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
437780/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
20250422,161221,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,262322281,123499,241.80,2125,2125,2120,2760,1490,2125,2124.08,0.02,0,4178,2128,2126,2123,2121,2118,2127,2122,5,635,100,0,5,1,5030000,107,45.21,1.09,12,2.46,47.00,1950.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,913,N,N,0,N,00,N
20250422,151243,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,262322281,123499,241.80,2125,2125,2120,2760,1490,2125,2124.08,0.02,0,4178,2128,2126,2123,2121,2118,2127,2122,5,635,100,0,5,1,5030000,107,45.21,1.09,12,2.46,47.00,1950.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,913,N,N,0,N,00,N
20250422,141245,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,214054894,100762,197.28,2125,2125,2122,2760,1490,2125,2124.36,0.02,0,3791,2128,2126,2123,2121,2118,2127,2122,5,635,100,0,5,1,5030000,107,45.21,1.09,12,2.00,47.00,1950.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,913,N,N,0,N,00,N
20250422,131241,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2122,-3,5,-0.14,19800332,9320,18.25,2125,2125,2122,2760,1490,2125,2124.50,0.02,0,0,2128,2126,2123,2121,2118,2127,2122,5,635,100,0,5,1,5030000,107,45.15,1.09,12,0.19,47.00,1950.00,2265,20240626,-6.31,2060,20241209,3.01,2140,-0.84,20250213,2075,2.27,20250102,2265,-6.31,20240626,2060,3.01,20241209,0.00,Y,437780,100,5 억,,913,N,N,0,N,00,N
20250422,121245,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2122,-3,5,-0.14,19740916,9292,18.19,2125,2125,2122,2760,1490,2125,2124.51,0.02,0,0,2128,2126,2123,2121,2118,2127,2122,5,635,100,0,5,1,5030000,107,45.15,1.09,12,0.18,47.00,1950.00,2265,20240626,-6.31,2060,20241209,3.01,2140,-0.84,20250213,2075,2.27,20250102,2265,-6.31,20240626,2060,3.01,20241209,0.00,Y,437780,100,5 억,,913,N,N,0,N,00,N
20250422,111243,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,16557916,7792,15.26,2125,2125,2122,2760,1490,2125,2124.99,0.02,0,0,2128,2126,2123,2121,2118,2127,2122,5,635,100,0,5,1,5030000,107,45.21,1.09,12,0.15,47.00,1950.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,913,N,N,0,N,00,N
20250422,101243,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,3253375,1531,3.00,2125,2125,2125,2760,1490,2125,2125.00,0.02,0,0,2128,2126,2123,2121,2118,2127,2122,5,635,100,0,5,1,5030000,107,45.21,1.09,12,0.03,47.00,1950.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,913,N,N,0,N,00,N
20250422,091246,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.02,0,0,2128,2126,2123,2121,2118,2127,2122,5,635,100,0,5,1,5030000,107,45.21,1.09,12,0.00,47.00,1950.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,913,N,N,0,N,00,N
20250421,161217,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,108417625,51075,238.43,2120,2125,2120,2760,1490,2125,2122.71,0.06,0,-1877,2135,2130,2125,2120,2115,2132,2122,5,635,100,0,5,1,5030000,107,45.21,1.09,12,1.02,47.00,1950.00,2265,20240626,-6.18,2060,20241209,3.16,2140,-0.70,20250213,2075,2.41,20250102,2265,-6.18,20240626,2060,3.16,20241209,0.00,Y,437780,100,5 억,,2790,N,N,0,N,00,N
20250421,151239,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,96904375,45657,213.14,2120,2125,2120,2760,1490,2125,2122.44,0.06,0,-1877,2135,2130,2125,2120,2115,2132,2122,5,635,100,0,5,1,5030000,107,45.11,1.09,12,0.91,47.00,1950.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,Y,437780,100,5 억,,2790,N,N,0,N,00,N
20250421,141238,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,96904375,45657,213.14,2120,2125,2120,2760,1490,2125,2122.44,0.06,0,-1877,2135,2130,2125,2120,2115,2132,2122,5,635,100,0,5,1,5030000,107,45.11,1.09,12,0.91,47.00,1950.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,Y,437780,100,5 억,,2790,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 161221 51 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 262322281 123499 241.80 2125 2125 2120 2760 1490 2125 2124.08 0.02 0 4178 2128 2126 2123 2121 2118 2127 2122 5 635 100 0 5 1 5030000 107 45.21 1.09 12 2.46 47.00 1950.00 2265 20240626 -6.18 2060 20241209 3.16 2140 -0.70 20250213 2075 2.41 20250102 2265 -6.18 20240626 2060 3.16 20241209 0.00 Y 437780 100 5 억 913 N N 0 N 00 N
