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
330730/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
20250422,161112,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4295,-315,5,-6.83,2229945169,509256,13.07,4460,4540,4255,5990,3230,4610,4378.35,3.25,0,51640,5133,4871,4503,4241,3873,5002,4372,91,1380,500,2950,5,1,18150830,780,33.82,0.87,12,2.81,127.00,4952.00,5300,20240416,-18.96,3145,20240805,36.57,4765,-9.86,20250421,3400,26.32,20250203,5000,-14.10,20240508,3145,36.57,20240805,2.63,Y,330730,500,90 억,,590062,N,N,12205,N,00,N
20250422,151132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4295,-315,5,-6.83,2143908644,489180,12.56,4460,4540,4265,5990,3230,4610,4382.10,3.25,0,50829,5133,4871,4503,4241,3873,5002,4372,91,1380,500,2950,5,1,18150830,780,33.82,0.87,12,2.70,127.00,4952.00,5300,20240416,-18.96,3145,20240805,36.57,4765,-9.86,20250421,3400,26.32,20250203,5000,-14.10,20240508,3145,36.57,20240805,2.63,Y,330730,500,90 억,,590062,N,N,5466,N,00,N
20250422,141133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4350,-260,5,-5.64,1975541560,449923,11.55,4460,4540,4290,5990,3230,4610,4390.26,3.25,0,52760,5133,4871,4503,4241,3873,5002,4372,91,1380,500,2950,5,1,18150830,790,34.25,0.88,12,2.48,127.00,4952.00,5300,20240416,-17.92,3145,20240805,38.31,4765,-8.71,20250421,3400,27.94,20250203,5000,-13.00,20240508,3145,38.31,20240805,2.63,Y,330730,500,90 억,,590062,N,N,5466,N,00,N
20250422,131129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4345,-265,5,-5.75,1715828000,389658,10.00,4460,4540,4315,5990,3230,4610,4402.79,3.25,0,44119,5133,4871,4503,4241,3873,5002,4372,91,1380,500,2950,5,1,18150830,789,34.21,0.88,12,2.15,127.00,4952.00,5300,20240416,-18.02,3145,20240805,38.16,4765,-8.81,20250421,3400,27.79,20250203,5000,-13.10,20240508,3145,38.16,20240805,2.63,Y,330730,500,90 억,,590062,N,N,5466,N,00,N
20250422,121133,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4340,-270,5,-5.86,1609476043,365106,9.37,4460,4540,4315,5990,3230,4610,4407.58,3.25,0,40679,5133,4871,4503,4241,3873,5002,4372,91,1380,500,2950,5,1,18150830,788,34.17,0.88,12,2.01,127.00,4952.00,5300,20240416,-18.11,3145,20240805,38.00,4765,-8.92,20250421,3400,27.65,20250203,5000,-13.20,20240508,3145,38.00,20240805,2.63,Y,330730,500,90 억,,590062,N,N,5466,N,00,N
20250422,111131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4385,-225,5,-4.88,1450632508,328526,8.43,4460,4540,4315,5990,3230,4610,4414.87,3.25,0,31279,5133,4871,4503,4241,3873,5002,4372,91,1380,500,2950,5,1,18150830,796,34.53,0.89,12,1.81,127.00,4952.00,5300,20240416,-17.26,3145,20240805,39.43,4765,-7.97,20250421,3400,28.97,20250203,5000,-12.30,20240508,3145,39.43,20240805,2.63,Y,330730,500,90 억,,590062,N,N,5466,N,00,N
20250422,101132,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4405,-205,5,-4.45,1249937373,282746,7.26,4460,4540,4315,5990,3230,4610,4419.90,3.25,0,30162,5133,4871,4503,4241,3873,5002,4372,91,1380,500,2950,5,1,18150830,800,34.69,0.89,12,1.56,127.00,4952.00,5300,20240416,-16.89,3145,20240805,40.06,4765,-7.56,20250421,3400,29.56,20250203,5000,-11.90,20240508,3145,40.06,20240805,2.63,Y,330730,500,90 억,,590062,N,N,5466,N,00,N
