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
289080/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
20250422,161034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1704,-170,5,-9.07,9637301054,5426683,22.40,1866,1912,1686,2435,1312,1874,1775.30,0.07,0,111854,2224,2048,1774,1598,1324,2137,1687,269,561,500,1310,1,1,53873095,918,21.04,1.22,03,10.07,81.00,1402.00,2835,20240613,-39.89,1156,20241209,47.40,1950,-12.62,20250421,1228,38.76,20250203,2835,-39.89,20240613,1156,47.40,20241209,3.93,Y,289080,500,269 억,,39180,N,N,21132,N,00,N
20250422,151053,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1693,-181,5,-9.66,9341123453,5251860,21.68,1866,1912,1690,2435,1312,1874,1777.97,0.07,0,113580,2224,2048,1774,1598,1324,2137,1687,269,561,500,1310,1,1,53873095,912,20.90,1.21,03,9.75,81.00,1402.00,2835,20240613,-40.28,1156,20241209,46.45,1950,-13.18,20250421,1228,37.87,20250203,2835,-40.28,20240613,1156,46.45,20241209,3.93,Y,289080,500,269 억,,39180,N,N,21529,N,00,N
20250422,141054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1700,-174,5,-9.28,8962729641,5029090,20.76,1866,1912,1690,2435,1312,1874,1781.52,0.07,0,117826,2224,2048,1774,1598,1324,2137,1687,269,561,500,1310,1,1,53873095,916,20.99,1.21,03,9.34,81.00,1402.00,2835,20240613,-40.04,1156,20241209,47.06,1950,-12.82,20250421,1228,38.44,20250203,2835,-40.04,20240613,1156,47.06,20241209,3.93,Y,289080,500,269 억,,39180,N,N,21529,N,00,N
20250422,131050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1694,-180,5,-9.61,8541508143,4781822,19.74,1866,1912,1690,2435,1312,1874,1785.58,0.07,0,105172,2224,2048,1774,1598,1324,2137,1687,269,561,500,1310,1,1,53873095,913,20.91,1.21,03,8.88,81.00,1402.00,2835,20240613,-40.25,1156,20241209,46.54,1950,-13.13,20250421,1228,37.95,20250203,2835,-40.25,20240613,1156,46.54,20241209,3.93,Y,289080,500,269 억,,39180,N,N,21529,N,00,N
20250422,121054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1730,-144,5,-7.68,7693230148,4285738,17.69,1866,1912,1705,2435,1312,1874,1794.41,0.07,0,94904,2224,2048,1774,1598,1324,2137,1687,269,561,500,1310,1,1,53873095,932,21.36,1.23,03,7.96,81.00,1402.00,2835,20240613,-38.98,1156,20241209,49.65,1950,-11.28,20250421,1228,40.88,20250203,2835,-38.98,20240613,1156,49.65,20241209,3.93,Y,289080,500,269 억,,39180,N,N,21529,N,00,N
20250422,111052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1740,-134,5,-7.15,7214342046,4009720,16.55,1866,1912,1705,2435,1312,1874,1798.54,0.07,0,157233,2224,2048,1774,1598,1324,2137,1687,269,561,500,1310,1,1,53873095,937,21.48,1.24,03,7.44,81.00,1402.00,2835,20240613,-38.62,1156,20241209,50.52,1950,-10.77,20250421,1228,41.69,20250203,2835,-38.62,20240613,1156,50.52,20241209,3.93,Y,289080,500,269 억,,39180,N,N,21529,N,00,N
20250422,101052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1769,-105,5,-5.60,6371361777,3527448,14.56,1866,1912,1705,2435,1312,1874,1805.53,0.07,0,194440,2224,2048,1774,1598,1324,2137,1687,269,561,500,1310,1,1,53873095,953,21.84,1.26,03,6.55,81.00,1402.00,2835,20240613,-37.60,1156,20241209,53.03,1950,-9.28,20250421,1228,44.06,20250203,2835,-37.60,20240613,1156,53.03,20241209,3.93,Y,289080,500,269 억,,39180,N,N,21529,N,00,N
