93,1.24,0,-2058,6460,6380,6230,6150,6000,6420,6190,163,1890,500,4530,10,1,32556857,2045,36.51,0.27,12,0.04,172.00,22941.00,8230,20240711,-23.69,5210,20241209,20.54,6860,-8.45,20250320,5590,12.34,20250407,8230,-23.69,20240711,5210,20.54,20241209,1.04,Y,034810,500,162 억,,404585,N,N,48,N,00,N
20250422,120420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6290,-10,5,-0.16,82877255,13126,37.07,6320,6370,6240,8190,4410,6300,6313.98,1.24,0,-2103,6460,6380,6230,6150,6000,6420,6190,163,1890,500,4530,10,1,32556857,2048,36.57,0.27,12,0.04,172.00,22941.00,8230,20240711,-23.57,5210,20241209,20.73,6860,-8.31,20250320,5590,12.52,20250407,8230,-23.57,20240711,5210,20.73,20241209,1.04,Y,034810,500,162 억,,404585,N,N,48,N,00,N
20250422,110420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6310,10,2,0.16,68016350,10770,30.42,6320,6370,6240,8190,4410,6300,6315.35,1.24,0,-2043,6460,6380,6230,6150,6000,6420,6190,163,1890,500,4530,10,1,32556857,2054,36.69,0.28,12,0.03,172.00,22941.00,8230,20240711,-23.33,5210,20241209,21.11,6860,-8.02,20250320,5590,12.88,20250407,8230,-23.33,20240711,5210,21.11,20241209,1.04,Y,034810,500,162 억,,404585,N,N,48,N,00,N
20250422,100420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6340,40,2,0.63,57659900,9132,25.79,6320,6370,6240,8190,4410,6300,6314.05,1.24,0,-2135,6460,6380,6230,6150,6000,6420,6190,163,1890,500,4530,10,1,32556857,2064,36.86,0.28,12,0.03,172.00,22941.00,8230,20240711,-22.96,5210,20241209,21.69,6860,-7.58,20250320,5590,13.42,20250407,8230,-22.96,20240711,5210,21.69,20241209,1.04,Y,034810,500,162 억,,404585,N,N,48,N,00,N
20250422,090420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6240,-60,5,-0.95,603520,96,0.27,6320,6320,6240,8190,4410,6300,6286.67,1.24,0,-44,6460,6380,6230,6150,6000,6420,6190,163,1890,500,4530,10,1,32556857,2032,36.28,0.27,12,0.00,172.00,22941.00,8230,20240711,-24.18,5210,20241209,19.77,6860,-9.04,20250320,5590,11.63,20250407,8230,-24.18,20240711,5210,19.77,20241209,1.04,Y,034810,500,162 억,,404585,N,N,48,N,00,N
20250421,160412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6300,140,2,2.27,218370980,35404,394.61,6170,6310,6080,8000,4320,6160,6167.97,1.25,0,-993,6226,6192,6136,6102,6046,6210,6120,163,1840,500,4430,10,1,32556857,2051,36.63,0.27,12,0.11,172.00,22941.00,8230,20240711,-23.45,5210,20241209,20.92,6860,-8.16,20250320,5590,12.70,20250407,8230,-23.45,20240711,5210,20.92,20241209,1.04,Y,034810,500,162 억,,405578,N,N,48,N,00,N
20250421,150419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6290,130,2,2.11,186886210,30406,338.90,6170,6310,6080,8000,4320,6160,6146.36,1.25,0,1930,6226,6192,6136,6102,6046,6210,6120,163,1840,500,4430,10,1,32556857,2048,36.57,0.27,12,0.09,172.00,22941.00,8230,20240711,-23.57,5210,20241209,20.73,6860,-8.31,20250320,5590,12.52,20250407,8230,-23.57,20240711,5210,20.73,20241209,1.04,Y,034810,500,162 억,,405578,N,N,0,N,00,N
20250421,140418,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6130,-30,5,-0.49,104266510,17061,190.16,6170,6180,6080,8000,4320,6160,6111.39,1.25,0,3850,6226,6192,6136,6102,6046,6210,6120,163,1840,500,4430,10,1,32556857,1996,35.64,0.27,12,0.05,172.00,22941.00,8230,20240711,-25.52,5210,20241209,17.66,6860,-10.64,20250320,5590,9.66,20250407,8230,-25.52,20240711,5210,17.66,20241209,1.04,Y,034810,500,162 억,,405578,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 160414 57 100.00 KOSDAQ 금융 N N N N N 6310 10 2 0.16 114801480 18193 51.39 6320 6370 6240 8190 4410 6300 6310.20 1.24 0 -2011 6460 6380 6230 6150 6000 6420 6190 163 1890 500 4530 10 1 32556857 2054 36.69 0.28 12 0.06 172.00 22941.00 8230 20240711 -23.33 5210 20241209 21.11 6860 -8.02 20250320 5590 12.88 20250407 8230 -23.33 20240711 5210 21.11 20241209 1.04 Y 034810 500 162 억 404585 N N 2325 N 00 N