20250422,091134,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4380,-230,5,-4.99,616941699,138776,3.56,4460,4540,4370,5990,3230,4610,4444.17,3.25,0,15058,5133,4871,4503,4241,3873,5002,4372,91,1380,500,2950,5,1,18150830,795,34.49,0.88,12,0.76,127.00,4952.00,5300,20240416,-17.36,3145,20240805,39.27,4765,-8.08,20250421,3400,28.82,20250203,5000,-12.40,20240508,3145,39.27,20240805,2.63,Y,330730,500,90 억,,590062,N,N,5466,N,00,N
20250421,161108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4610,440,2,10.55,17544159381,3849773,4132.83,4185,4765,4135,5420,2920,4170,4557.17,3.02,0,43912,4276,4222,4141,4087,4006,4250,4115,91,1250,500,2660,5,1,18150830,837,36.30,0.93,12,21.21,127.00,4952.00,5300,20240416,-13.02,3145,20240805,46.58,4765,-3.25,20250421,3400,35.59,20250203,5000,-7.80,20240508,3145,46.58,20240805,2.64,Y,330730,500,90 억,,548320,N,N,5466,N,00,N
20250421,151129,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4595,425,2,10.19,17212622486,3777645,4055.40,4185,4765,4135,5420,2920,4170,4556.44,3.02,0,43486,4276,4222,4141,4087,4006,4250,4115,91,1250,500,2660,5,1,18150830,834,36.18,0.93,12,20.81,127.00,4952.00,5300,20240416,-13.30,3145,20240805,46.10,4765,-3.57,20250421,3400,35.15,20250203,5000,-8.10,20240508,3145,46.10,20240805,2.64,Y,330730,500,90 억,,548320,N,N,0,N,00,N
20250421,141127,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4555,385,2,9.23,15890589586,3489980,3746.58,4185,4765,4135,5420,2920,4170,4553.20,3.02,0,36936,4276,4222,4141,4087,4006,4250,4115,91,1250,500,2660,5,1,18150830,827,35.87,0.92,12,19.23,127.00,4952.00,5300,20240416,-14.06,3145,20240805,44.83,4765,-4.41,20250421,3400,33.97,20250203,5000,-8.90,20240508,3145,44.83,20240805,2.64,Y,330730,500,90 억,,548320,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 161112 57 100.00 KOSDAQ 금융 N N N N N 4295 -315 5 -6.83 2229945169 509256 13.07 4460 4540 4255 5990 3230 4610 4378.35 3.25 0 51640 5133 4871 4503 4241 3873 5002 4372 91 1380 500 2950 5 1 18150830 780 33.82 0.87 12 2.81 127.00 4952.00 5300 20240416 -18.96 3145 20240805 36.57 4765 -9.86 20250421 3400 26.32 20250203 5000 -14.10 20240508 3145 36.57 20240805 2.63 Y 330730 500 90 억 590062 N N 12205 N 00 N
3 20250422 151132 57 100.00 KOSDAQ 금융 N N N N N 4295 -315 5 -6.83 2143908644 489180 12.56 4460 4540 4265 5990 3230 4610 4382.10 3.25 0 50829 5133 4871 4503 4241 3873 5002 4372 91 1380 500 2950 5 1 18150830 780 33.82 0.87 12 2.70 127.00 4952.00 5300 20240416 -18.96 3145 20240805 36.57 4765 -9.86 20250421 3400 26.32 20250203 5000 -14.10 20240508 3145 36.57 20240805 2.63 Y 330730 500 90 억 590062 N N 5466 N 00 N
4 20250422 141133 57 100.00 KOSDAQ 금융 N N N N N 4350 -260 5 -5.64 1975541560 449923 11.55 4460 4540 4290 5990 3230 4610 4390.26 3.25 0 52760 5133 4871 4503 4241 3873 5002 4372 91 1380 500 2950 5 1 18150830 790 34.25 0.88 12 2.48 127.00 4952.00 5300 20240416 -17.92 3145 20240805 38.31 4765 -8.71 20250421 3400 27.94 20250203 5000 -13.00 20240508 3145 38.31 20240805 2.63 Y 330730 500 90 억 590062 N N 5466 N 00 N
