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
448370/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
20250422,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,7033330,3339,205.48,2090,2110,2090,2740,1480,2110,2106.42,0.02,0,-5,2133,2121,2103,2091,2073,2112,2082,6,630,100,1470,5,1,5620000,118,52.62,1.07,12,0.06,40.00,1967.00,2220,20240627,-5.18,2010,20241226,4.73,2175,-3.22,20250221,2035,3.44,20250107,2220,-5.18,20240627,2010,4.73,20241226,0.00,Y,448370,100,5 억,,1021,N,N,0,N,00,N
20250422,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,6391305,3034,186.71,2090,2110,2090,2740,1480,2110,2106.56,0.02,0,0,2133,2121,2103,2091,2073,2112,2082,6,630,100,1470,5,1,5620000,119,52.75,1.07,12,0.05,40.00,1967.00,2220,20240627,-4.95,2010,20241226,4.98,2175,-2.99,20250221,2035,3.69,20250107,2220,-4.95,20240627,2010,4.98,20241226,0.00,Y,448370,100,5 억,,1021,N,N,0,N,00,N
20250422,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,5995560,2846,175.14,2090,2110,2090,2740,1480,2110,2106.66,0.02,0,0,2133,2121,2103,2091,2073,2112,2082,6,630,100,1470,5,1,5620000,119,52.75,1.07,12,0.05,40.00,1967.00,2220,20240627,-4.95,2010,20241226,4.98,2175,-2.99,20250221,2035,3.69,20250107,2220,-4.95,20240627,2010,4.98,20241226,0.00,Y,448370,100,5 억,,1021,N,N,0,N,00,N
20250422,131251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,5993450,2845,175.08,2090,2110,2090,2740,1480,2110,2106.66,0.02,0,0,2133,2121,2103,2091,2073,2112,2082,6,630,100,1470,5,1,5620000,118,52.62,1.07,12,0.05,40.00,1967.00,2220,20240627,-5.18,2010,20241226,4.73,2175,-3.22,20250221,2035,3.44,20250107,2220,-5.18,20240627,2010,4.73,20241226,0.00,Y,448370,100,5 억,,1021,N,N,0,N,00,N
20250422,121255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,2835950,1345,82.77,2090,2110,2090,2740,1480,2110,2108.51,0.02,0,0,2133,2121,2103,2091,2073,2112,2082,6,630,100,1470,5,1,5620000,119,52.75,1.07,12,0.02,40.00,1967.00,2220,20240627,-4.95,2010,20241226,4.98,2175,-2.99,20250221,2035,3.69,20250107,2220,-4.95,20240627,2010,4.98,20241226,0.00,Y,448370,100,5 억,,1021,N,N,0,N,00,N
20250422,111253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,2835950,1345,82.77,2090,2110,2090,2740,1480,2110,2108.51,0.02,0,0,2133,2121,2103,2091,2073,2112,2082,6,630,100,1470,5,1,5620000,119,52.75,1.07,12,0.02,40.00,1967.00,2220,20240627,-4.95,2010,20241226,4.98,2175,-2.99,20250221,2035,3.69,20250107,2220,-4.95,20240627,2010,4.98,20241226,0.00,Y,448370,100,5 억,,1021,N,N,0,N,00,N
20250422,101254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,211110,101,6.22,2090,2110,2090,2740,1480,2110,2090.20,0.02,0,0,2133,2121,2103,2091,2073,2112,2082,6,630,100,1470,5,1,5620000,119,52.75,1.07,12,0.00,40.00,1967.00,2220,20240627,-4.95,2010,20241226,4.98,2175,-2.99,20250221,2035,3.69,20250107,2220,-4.95,20240627,2010,4.98,20241226,0.00,Y,448370,100,5 억,,1021,N,N,0,N,00,N
20250422,091256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.02,0,0,2133,2121,2103,2091,2073,2112,2082,6,630,100,1470,5,1,5620000,119,52.75,1.07,12,0.00,40.00,1967.00,2220,20240627,-4.95,2010,20241226,4.98,2175,-2.99,20250221,2035,3.69,20250107,2220,-4.95,20240627,2010,4.98,20241226,0.00,Y,448370,100,5 억,,1021,N,N,0,N,00,N
20250421,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,3419925,1625,45.84,2115,2115,2085,2720,1470,2095,2104.57,0.02,0,-11,2108,2101,2093,2086,2078,2097,2082,6,625,100,1460,5,1,5620000,119,52.75,1.07,12,0.03,40.00,1967.00,2220,20240627,-4.95,2010,20241226,4.98,2175,-2.99,20250221,2035,3.69,20250107,2220,-4.95,20240627,2010,4.98,20241226,0.00,Y,448370,100,5 억,,1032,N,N,0,N,00,N
20250421,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,3407265,1619,45.67,2115,2115,2085,2720,1470,2095,2104.55,0.02,0,-11,2108,2101,2093,2086,2078,2097,2082,6,625,100,1460,5,1,5620000,119,52.75,1.07,12,0.03,40.00,1967.00,2220,20240627,-4.95,2010,20241226,4.98,2175,-2.99,20250221,2035,3.69,20250107,2220,-4.95,20240627,2010,4.98,20241226,0.00,Y,448370,100,5 억,,1032,N,N,0,N,00,N