3 20250422 150421 57 100.00 KOSDAQ 금융 N N N N N 6300 0 3 0.00 103862645 16458 46.49 6320 6370 6240 8190 4410 6300 6310.77 1.24 0 -3086 6460 6380 6230 6150 6000 6420 6190 163 1890 500 4530 10 1 32556857 2051 36.63 0.27 12 0.05 172.00 22941.00 8230 20240711 -23.45 5210 20241209 20.92 6860 -8.16 20250320 5590 12.70 20250407 8230 -23.45 20240711 5210 20.92 20241209 1.04 Y 034810 500 162 억 404585 N N 48 N 00 N
4 20250422 140421 57 100.00 KOSDAQ 금융 N N N N N 6310 10 2 0.16 93787795 14858 41.97 6320 6370 6240 8190 4410 6300 6312.28 1.24 0 -2755 6460 6380 6230 6150 6000 6420 6190 163 1890 500 4530 10 1 32556857 2054 36.69 0.28 12 0.05 172.00 22941.00 8230 20240711 -23.33 5210 20241209 21.11 6860 -8.02 20250320 5590 12.88 20250407 8230 -23.33 20240711 5210 21.11 20241209 1.04 Y 034810 500 162 억 404585 N N 48 N 00 N
5 20250422 130419 57 100.00 KOSDAQ 금융 N N N N N 6280 -20 5 -0.32 86651315 13726 38.77 6320 6370 6240 8190 4410 6300 6312.93 1.24 0 -2058 6460 6380 6230 6150 6000 6420 6190 163 1890 500 4530 10 1 32556857 2045 36.51 0.27 12 0.04 172.00 22941.00 8230 20240711 -23.69 5210 20241209 20.54 6860 -8.45 20250320 5590 12.34 20250407 8230 -23.69 20240711 5210 20.54 20241209 1.04 Y 034810 500 162 억 404585 N N 48 N 00 N
6 20250422 120420 57 100.00 KOSDAQ 금융 N N N N N 6290 -10 5 -0.16 82877255 13126 37.07 6320 6370 6240 8190 4410 6300 6313.98 1.24 0 -2103 6460 6380 6230 6150 6000 6420 6190 163 1890 500 4530 10 1 32556857 2048 36.57 0.27 12 0.04 172.00 22941.00 8230 20240711 -23.57 5210 20241209 20.73 6860 -8.31 20250320 5590 12.52 20250407 8230 -23.57 20240711 5210 20.73 20241209 1.04 Y 034810 500 162 억 404585 N N 48 N 00 N
7 20250422 110420 57 100.00 KOSDAQ 금융 N N N N N 6310 10 2 0.16 68016350 10770 30.42 6320 6370 6240 8190 4410 6300 6315.35 1.24 0 -2043 6460 6380 6230 6150 6000 6420 6190 163 1890 500 4530 10 1 32556857 2054 36.69 0.28 12 0.03 172.00 22941.00 8230 20240711 -23.33 5210 20241209 21.11 6860 -8.02 20250320 5590 12.88 20250407 8230 -23.33 20240711 5210 21.11 20241209 1.04 Y 034810 500 162 억 404585 N N 48 N 00 N
8 20250422 100420 57 100.00 KOSDAQ 금융 N N N N N 6340 40 2 0.63 57659900 9132 25.79 6320 6370 6240 8190 4410 6300 6314.05 1.24 0 -2135 6460 6380 6230 6150 6000 6420 6190 163 1890 500 4530 10 1 32556857 2064 36.86 0.28 12 0.03 172.00 22941.00 8230 20240711 -22.96 5210 20241209 21.69 6860 -7.58 20250320 5590 13.42 20250407 8230 -22.96 20240711 5210 21.69 20241209 1.04 Y 034810 500 162 억 404585 N N 48 N 00 N
9 20250422 090420 57 100.00 KOSDAQ 금융 N N N N N 6240 -60 5 -0.95 603520 96 0.27 6320 6320 6240 8190 4410 6300 6286.67 1.24 0 -44 6460 6380 6230 6150 6000 6420 6190 163 1890 500 4530 10 1 32556857 2032 36.28 0.27 12 0.00 172.00 22941.00 8230 20240711 -24.18 5210 20241209 19.77 6860 -9.04 20250320 5590 11.63 20250407 8230 -24.18 20240711 5210 19.77 20241209 1.04 Y 034810 500 162 억 404585 N N 48 N 00 N
10 20250421 160412 57 100.00 KOSDAQ 금융 N N N N N 6300 140 2 2.27 218370980 35404 394.61 6170 6310 6080 8000 4320 6160 6167.97 1.25 0 -993 6226 6192 6136 6102 6046 6210 6120 163 1840 500 4430 10 1 32556857 2051 36.63 0.27 12 0.11 172.00 22941.00 8230 20240711 -23.45 5210 20241209 20.92 6860 -8.16 20250320 5590 12.70 20250407 8230 -23.45 20240711 5210 20.92 20241209 1.04 Y 034810 500 162 억 405578 N N 48 N 00 N
11 20250421 150419 57 100.00 KOSDAQ 금융 N N N N N 6290 130 2 2.11 186886210 30406 338.90 6170 6310 6080 8000 4320 6160 6146.36 1.25 0 1930 6226 6192 6136 6102 6046 6210 6120 163 1840 500 4430 10 1 32556857 2048 36.57 0.27 12 0.09 172.00 22941.00 8230 20240711 -23.57 5210 20241209 20.73 6860 -8.31 20250320 5590 12.52 20250407 8230 -23.57 20240711 5210 20.73 20241209 1.04 Y 034810 500 162 억 405578 N N 0 N 00 N
12 20250421 140418 57 100.00 KOSDAQ 금융 N N N N N 6130 -30 5 -0.49 104266510 17061 190.16 6170 6180 6080 8000 4320 6160 6111.39 1.25 0 3850 6226 6192 6136 6102 6046 6210 6120 163 1840 500 4430 10 1 32556857 1996 35.64 0.27 12 0.05 172.00 22941.00 8230 20240711 -25.52 5210 20241209 17.66 6860 -10.64 20250320 5590 9.66 20250407 8230 -25.52 20240711 5210 17.66 20241209 1.04 Y 034810 500 162 억 405578 N N 0 N 00 N