20250422,091055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1822,-52,5,-2.77,2522290078,1356451,5.60,1866,1912,1818,2435,1312,1874,1859.08,0.07,0,141686,2224,2048,1774,1598,1324,2137,1687,269,561,500,1310,1,1,53873095,982,22.49,1.30,03,2.52,81.00,1402.00,2835,20240613,-35.73,1156,20241209,57.61,1950,-6.56,20250421,1228,48.37,20250203,2835,-35.73,20240613,1156,57.61,20241209,3.93,Y,289080,500,269 억,,39180,N,N,21529,N,00,N
20250421,161031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1874,374,2,24.93,44370788851,24004239,6006.51,1520,1950,1500,1950,1050,1500,1848.38,0.51,0,-239026,1526,1512,1486,1472,1446,1520,1480,269,450,500,1050,1,1,53873095,1010,23.14,1.34,03,44.56,81.00,1402.00,2835,20240613,-33.90,1156,20241209,62.11,1950,-3.90,20250421,1228,52.61,20250203,2835,-33.90,20240613,1156,62.11,20241209,3.91,Y,289080,500,269 억,,274959,N,N,21529,N,00,N
20250421,151050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1930,430,2,28.67,41375281850,22426360,5611.68,1520,1950,1500,1950,1050,1500,1844.94,0.51,0,-213184,1526,1512,1486,1472,1446,1520,1480,269,450,500,1050,1,1,53873095,1040,23.83,1.38,03,41.63,81.00,1402.00,2835,20240613,-31.92,1156,20241209,66.96,1950,-1.03,20250421,1228,57.17,20250203,2835,-31.92,20240613,1156,66.96,20241209,3.91,Y,289080,500,269 억,,274959,N,N,0,N,00,N
20250421,141049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1919,419,2,27.93,35402235784,19323307,4835.21,1520,1950,1500,1950,1050,1500,1832.10,0.51,0,-123190,1526,1512,1486,1472,1446,1520,1480,269,450,500,1050,1,1,53873095,1034,23.69,1.37,03,35.87,81.00,1402.00,2835,20240613,-32.31,1156,20241209,66.00,1950,-1.59,20250421,1228,56.27,20250203,2835,-32.31,20240613,1156,66.00,20241209,3.91,Y,289080,500,269 억,,274959,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 161034 57 100.00 KOSDAQ 금융 N N N N N 1704 -170 5 -9.07 9637301054 5426683 22.40 1866 1912 1686 2435 1312 1874 1775.30 0.07 0 111854 2224 2048 1774 1598 1324 2137 1687 269 561 500 1310 1 1 53873095 918 21.04 1.22 03 10.07 81.00 1402.00 2835 20240613 -39.89 1156 20241209 47.40 1950 -12.62 20250421 1228 38.76 20250203 2835 -39.89 20240613 1156 47.40 20241209 3.93 Y 289080 500 269 억 39180 N N 21132 N 00 N
3 20250422 151053 57 100.00 KOSDAQ 금융 N N N N N 1693 -181 5 -9.66 9341123453 5251860 21.68 1866 1912 1690 2435 1312 1874 1777.97 0.07 0 113580 2224 2048 1774 1598 1324 2137 1687 269 561 500 1310 1 1 53873095 912 20.90 1.21 03 9.75 81.00 1402.00 2835 20240613 -40.28 1156 20241209 46.45 1950 -13.18 20250421 1228 37.87 20250203 2835 -40.28 20240613 1156 46.45 20241209 3.93 Y 289080 500 269 억 39180 N N 21529 N 00 N
4 20250422 141054 57 100.00 KOSDAQ 금융 N N N N N 1700 -174 5 -9.28 8962729641 5029090 20.76 1866 1912 1690 2435 1312 1874 1781.52 0.07 0 117826 2224 2048 1774 1598 1324 2137 1687 269 561 500 1310 1 1 53873095 916 20.99 1.21 03 9.34 81.00 1402.00 2835 20240613 -40.04 1156 20241209 47.06 1950 -12.82 20250421 1228 38.44 20250203 2835 -40.04 20240613 1156 47.06 20241209 3.93 Y 289080 500 269 억 39180 N N 21529 N 00 N
