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
446840/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
20250422,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,72525605,33176,82.58,2200,2200,2175,2860,1540,2200,2186.09,0.10,0,-3742,2250,2225,2210,2185,2170,2217,2177,6,660,100,1540,5,1,5880000,129,56.28,1.15,12,0.56,39.00,1917.00,2400,20241104,-8.54,2080,20240411,5.53,2235,-1.79,20250421,2110,4.03,20250414,2400,-8.54,20241104,2090,5.02,20241121,0.00,Y,446840,100,5 억,,5978,N,N,0,N,00,N
20250422,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,72041070,32955,82.03,2200,2200,2175,2860,1540,2200,2186.04,0.10,0,-3742,2250,2225,2210,2185,2170,2217,2177,6,660,100,1540,5,1,5880000,129,56.15,1.14,12,0.56,39.00,1917.00,2400,20241104,-8.75,2080,20240411,5.29,2235,-2.01,20250421,2110,3.79,20250414,2400,-8.75,20241104,2090,4.78,20241121,0.00,Y,446840,100,5 억,,5978,N,N,0,N,00,N
20250422,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-15,5,-0.68,60972540,27900,69.45,2200,2200,2175,2860,1540,2200,2185.40,0.10,0,-3408,2250,2225,2210,2185,2170,2217,2177,6,660,100,1540,5,1,5880000,128,56.03,1.14,12,0.47,39.00,1917.00,2400,20241104,-8.96,2080,20240411,5.05,2235,-2.24,20250421,2110,3.55,20250414,2400,-8.96,20241104,2090,4.55,20241121,0.00,Y,446840,100,5 억,,5978,N,N,0,N,00,N
20250422,131250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-15,5,-0.68,59060665,27025,67.27,2200,2200,2175,2860,1540,2200,2185.41,0.10,0,-2683,2250,2225,2210,2185,2170,2217,2177,6,660,100,1540,5,1,5880000,128,56.03,1.14,12,0.46,39.00,1917.00,2400,20241104,-8.96,2080,20240411,5.05,2235,-2.24,20250421,2110,3.55,20250414,2400,-8.96,20241104,2090,4.55,20241121,0.00,Y,446840,100,5 억,,5978,N,N,0,N,00,N
20250422,121254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-15,5,-0.68,55793775,25534,63.56,2200,2200,2175,2860,1540,2200,2185.08,0.10,0,-2179,2250,2225,2210,2185,2170,2217,2177,6,660,100,1540,5,1,5880000,128,56.03,1.14,12,0.43,39.00,1917.00,2400,20241104,-8.96,2080,20240411,5.05,2235,-2.24,20250421,2110,3.55,20250414,2400,-8.96,20241104,2090,4.55,20241121,0.00,Y,446840,100,5 억,,5978,N,N,0,N,00,N
20250422,111252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,53245845,24369,60.66,2200,2200,2175,2860,1540,2200,2184.98,0.10,0,-1506,2250,2225,2210,2185,2170,2217,2177,6,660,100,1540,5,1,5880000,129,56.15,1.14,12,0.41,39.00,1917.00,2400,20241104,-8.75,2080,20240411,5.29,2235,-2.01,20250421,2110,3.79,20250414,2400,-8.75,20241104,2090,4.78,20241121,0.00,Y,446840,100,5 억,,5978,N,N,0,N,00,N
20250422,101253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,25819940,11845,29.49,2200,2200,2175,2860,1540,2200,2179.82,0.10,0,-824,2250,2225,2210,2185,2170,2217,2177,6,660,100,1540,5,1,5880000,129,56.15,1.14,12,0.20,39.00,1917.00,2400,20241104,-8.75,2080,20240411,5.29,2235,-2.01,20250421,2110,3.79,20250414,2400,-8.75,20241104,2090,4.78,20241121,0.00,Y,446840,100,5 억,,5978,N,N,0,N,00,N
