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
442900/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
20250422,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10210,0,3,0.00,85833890,8403,43.99,10220,10220,10210,13270,7150,10210,10214.67,3.98,0,-751,10236,10222,10216,10202,10196,10220,10200,38,3060,500,7550,10,1,7680000,784,44.20,1.01,12,0.11,231.00,10114.00,10290,20250225,-0.78,9570,20240503,6.69,10290,-0.78,20250225,9940,2.72,20250102,10290,-0.78,20250225,9570,6.69,20240503,0.00,Y,442900,500,38 억,,305618,N,N,0,N,00,N
20250422,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10210,0,3,0.00,83536640,8178,42.81,10220,10220,10210,13270,7150,10210,10214.80,3.98,0,-526,10236,10222,10216,10202,10196,10220,10200,38,3060,500,7550,10,1,7680000,784,44.20,1.01,12,0.11,231.00,10114.00,10290,20250225,-0.78,9570,20240503,6.69,10290,-0.78,20250225,9940,2.72,20250102,10290,-0.78,20250225,9570,6.69,20240503,0.00,Y,442900,500,38 억,,305618,N,N,0,N,00,N
20250422,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10210,0,3,0.00,49955080,4892,25.61,10220,10220,10210,13270,7150,10210,10211.59,3.98,0,-540,10236,10222,10216,10202,10196,10220,10200,38,3060,500,7550,10,1,7680000,784,44.20,1.01,12,0.06,231.00,10114.00,10290,20250225,-0.78,9570,20240503,6.69,10290,-0.78,20250225,9940,2.72,20250102,10290,-0.78,20250225,9570,6.69,20240503,0.00,Y,442900,500,38 억,,305618,N,N,0,N,00,N
20250422,131246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10210,0,3,0.00,39488850,3867,20.24,10220,10220,10210,13270,7150,10210,10211.75,3.98,0,-416,10236,10222,10216,10202,10196,10220,10200,38,3060,500,7550,10,1,7680000,784,44.20,1.01,12,0.05,231.00,10114.00,10290,20250225,-0.78,9570,20240503,6.69,10290,-0.78,20250225,9940,2.72,20250102,10290,-0.78,20250225,9570,6.69,20240503,0.00,Y,442900,500,38 억,,305618,N,N,0,N,00,N
20250422,121249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10210,0,3,0.00,38222810,3743,19.59,10220,10220,10210,13270,7150,10210,10211.81,3.98,0,-292,10236,10222,10216,10202,10196,10220,10200,38,3060,500,7550,10,1,7680000,784,44.20,1.01,12,0.05,231.00,10114.00,10290,20250225,-0.78,9570,20240503,6.69,10290,-0.78,20250225,9940,2.72,20250102,10290,-0.78,20250225,9570,6.69,20240503,0.00,Y,442900,500,38 억,,305618,N,N,0,N,00,N
20250422,111247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10210,0,3,0.00,36956770,3619,18.95,10220,10220,10210,13270,7150,10210,10211.87,3.98,0,-227,10236,10222,10216,10202,10196,10220,10200,38,3060,500,7550,10,1,7680000,784,44.20,1.01,12,0.05,231.00,10114.00,10290,20250225,-0.78,9570,20240503,6.69,10290,-0.78,20250225,9940,2.72,20250102,10290,-0.78,20250225,9570,6.69,20240503,0.00,Y,442900,500,38 억,,305618,N,N,0,N,00,N
20250422,101248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10220,10,2,0.10,6142220,601,3.15,10220,10220,10220,13270,7150,10210,10220.00,3.98,0,-289,10236,10222,10216,10202,10196,10220,10200,38,3060,500,7550,10,1,7680000,785,44.24,1.01,12,0.01,231.00,10114.00,10290,20250225,-0.68,9570,20240503,6.79,10290,-0.68,20250225,9940,2.82,20250102,10290,-0.68,20250225,9570,6.79,20240503,0.00,Y,442900,500,38 억,,305618,N,N,0,N,00,N
