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
438580/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
20250422,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,68367085,32178,45.28,2125,2130,2120,2760,1490,2125,2124.65,0.03,0,-12,2135,2130,2125,2120,2115,2127,2117,3,635,100,1480,5,1,3020000,64,44.38,1.10,12,1.07,48.00,1929.00,2375,20240426,-10.32,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240426,2070,2.90,20241119,0.00,Y,438580,100,3 억,,774,N,N,0,N,00,N
20250422,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,68347925,32169,45.27,2125,2130,2120,2760,1490,2125,2124.65,0.03,0,-10,2135,2130,2125,2120,2115,2127,2117,3,635,100,1480,5,1,3020000,64,44.27,1.10,12,1.07,48.00,1929.00,2375,20240426,-10.53,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2375,-10.53,20240426,2070,2.66,20241119,0.00,Y,438580,100,3 억,,774,N,N,0,N,00,N
20250422,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,21761665,10246,14.42,2125,2130,2120,2760,1490,2125,2123.92,0.03,0,0,2135,2130,2125,2120,2115,2127,2117,3,635,100,1480,5,1,3020000,64,44.27,1.10,12,0.34,48.00,1929.00,2375,20240426,-10.53,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2375,-10.53,20240426,2070,2.66,20241119,0.00,Y,438580,100,3 억,,774,N,N,0,N,00,N
20250422,131241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,10382755,4886,6.88,2125,2130,2125,2760,1490,2125,2125.00,0.03,0,0,2135,2130,2125,2120,2115,2127,2117,3,635,100,1480,5,1,3020000,64,44.27,1.10,12,0.16,48.00,1929.00,2375,20240426,-10.53,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2375,-10.53,20240426,2070,2.66,20241119,0.00,Y,438580,100,3 억,,774,N,N,0,N,00,N
20250422,121245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,10382755,4886,6.88,2125,2130,2125,2760,1490,2125,2125.00,0.03,0,0,2135,2130,2125,2120,2115,2127,2117,3,635,100,1480,5,1,3020000,64,44.27,1.10,12,0.16,48.00,1929.00,2375,20240426,-10.53,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2375,-10.53,20240426,2070,2.66,20241119,0.00,Y,438580,100,3 억,,774,N,N,0,N,00,N
20250422,111243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,2127130,1001,1.41,2125,2130,2125,2760,1490,2125,2125.00,0.03,0,0,2135,2130,2125,2120,2115,2127,2117,3,635,100,1480,5,1,3020000,64,44.38,1.10,12,0.03,48.00,1929.00,2375,20240426,-10.32,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240426,2070,2.90,20241119,0.00,Y,438580,100,3 억,,774,N,N,0,N,00,N
20250422,101244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,2127130,1001,1.41,2125,2130,2125,2760,1490,2125,2125.00,0.03,0,0,2135,2130,2125,2120,2115,2127,2117,3,635,100,1480,5,1,3020000,64,44.38,1.10,12,0.03,48.00,1929.00,2375,20240426,-10.32,2070,20241119,2.90,2155,-1.16,20250106,2080,2.40,20250110,2375,-10.32,20240426,2070,2.90,20241119,0.00,Y,438580,100,3 억,,774,N,N,0,N,00,N
20250422,091246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.03,0,0,2135,2130,2125,2120,2115,2127,2117,3,635,100,1480,5,1,3020000,64,44.27,1.10,12,0.00,48.00,1929.00,2375,20240426,-10.53,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2375,-10.53,20240426,2070,2.66,20241119,0.00,Y,438580,100,3 억,,774,N,N,0,N,00,N
20250421,161218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,150651885,71058,1416.06,2130,2130,2120,2765,1495,2130,2120.13,0.03,0,5500,2140,2135,2130,2125,2120,2132,2122,3,635,100,1490,5,1,3020000,64,44.27,1.10,12,2.35,48.00,1929.00,2375,20240426,-10.53,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2375,-10.53,20240426,2070,2.66,20241119,0.00,Y,438580,100,3 억,,774,N,N,0,N,00,N
20250421,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,150641260,71053,1415.96,2130,2130,2120,2765,1495,2130,2120.13,0.03,0,5500,2140,2135,2130,2125,2120,2132,2122,3,635,100,1490,5,1,3020000,64,44.27,1.10,12,2.35,48.00,1929.00,2375,20240426,-10.53,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2375,-10.53,20240426,2070,2.66,20241119,0.00,Y,438580,100,3 억,,774,N,N,0,N,00,N
20250421,141239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,150639135,71052,1415.94,2130,2130,2120,2765,1495,2130,2120.13,0.03,0,5500,2140,2135,2130,2125,2120,2132,2122,3,635,100,1490,5,1,3020000,64,44.17,1.10,12,2.35,48.00,1929.00,2375,20240426,-10.74,2070,20241119,2.42,2155,-1.62,20250106,2080,1.92,20250110,2375,-10.74,20240426,2070,2.42,20241119,0.00,Y,438580,100,3 억,,774,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 57 100.00 KOSDAQ 금융 N N N N N 2130 5 2 0.24 68367085 32178 45.28 2125 2130 2120 2760 1490 2125 2124.65 0.03 0 -12 2135 2130 2125 2120 2115 2127 2117 3 635 100 1480 5 1 3020000 64 44.38 1.10 12 1.07 48.00 1929.00 2375 20240426 -10.32 2070 20241119 2.90 2155 -1.16 20250106 2080 2.40 20250110 2375 -10.32 20240426 2070 2.90 20241119 0.00 Y 438580 100 3 억 774 N N 0 N 00 N