20250422,091255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,1207800,549,1.37,2200,2200,2200,2860,1540,2200,2200.00,0.10,0,-119,2250,2225,2210,2185,2170,2217,2177,6,660,100,1540,5,1,5880000,129,56.41,1.15,12,0.01,39.00,1917.00,2400,20241104,-8.33,2080,20240411,5.77,2235,-1.57,20250421,2110,4.27,20250414,2400,-8.33,20241104,2090,5.26,20241121,0.00,Y,446840,100,5 억,,5978,N,N,0,N,00,N
20250421,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,-5,5,-0.23,88584985,40172,90.33,2235,2235,2195,2865,1545,2205,2205.14,0.10,0,-450,2245,2225,2210,2190,2175,2217,2182,6,660,100,1540,5,1,5880000,129,56.41,1.15,12,0.68,39.00,1917.00,2400,20241104,-8.33,2080,20240411,5.77,2235,-1.57,20250421,2110,4.27,20250414,2400,-8.33,20241104,2090,5.26,20241121,0.00,Y,446840,100,5 억,,5928,N,N,0,N,00,N
20250421,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-10,5,-0.45,86763690,39344,88.47,2235,2235,2195,2865,1545,2205,2205.26,0.10,0,-420,2245,2225,2210,2190,2175,2217,2182,6,660,100,1540,5,1,5880000,129,56.28,1.15,12,0.67,39.00,1917.00,2400,20241104,-8.54,2080,20240411,5.53,2235,-1.79,20250421,2110,4.03,20250414,2400,-8.54,20241104,2090,5.02,20241121,0.00,Y,446840,100,5 억,,5928,N,N,0,N,00,N
20250421,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-10,5,-0.45,61214515,27711,62.31,2235,2235,2195,2865,1545,2205,2209.03,0.10,0,-34,2245,2225,2210,2190,2175,2217,2182,6,660,100,1540,5,1,5880000,129,56.28,1.15,12,0.47,39.00,1917.00,2400,20241104,-8.54,2080,20240411,5.53,2235,-1.79,20250421,2110,4.03,20250414,2400,-8.54,20241104,2090,5.02,20241121,0.00,Y,446840,100,5 억,,5928,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 161230 57 100.00 KOSDAQ 금융 N N N N N 2195 -5 5 -0.23 72525605 33176 82.58 2200 2200 2175 2860 1540 2200 2186.09 0.10 0 -3742 2250 2225 2210 2185 2170 2217 2177 6 660 100 1540 5 1 5880000 129 56.28 1.15 12 0.56 39.00 1917.00 2400 20241104 -8.54 2080 20240411 5.53 2235 -1.79 20250421 2110 4.03 20250414 2400 -8.54 20241104 2090 5.02 20241121 0.00 Y 446840 100 5 억 5978 N N 0 N 00 N
3 20250422 151253 57 100.00 KOSDAQ 금융 N N N N N 2190 -10 5 -0.45 72041070 32955 82.03 2200 2200 2175 2860 1540 2200 2186.04 0.10 0 -3742 2250 2225 2210 2185 2170 2217 2177 6 660 100 1540 5 1 5880000 129 56.15 1.14 12 0.56 39.00 1917.00 2400 20241104 -8.75 2080 20240411 5.29 2235 -2.01 20250421 2110 3.79 20250414 2400 -8.75 20241104 2090 4.78 20241121 0.00 Y 446840 100 5 억 5978 N N 0 N 00 N
4 20250422 141254 57 100.00 KOSDAQ 금융 N N N N N 2185 -15 5 -0.68 60972540 27900 69.45 2200 2200 2175 2860 1540 2200 2185.40 0.10 0 -3408 2250 2225 2210 2185 2170 2217 2177 6 660 100 1540 5 1 5880000 128 56.03 1.14 12 0.47 39.00 1917.00 2400 20241104 -8.96 2080 20240411 5.05 2235 -2.24 20250421 2110 3.55 20250414 2400 -8.96 20241104 2090 4.55 20241121 0.00 Y 446840 100 5 억 5978 N N 0 N 00 N