20250422,091251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10220,10,2,0.10,1798720,176,0.92,10220,10220,10220,13270,7150,10210,10220.00,3.98,0,0,10236,10222,10216,10202,10196,10220,10200,38,3060,500,7550,10,1,7680000,785,44.24,1.01,12,0.00,231.00,10114.00,10290,20250225,-0.68,9570,20240503,6.79,10290,-0.68,20250225,9940,2.82,20250102,10290,-0.68,20250225,9570,6.79,20240503,0.00,Y,442900,500,38 억,,305618,N,N,0,N,00,N
20250421,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10210,-20,5,-0.20,195230570,19102,667.67,10220,10230,10210,13290,7170,10230,10220.43,3.99,0,-595,10236,10232,10226,10222,10216,10235,10225,38,3060,500,7570,10,1,7680000,784,44.20,1.01,12,0.25,231.00,10114.00,10290,20250225,-0.78,9570,20240503,6.69,10290,-0.78,20250225,9940,2.72,20250102,10290,-0.78,20250225,9570,6.69,20240503,0.00,Y,442900,500,38 억,,306213,N,N,0,N,00,N
20250421,151244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10220,-10,5,-0.10,193556130,18938,661.94,10220,10230,10220,13290,7170,10230,10220.52,3.99,0,-431,10236,10232,10226,10222,10216,10235,10225,38,3060,500,7570,10,1,7680000,785,44.24,1.01,12,0.25,231.00,10114.00,10290,20250225,-0.68,9570,20240503,6.79,10290,-0.68,20250225,9940,2.82,20250102,10290,-0.68,20250225,9570,6.79,20240503,0.00,Y,442900,500,38 억,,306213,N,N,0,N,00,N
20250421,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10220,-10,5,-0.10,176836210,17302,604.75,10220,10230,10220,13290,7170,10230,10220.56,3.99,0,-595,10236,10232,10226,10222,10216,10235,10225,38,3060,500,7570,10,1,7680000,785,44.24,1.01,12,0.23,231.00,10114.00,10290,20250225,-0.68,9570,20240503,6.79,10290,-0.68,20250225,9940,2.82,20250102,10290,-0.68,20250225,9570,6.79,20240503,0.00,Y,442900,500,38 억,,306213,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 161225 57 100.00 KOSDAQ 금융 N N N N N 10210 0 3 0.00 85833890 8403 43.99 10220 10220 10210 13270 7150 10210 10214.67 3.98 0 -751 10236 10222 10216 10202 10196 10220 10200 38 3060 500 7550 10 1 7680000 784 44.20 1.01 12 0.11 231.00 10114.00 10290 20250225 -0.78 9570 20240503 6.69 10290 -0.78 20250225 9940 2.72 20250102 10290 -0.78 20250225 9570 6.69 20240503 0.00 Y 442900 500 38 억 305618 N N 0 N 00 N
3 20250422 151248 57 100.00 KOSDAQ 금융 N N N N N 10210 0 3 0.00 83536640 8178 42.81 10220 10220 10210 13270 7150 10210 10214.80 3.98 0 -526 10236 10222 10216 10202 10196 10220 10200 38 3060 500 7550 10 1 7680000 784 44.20 1.01 12 0.11 231.00 10114.00 10290 20250225 -0.78 9570 20240503 6.69 10290 -0.78 20250225 9940 2.72 20250102 10290 -0.78 20250225 9570 6.69 20240503 0.00 Y 442900 500 38 억 305618 N N 0 N 00 N
4 20250422 141249 57 100.00 KOSDAQ 금융 N N N N N 10210 0 3 0.00 49955080 4892 25.61 10220 10220 10210 13270 7150 10210 10211.59 3.98 0 -540 10236 10222 10216 10202 10196 10220 10200 38 3060 500 7550 10 1 7680000 784 44.20 1.01 12 0.06 231.00 10114.00 10290 20250225 -0.78 9570 20240503 6.69 10290 -0.78 20250225 9940 2.72 20250102 10290 -0.78 20250225 9570 6.69 20240503 0.00 Y 442900 500 38 억 305618 N N 0 N 00 N