5 20250422 131129 57 100.00 KOSDAQ 금융 N N N N N 4345 -265 5 -5.75 1715828000 389658 10.00 4460 4540 4315 5990 3230 4610 4402.79 3.25 0 44119 5133 4871 4503 4241 3873 5002 4372 91 1380 500 2950 5 1 18150830 789 34.21 0.88 12 2.15 127.00 4952.00 5300 20240416 -18.02 3145 20240805 38.16 4765 -8.81 20250421 3400 27.79 20250203 5000 -13.10 20240508 3145 38.16 20240805 2.63 Y 330730 500 90 억 590062 N N 5466 N 00 N
6 20250422 121133 57 100.00 KOSDAQ 금융 N N N N N 4340 -270 5 -5.86 1609476043 365106 9.37 4460 4540 4315 5990 3230 4610 4407.58 3.25 0 40679 5133 4871 4503 4241 3873 5002 4372 91 1380 500 2950 5 1 18150830 788 34.17 0.88 12 2.01 127.00 4952.00 5300 20240416 -18.11 3145 20240805 38.00 4765 -8.92 20250421 3400 27.65 20250203 5000 -13.20 20240508 3145 38.00 20240805 2.63 Y 330730 500 90 억 590062 N N 5466 N 00 N
7 20250422 111131 57 100.00 KOSDAQ 금융 N N N N N 4385 -225 5 -4.88 1450632508 328526 8.43 4460 4540 4315 5990 3230 4610 4414.87 3.25 0 31279 5133 4871 4503 4241 3873 5002 4372 91 1380 500 2950 5 1 18150830 796 34.53 0.89 12 1.81 127.00 4952.00 5300 20240416 -17.26 3145 20240805 39.43 4765 -7.97 20250421 3400 28.97 20250203 5000 -12.30 20240508 3145 39.43 20240805 2.63 Y 330730 500 90 억 590062 N N 5466 N 00 N
8 20250422 101132 57 100.00 KOSDAQ 금융 N N N N N 4405 -205 5 -4.45 1249937373 282746 7.26 4460 4540 4315 5990 3230 4610 4419.90 3.25 0 30162 5133 4871 4503 4241 3873 5002 4372 91 1380 500 2950 5 1 18150830 800 34.69 0.89 12 1.56 127.00 4952.00 5300 20240416 -16.89 3145 20240805 40.06 4765 -7.56 20250421 3400 29.56 20250203 5000 -11.90 20240508 3145 40.06 20240805 2.63 Y 330730 500 90 억 590062 N N 5466 N 00 N
9 20250422 091134 57 100.00 KOSDAQ 금융 N N N N N 4380 -230 5 -4.99 616941699 138776 3.56 4460 4540 4370 5990 3230 4610 4444.17 3.25 0 15058 5133 4871 4503 4241 3873 5002 4372 91 1380 500 2950 5 1 18150830 795 34.49 0.88 12 0.76 127.00 4952.00 5300 20240416 -17.36 3145 20240805 39.27 4765 -8.08 20250421 3400 28.82 20250203 5000 -12.40 20240508 3145 39.27 20240805 2.63 Y 330730 500 90 억 590062 N N 5466 N 00 N
10 20250421 161108 57 100.00 KOSDAQ 금융 N N N N N 4610 440 2 10.55 17544159381 3849773 4132.83 4185 4765 4135 5420 2920 4170 4557.17 3.02 0 43912 4276 4222 4141 4087 4006 4250 4115 91 1250 500 2660 5 1 18150830 837 36.30 0.93 12 21.21 127.00 4952.00 5300 20240416 -13.02 3145 20240805 46.58 4765 -3.25 20250421 3400 35.59 20250203 5000 -7.80 20240508 3145 46.58 20240805 2.64 Y 330730 500 90 억 548320 N N 5466 N 00 N
11 20250421 151129 57 100.00 KOSDAQ 금융 N N N N N 4595 425 2 10.19 17212622486 3777645 4055.40 4185 4765 4135 5420 2920 4170 4556.44 3.02 0 43486 4276 4222 4141 4087 4006 4250 4115 91 1250 500 2660 5 1 18150830 834 36.18 0.93 12 20.81 127.00 4952.00 5300 20240416 -13.30 3145 20240805 46.10 4765 -3.57 20250421 3400 35.15 20250203 5000 -8.10 20240508 3145 46.10 20240805 2.64 Y 330730 500 90 억 548320 N N 0 N 00 N
12 20250421 141127 57 100.00 KOSDAQ 금융 N N N N N 4555 385 2 9.23 15890589586 3489980 3746.58 4185 4765 4135 5420 2920 4170 4553.20 3.02 0 36936 4276 4222 4141 4087 4006 4250 4115 91 1250 500 2660 5 1 18150830 827 35.87 0.92 12 19.23 127.00 4952.00 5300 20240416 -14.06 3145 20240805 44.83 4765 -4.41 20250421 3400 33.97 20250203 5000 -8.90 20240508 3145 44.83 20240805 2.64 Y 330730 500 90 억 548320 N N 0 N 00 N