5 20250422 131250 57 100.00 KOSDAQ 금융 N N N N N 2185 -15 5 -0.68 59060665 27025 67.27 2200 2200 2175 2860 1540 2200 2185.41 0.10 0 -2683 2250 2225 2210 2185 2170 2217 2177 6 660 100 1540 5 1 5880000 128 56.03 1.14 12 0.46 39.00 1917.00 2400 20241104 -8.96 2080 20240411 5.05 2235 -2.24 20250421 2110 3.55 20250414 2400 -8.96 20241104 2090 4.55 20241121 0.00 Y 446840 100 5 억 5978 N N 0 N 00 N
6 20250422 121254 57 100.00 KOSDAQ 금융 N N N N N 2185 -15 5 -0.68 55793775 25534 63.56 2200 2200 2175 2860 1540 2200 2185.08 0.10 0 -2179 2250 2225 2210 2185 2170 2217 2177 6 660 100 1540 5 1 5880000 128 56.03 1.14 12 0.43 39.00 1917.00 2400 20241104 -8.96 2080 20240411 5.05 2235 -2.24 20250421 2110 3.55 20250414 2400 -8.96 20241104 2090 4.55 20241121 0.00 Y 446840 100 5 억 5978 N N 0 N 00 N
7 20250422 111252 57 100.00 KOSDAQ 금융 N N N N N 2190 -10 5 -0.45 53245845 24369 60.66 2200 2200 2175 2860 1540 2200 2184.98 0.10 0 -1506 2250 2225 2210 2185 2170 2217 2177 6 660 100 1540 5 1 5880000 129 56.15 1.14 12 0.41 39.00 1917.00 2400 20241104 -8.75 2080 20240411 5.29 2235 -2.01 20250421 2110 3.79 20250414 2400 -8.75 20241104 2090 4.78 20241121 0.00 Y 446840 100 5 억 5978 N N 0 N 00 N
8 20250422 101253 57 100.00 KOSDAQ 금융 N N N N N 2190 -10 5 -0.45 25819940 11845 29.49 2200 2200 2175 2860 1540 2200 2179.82 0.10 0 -824 2250 2225 2210 2185 2170 2217 2177 6 660 100 1540 5 1 5880000 129 56.15 1.14 12 0.20 39.00 1917.00 2400 20241104 -8.75 2080 20240411 5.29 2235 -2.01 20250421 2110 3.79 20250414 2400 -8.75 20241104 2090 4.78 20241121 0.00 Y 446840 100 5 억 5978 N N 0 N 00 N
9 20250422 091255 57 100.00 KOSDAQ 금융 N N N N N 2200 0 3 0.00 1207800 549 1.37 2200 2200 2200 2860 1540 2200 2200.00 0.10 0 -119 2250 2225 2210 2185 2170 2217 2177 6 660 100 1540 5 1 5880000 129 56.41 1.15 12 0.01 39.00 1917.00 2400 20241104 -8.33 2080 20240411 5.77 2235 -1.57 20250421 2110 4.27 20250414 2400 -8.33 20241104 2090 5.26 20241121 0.00 Y 446840 100 5 억 5978 N N 0 N 00 N
10 20250421 161226 57 100.00 KOSDAQ 금융 N N N N N 2200 -5 5 -0.23 88584985 40172 90.33 2235 2235 2195 2865 1545 2205 2205.14 0.10 0 -450 2245 2225 2210 2190 2175 2217 2182 6 660 100 1540 5 1 5880000 129 56.41 1.15 12 0.68 39.00 1917.00 2400 20241104 -8.33 2080 20240411 5.77 2235 -1.57 20250421 2110 4.27 20250414 2400 -8.33 20241104 2090 5.26 20241121 0.00 Y 446840 100 5 억 5928 N N 0 N 00 N
11 20250421 151249 57 100.00 KOSDAQ 금융 N N N N N 2195 -10 5 -0.45 86763690 39344 88.47 2235 2235 2195 2865 1545 2205 2205.26 0.10 0 -420 2245 2225 2210 2190 2175 2217 2182 6 660 100 1540 5 1 5880000 129 56.28 1.15 12 0.67 39.00 1917.00 2400 20241104 -8.54 2080 20240411 5.53 2235 -1.79 20250421 2110 4.03 20250414 2400 -8.54 20241104 2090 5.02 20241121 0.00 Y 446840 100 5 억 5928 N N 0 N 00 N
12 20250421 141248 57 100.00 KOSDAQ 금융 N N N N N 2195 -10 5 -0.45 61214515 27711 62.31 2235 2235 2195 2865 1545 2205 2209.03 0.10 0 -34 2245 2225 2210 2190 2175 2217 2182 6 660 100 1540 5 1 5880000 129 56.28 1.15 12 0.47 39.00 1917.00 2400 20241104 -8.54 2080 20240411 5.53 2235 -1.79 20250421 2110 4.03 20250414 2400 -8.54 20241104 2090 5.02 20241121 0.00 Y 446840 100 5 억 5928 N N 0 N 00 N