5 20250422 131246 57 100.00 KOSDAQ 금융 N N N N N 10210 0 3 0.00 39488850 3867 20.24 10220 10220 10210 13270 7150 10210 10211.75 3.98 0 -416 10236 10222 10216 10202 10196 10220 10200 38 3060 500 7550 10 1 7680000 784 44.20 1.01 12 0.05 231.00 10114.00 10290 20250225 -0.78 9570 20240503 6.69 10290 -0.78 20250225 9940 2.72 20250102 10290 -0.78 20250225 9570 6.69 20240503 0.00 Y 442900 500 38 억 305618 N N 0 N 00 N
6 20250422 121249 57 100.00 KOSDAQ 금융 N N N N N 10210 0 3 0.00 38222810 3743 19.59 10220 10220 10210 13270 7150 10210 10211.81 3.98 0 -292 10236 10222 10216 10202 10196 10220 10200 38 3060 500 7550 10 1 7680000 784 44.20 1.01 12 0.05 231.00 10114.00 10290 20250225 -0.78 9570 20240503 6.69 10290 -0.78 20250225 9940 2.72 20250102 10290 -0.78 20250225 9570 6.69 20240503 0.00 Y 442900 500 38 억 305618 N N 0 N 00 N
7 20250422 111247 57 100.00 KOSDAQ 금융 N N N N N 10210 0 3 0.00 36956770 3619 18.95 10220 10220 10210 13270 7150 10210 10211.87 3.98 0 -227 10236 10222 10216 10202 10196 10220 10200 38 3060 500 7550 10 1 7680000 784 44.20 1.01 12 0.05 231.00 10114.00 10290 20250225 -0.78 9570 20240503 6.69 10290 -0.78 20250225 9940 2.72 20250102 10290 -0.78 20250225 9570 6.69 20240503 0.00 Y 442900 500 38 억 305618 N N 0 N 00 N
8 20250422 101248 57 100.00 KOSDAQ 금융 N N N N N 10220 10 2 0.10 6142220 601 3.15 10220 10220 10220 13270 7150 10210 10220.00 3.98 0 -289 10236 10222 10216 10202 10196 10220 10200 38 3060 500 7550 10 1 7680000 785 44.24 1.01 12 0.01 231.00 10114.00 10290 20250225 -0.68 9570 20240503 6.79 10290 -0.68 20250225 9940 2.82 20250102 10290 -0.68 20250225 9570 6.79 20240503 0.00 Y 442900 500 38 억 305618 N N 0 N 00 N
9 20250422 091251 57 100.00 KOSDAQ 금융 N N N N N 10220 10 2 0.10 1798720 176 0.92 10220 10220 10220 13270 7150 10210 10220.00 3.98 0 0 10236 10222 10216 10202 10196 10220 10200 38 3060 500 7550 10 1 7680000 785 44.24 1.01 12 0.00 231.00 10114.00 10290 20250225 -0.68 9570 20240503 6.79 10290 -0.68 20250225 9940 2.82 20250102 10290 -0.68 20250225 9570 6.79 20240503 0.00 Y 442900 500 38 억 305618 N N 0 N 00 N
10 20250421 161222 57 100.00 KOSDAQ 금융 N N N N N 10210 -20 5 -0.20 195230570 19102 667.67 10220 10230 10210 13290 7170 10230 10220.43 3.99 0 -595 10236 10232 10226 10222 10216 10235 10225 38 3060 500 7570 10 1 7680000 784 44.20 1.01 12 0.25 231.00 10114.00 10290 20250225 -0.78 9570 20240503 6.69 10290 -0.78 20250225 9940 2.72 20250102 10290 -0.78 20250225 9570 6.69 20240503 0.00 Y 442900 500 38 억 306213 N N 0 N 00 N
11 20250421 151244 57 100.00 KOSDAQ 금융 N N N N N 10220 -10 5 -0.10 193556130 18938 661.94 10220 10230 10220 13290 7170 10230 10220.52 3.99 0 -431 10236 10232 10226 10222 10216 10235 10225 38 3060 500 7570 10 1 7680000 785 44.24 1.01 12 0.25 231.00 10114.00 10290 20250225 -0.68 9570 20240503 6.79 10290 -0.68 20250225 9940 2.82 20250102 10290 -0.68 20250225 9570 6.79 20240503 0.00 Y 442900 500 38 억 306213 N N 0 N 00 N
12 20250421 141243 57 100.00 KOSDAQ 금융 N N N N N 10220 -10 5 -0.10 176836210 17302 604.75 10220 10230 10220 13290 7170 10230 10220.56 3.99 0 -595 10236 10232 10226 10222 10216 10235 10225 38 3060 500 7570 10 1 7680000 785 44.24 1.01 12 0.23 231.00 10114.00 10290 20250225 -0.68 9570 20240503 6.79 10290 -0.68 20250225 9940 2.82 20250102 10290 -0.68 20250225 9570 6.79 20240503 0.00 Y 442900 500 38 억 306213 N N 0 N 00 N