5 20250422 131050 57 100.00 KOSDAQ 금융 N N N N N 1694 -180 5 -9.61 8541508143 4781822 19.74 1866 1912 1690 2435 1312 1874 1785.58 0.07 0 105172 2224 2048 1774 1598 1324 2137 1687 269 561 500 1310 1 1 53873095 913 20.91 1.21 03 8.88 81.00 1402.00 2835 20240613 -40.25 1156 20241209 46.54 1950 -13.13 20250421 1228 37.95 20250203 2835 -40.25 20240613 1156 46.54 20241209 3.93 Y 289080 500 269 억 39180 N N 21529 N 00 N
6 20250422 121054 57 100.00 KOSDAQ 금융 N N N N N 1730 -144 5 -7.68 7693230148 4285738 17.69 1866 1912 1705 2435 1312 1874 1794.41 0.07 0 94904 2224 2048 1774 1598 1324 2137 1687 269 561 500 1310 1 1 53873095 932 21.36 1.23 03 7.96 81.00 1402.00 2835 20240613 -38.98 1156 20241209 49.65 1950 -11.28 20250421 1228 40.88 20250203 2835 -38.98 20240613 1156 49.65 20241209 3.93 Y 289080 500 269 억 39180 N N 21529 N 00 N
7 20250422 111052 57 100.00 KOSDAQ 금융 N N N N N 1740 -134 5 -7.15 7214342046 4009720 16.55 1866 1912 1705 2435 1312 1874 1798.54 0.07 0 157233 2224 2048 1774 1598 1324 2137 1687 269 561 500 1310 1 1 53873095 937 21.48 1.24 03 7.44 81.00 1402.00 2835 20240613 -38.62 1156 20241209 50.52 1950 -10.77 20250421 1228 41.69 20250203 2835 -38.62 20240613 1156 50.52 20241209 3.93 Y 289080 500 269 억 39180 N N 21529 N 00 N
8 20250422 101052 57 100.00 KOSDAQ 금융 N N N N N 1769 -105 5 -5.60 6371361777 3527448 14.56 1866 1912 1705 2435 1312 1874 1805.53 0.07 0 194440 2224 2048 1774 1598 1324 2137 1687 269 561 500 1310 1 1 53873095 953 21.84 1.26 03 6.55 81.00 1402.00 2835 20240613 -37.60 1156 20241209 53.03 1950 -9.28 20250421 1228 44.06 20250203 2835 -37.60 20240613 1156 53.03 20241209 3.93 Y 289080 500 269 억 39180 N N 21529 N 00 N
9 20250422 091055 57 100.00 KOSDAQ 금융 N N N N N 1822 -52 5 -2.77 2522290078 1356451 5.60 1866 1912 1818 2435 1312 1874 1859.08 0.07 0 141686 2224 2048 1774 1598 1324 2137 1687 269 561 500 1310 1 1 53873095 982 22.49 1.30 03 2.52 81.00 1402.00 2835 20240613 -35.73 1156 20241209 57.61 1950 -6.56 20250421 1228 48.37 20250203 2835 -35.73 20240613 1156 57.61 20241209 3.93 Y 289080 500 269 억 39180 N N 21529 N 00 N
10 20250421 161031 57 100.00 KOSDAQ 금융 N N N N N 1874 374 2 24.93 44370788851 24004239 6006.51 1520 1950 1500 1950 1050 1500 1848.38 0.51 0 -239026 1526 1512 1486 1472 1446 1520 1480 269 450 500 1050 1 1 53873095 1010 23.14 1.34 03 44.56 81.00 1402.00 2835 20240613 -33.90 1156 20241209 62.11 1950 -3.90 20250421 1228 52.61 20250203 2835 -33.90 20240613 1156 62.11 20241209 3.91 Y 289080 500 269 억 274959 N N 21529 N 00 N
11 20250421 151050 57 100.00 KOSDAQ 금융 N N N N N 1930 430 2 28.67 41375281850 22426360 5611.68 1520 1950 1500 1950 1050 1500 1844.94 0.51 0 -213184 1526 1512 1486 1472 1446 1520 1480 269 450 500 1050 1 1 53873095 1040 23.83 1.38 03 41.63 81.00 1402.00 2835 20240613 -31.92 1156 20241209 66.96 1950 -1.03 20250421 1228 57.17 20250203 2835 -31.92 20240613 1156 66.96 20241209 3.91 Y 289080 500 269 억 274959 N N 0 N 00 N
12 20250421 141049 57 100.00 KOSDAQ 금융 N N N N N 1919 419 2 27.93 35402235784 19323307 4835.21 1520 1950 1500 1950 1050 1500 1832.10 0.51 0 -123190 1526 1512 1486 1472 1446 1520 1480 269 450 500 1050 1 1 53873095 1034 23.69 1.37 03 35.87 81.00 1402.00 2835 20240613 -32.31 1156 20241209 66.00 1950 -1.59 20250421 1228 56.27 20250203 2835 -32.31 20240613 1156 66.00 20241209 3.91 Y 289080 500 269 억 274959 N N 0 N 00 N