3 20250422 151243 51 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 262322281 123499 241.80 2125 2125 2120 2760 1490 2125 2124.08 0.02 0 4178 2128 2126 2123 2121 2118 2127 2122 5 635 100 0 5 1 5030000 107 45.21 1.09 12 2.46 47.00 1950.00 2265 20240626 -6.18 2060 20241209 3.16 2140 -0.70 20250213 2075 2.41 20250102 2265 -6.18 20240626 2060 3.16 20241209 0.00 Y 437780 100 5 억 913 N N 0 N 00 N
4 20250422 141245 51 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 214054894 100762 197.28 2125 2125 2122 2760 1490 2125 2124.36 0.02 0 3791 2128 2126 2123 2121 2118 2127 2122 5 635 100 0 5 1 5030000 107 45.21 1.09 12 2.00 47.00 1950.00 2265 20240626 -6.18 2060 20241209 3.16 2140 -0.70 20250213 2075 2.41 20250102 2265 -6.18 20240626 2060 3.16 20241209 0.00 Y 437780 100 5 억 913 N N 0 N 00 N
5 20250422 131241 51 100.00 KOSDAQ 금융 N N N N N 2122 -3 5 -0.14 19800332 9320 18.25 2125 2125 2122 2760 1490 2125 2124.50 0.02 0 0 2128 2126 2123 2121 2118 2127 2122 5 635 100 0 5 1 5030000 107 45.15 1.09 12 0.19 47.00 1950.00 2265 20240626 -6.31 2060 20241209 3.01 2140 -0.84 20250213 2075 2.27 20250102 2265 -6.31 20240626 2060 3.01 20241209 0.00 Y 437780 100 5 억 913 N N 0 N 00 N
6 20250422 121245 51 100.00 KOSDAQ 금융 N N N N N 2122 -3 5 -0.14 19740916 9292 18.19 2125 2125 2122 2760 1490 2125 2124.51 0.02 0 0 2128 2126 2123 2121 2118 2127 2122 5 635 100 0 5 1 5030000 107 45.15 1.09 12 0.18 47.00 1950.00 2265 20240626 -6.31 2060 20241209 3.01 2140 -0.84 20250213 2075 2.27 20250102 2265 -6.31 20240626 2060 3.01 20241209 0.00 Y 437780 100 5 억 913 N N 0 N 00 N
7 20250422 111243 51 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 16557916 7792 15.26 2125 2125 2122 2760 1490 2125 2124.99 0.02 0 0 2128 2126 2123 2121 2118 2127 2122 5 635 100 0 5 1 5030000 107 45.21 1.09 12 0.15 47.00 1950.00 2265 20240626 -6.18 2060 20241209 3.16 2140 -0.70 20250213 2075 2.41 20250102 2265 -6.18 20240626 2060 3.16 20241209 0.00 Y 437780 100 5 억 913 N N 0 N 00 N
8 20250422 101243 51 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 3253375 1531 3.00 2125 2125 2125 2760 1490 2125 2125.00 0.02 0 0 2128 2126 2123 2121 2118 2127 2122 5 635 100 0 5 1 5030000 107 45.21 1.09 12 0.03 47.00 1950.00 2265 20240626 -6.18 2060 20241209 3.16 2140 -0.70 20250213 2075 2.41 20250102 2265 -6.18 20240626 2060 3.16 20241209 0.00 Y 437780 100 5 억 913 N N 0 N 00 N
9 20250422 091246 51 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 0 0 0.00 0 0 0 2760 1490 2125 0.00 0.02 0 0 2128 2126 2123 2121 2118 2127 2122 5 635 100 0 5 1 5030000 107 45.21 1.09 12 0.00 47.00 1950.00 2265 20240626 -6.18 2060 20241209 3.16 2140 -0.70 20250213 2075 2.41 20250102 2265 -6.18 20240626 2060 3.16 20241209 0.00 Y 437780 100 5 억 913 N N 0 N 00 N
10 20250421 161217 51 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 108417625 51075 238.43 2120 2125 2120 2760 1490 2125 2122.71 0.06 0 -1877 2135 2130 2125 2120 2115 2132 2122 5 635 100 0 5 1 5030000 107 45.21 1.09 12 1.02 47.00 1950.00 2265 20240626 -6.18 2060 20241209 3.16 2140 -0.70 20250213 2075 2.41 20250102 2265 -6.18 20240626 2060 3.16 20241209 0.00 Y 437780 100 5 억 2790 N N 0 N 00 N
11 20250421 151239 51 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 96904375 45657 213.14 2120 2125 2120 2760 1490 2125 2122.44 0.06 0 -1877 2135 2130 2125 2120 2115 2132 2122 5 635 100 0 5 1 5030000 107 45.11 1.09 12 0.91 47.00 1950.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 Y 437780 100 5 억 2790 N N 0 N 00 N
12 20250421 141238 51 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 96904375 45657 213.14 2120 2125 2120 2760 1490 2125 2122.44 0.06 0 -1877 2135 2130 2125 2120 2115 2132 2122 5 635 100 0 5 1 5030000 107 45.11 1.09 12 0.91 47.00 1950.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 Y 437780 100 5 억 2790 N N 0 N 00 N