3 20250422 151244 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 68347925 32169 45.27 2125 2130 2120 2760 1490 2125 2124.65 0.03 0 -10 2135 2130 2125 2120 2115 2127 2117 3 635 100 1480 5 1 3020000 64 44.27 1.10 12 1.07 48.00 1929.00 2375 20240426 -10.53 2070 20241119 2.66 2155 -1.39 20250106 2080 2.16 20250110 2375 -10.53 20240426 2070 2.66 20241119 0.00 Y 438580 100 3 억 774 N N 0 N 00 N
4 20250422 141245 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 21761665 10246 14.42 2125 2130 2120 2760 1490 2125 2123.92 0.03 0 0 2135 2130 2125 2120 2115 2127 2117 3 635 100 1480 5 1 3020000 64 44.27 1.10 12 0.34 48.00 1929.00 2375 20240426 -10.53 2070 20241119 2.66 2155 -1.39 20250106 2080 2.16 20250110 2375 -10.53 20240426 2070 2.66 20241119 0.00 Y 438580 100 3 억 774 N N 0 N 00 N
5 20250422 131241 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 10382755 4886 6.88 2125 2130 2125 2760 1490 2125 2125.00 0.03 0 0 2135 2130 2125 2120 2115 2127 2117 3 635 100 1480 5 1 3020000 64 44.27 1.10 12 0.16 48.00 1929.00 2375 20240426 -10.53 2070 20241119 2.66 2155 -1.39 20250106 2080 2.16 20250110 2375 -10.53 20240426 2070 2.66 20241119 0.00 Y 438580 100 3 억 774 N N 0 N 00 N
6 20250422 121245 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 10382755 4886 6.88 2125 2130 2125 2760 1490 2125 2125.00 0.03 0 0 2135 2130 2125 2120 2115 2127 2117 3 635 100 1480 5 1 3020000 64 44.27 1.10 12 0.16 48.00 1929.00 2375 20240426 -10.53 2070 20241119 2.66 2155 -1.39 20250106 2080 2.16 20250110 2375 -10.53 20240426 2070 2.66 20241119 0.00 Y 438580 100 3 억 774 N N 0 N 00 N
7 20250422 111243 57 100.00 KOSDAQ 금융 N N N N N 2130 5 2 0.24 2127130 1001 1.41 2125 2130 2125 2760 1490 2125 2125.00 0.03 0 0 2135 2130 2125 2120 2115 2127 2117 3 635 100 1480 5 1 3020000 64 44.38 1.10 12 0.03 48.00 1929.00 2375 20240426 -10.32 2070 20241119 2.90 2155 -1.16 20250106 2080 2.40 20250110 2375 -10.32 20240426 2070 2.90 20241119 0.00 Y 438580 100 3 억 774 N N 0 N 00 N
8 20250422 101244 57 100.00 KOSDAQ 금융 N N N N N 2130 5 2 0.24 2127130 1001 1.41 2125 2130 2125 2760 1490 2125 2125.00 0.03 0 0 2135 2130 2125 2120 2115 2127 2117 3 635 100 1480 5 1 3020000 64 44.38 1.10 12 0.03 48.00 1929.00 2375 20240426 -10.32 2070 20241119 2.90 2155 -1.16 20250106 2080 2.40 20250110 2375 -10.32 20240426 2070 2.90 20241119 0.00 Y 438580 100 3 억 774 N N 0 N 00 N
9 20250422 091246 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 0 0 0.00 0 0 0 2760 1490 2125 0.00 0.03 0 0 2135 2130 2125 2120 2115 2127 2117 3 635 100 1480 5 1 3020000 64 44.27 1.10 12 0.00 48.00 1929.00 2375 20240426 -10.53 2070 20241119 2.66 2155 -1.39 20250106 2080 2.16 20250110 2375 -10.53 20240426 2070 2.66 20241119 0.00 Y 438580 100 3 억 774 N N 0 N 00 N
10 20250421 161218 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 150651885 71058 1416.06 2130 2130 2120 2765 1495 2130 2120.13 0.03 0 5500 2140 2135 2130 2125 2120 2132 2122 3 635 100 1490 5 1 3020000 64 44.27 1.10 12 2.35 48.00 1929.00 2375 20240426 -10.53 2070 20241119 2.66 2155 -1.39 20250106 2080 2.16 20250110 2375 -10.53 20240426 2070 2.66 20241119 0.00 Y 438580 100 3 억 774 N N 0 N 00 N
11 20250421 151240 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 150641260 71053 1415.96 2130 2130 2120 2765 1495 2130 2120.13 0.03 0 5500 2140 2135 2130 2125 2120 2132 2122 3 635 100 1490 5 1 3020000 64 44.27 1.10 12 2.35 48.00 1929.00 2375 20240426 -10.53 2070 20241119 2.66 2155 -1.39 20250106 2080 2.16 20250110 2375 -10.53 20240426 2070 2.66 20241119 0.00 Y 438580 100 3 억 774 N N 0 N 00 N
12 20250421 141239 57 100.00 KOSDAQ 금융 N N N N N 2120 -10 5 -0.47 150639135 71052 1415.94 2130 2130 2120 2765 1495 2130 2120.13 0.03 0 5500 2140 2135 2130 2125 2120 2132 2122 3 635 100 1490 5 1 3020000 64 44.17 1.10 12 2.35 48.00 1929.00 2375 20240426 -10.74 2070 20241119 2.42 2155 -1.62 20250106 2080 1.92 20250110 2375 -10.74 20240426 2070 2.42 20241119 0.00 Y 438580 100 3 억 774 N N 0 N 00 N