20250421,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,15,2,0.72,2458655,1168,32.95,2115,2115,2085,2720,1470,2095,2105.01,0.02,0,-11,2108,2101,2093,2086,2078,2097,2082,6,625,100,1460,5,1,5620000,119,52.75,1.07,12,0.02,40.00,1967.00,2220,20240627,-4.95,2010,20241226,4.98,2175,-2.99,20250221,2035,3.69,20250107,2220,-4.95,20240627,2010,4.98,20241226,0.00,Y,448370,100,5 억,,1032,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 161231 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 7033330 3339 205.48 2090 2110 2090 2740 1480 2110 2106.42 0.02 0 -5 2133 2121 2103 2091 2073 2112 2082 6 630 100 1470 5 1 5620000 118 52.62 1.07 12 0.06 40.00 1967.00 2220 20240627 -5.18 2010 20241226 4.73 2175 -3.22 20250221 2035 3.44 20250107 2220 -5.18 20240627 2010 4.73 20241226 0.00 Y 448370 100 5 억 1021 N N 0 N 00 N
3 20250422 151254 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 6391305 3034 186.71 2090 2110 2090 2740 1480 2110 2106.56 0.02 0 0 2133 2121 2103 2091 2073 2112 2082 6 630 100 1470 5 1 5620000 119 52.75 1.07 12 0.05 40.00 1967.00 2220 20240627 -4.95 2010 20241226 4.98 2175 -2.99 20250221 2035 3.69 20250107 2220 -4.95 20240627 2010 4.98 20241226 0.00 Y 448370 100 5 억 1021 N N 0 N 00 N
4 20250422 141255 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 5995560 2846 175.14 2090 2110 2090 2740 1480 2110 2106.66 0.02 0 0 2133 2121 2103 2091 2073 2112 2082 6 630 100 1470 5 1 5620000 119 52.75 1.07 12 0.05 40.00 1967.00 2220 20240627 -4.95 2010 20241226 4.98 2175 -2.99 20250221 2035 3.69 20250107 2220 -4.95 20240627 2010 4.98 20241226 0.00 Y 448370 100 5 억 1021 N N 0 N 00 N
5 20250422 131251 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 5993450 2845 175.08 2090 2110 2090 2740 1480 2110 2106.66 0.02 0 0 2133 2121 2103 2091 2073 2112 2082 6 630 100 1470 5 1 5620000 118 52.62 1.07 12 0.05 40.00 1967.00 2220 20240627 -5.18 2010 20241226 4.73 2175 -3.22 20250221 2035 3.44 20250107 2220 -5.18 20240627 2010 4.73 20241226 0.00 Y 448370 100 5 억 1021 N N 0 N 00 N
6 20250422 121255 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 2835950 1345 82.77 2090 2110 2090 2740 1480 2110 2108.51 0.02 0 0 2133 2121 2103 2091 2073 2112 2082 6 630 100 1470 5 1 5620000 119 52.75 1.07 12 0.02 40.00 1967.00 2220 20240627 -4.95 2010 20241226 4.98 2175 -2.99 20250221 2035 3.69 20250107 2220 -4.95 20240627 2010 4.98 20241226 0.00 Y 448370 100 5 억 1021 N N 0 N 00 N
7 20250422 111253 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 2835950 1345 82.77 2090 2110 2090 2740 1480 2110 2108.51 0.02 0 0 2133 2121 2103 2091 2073 2112 2082 6 630 100 1470 5 1 5620000 119 52.75 1.07 12 0.02 40.00 1967.00 2220 20240627 -4.95 2010 20241226 4.98 2175 -2.99 20250221 2035 3.69 20250107 2220 -4.95 20240627 2010 4.98 20241226 0.00 Y 448370 100 5 억 1021 N N 0 N 00 N
8 20250422 101254 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 211110 101 6.22 2090 2110 2090 2740 1480 2110 2090.20 0.02 0 0 2133 2121 2103 2091 2073 2112 2082 6 630 100 1470 5 1 5620000 119 52.75 1.07 12 0.00 40.00 1967.00 2220 20240627 -4.95 2010 20241226 4.98 2175 -2.99 20250221 2035 3.69 20250107 2220 -4.95 20240627 2010 4.98 20241226 0.00 Y 448370 100 5 억 1021 N N 0 N 00 N
9 20250422 091256 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.02 0 0 2133 2121 2103 2091 2073 2112 2082 6 630 100 1470 5 1 5620000 119 52.75 1.07 12 0.00 40.00 1967.00 2220 20240627 -4.95 2010 20241226 4.98 2175 -2.99 20250221 2035 3.69 20250107 2220 -4.95 20240627 2010 4.98 20241226 0.00 Y 448370 100 5 억 1021 N N 0 N 00 N
10 20250421 161227 57 100.00 KOSDAQ 금융 N N N N N 2110 15 2 0.72 3419925 1625 45.84 2115 2115 2085 2720 1470 2095 2104.57 0.02 0 -11 2108 2101 2093 2086 2078 2097 2082 6 625 100 1460 5 1 5620000 119 52.75 1.07 12 0.03 40.00 1967.00 2220 20240627 -4.95 2010 20241226 4.98 2175 -2.99 20250221 2035 3.69 20250107 2220 -4.95 20240627 2010 4.98 20241226 0.00 Y 448370 100 5 억 1032 N N 0 N 00 N
11 20250421 151249 57 100.00 KOSDAQ 금융 N N N N N 2110 15 2 0.72 3407265 1619 45.67 2115 2115 2085 2720 1470 2095 2104.55 0.02 0 -11 2108 2101 2093 2086 2078 2097 2082 6 625 100 1460 5 1 5620000 119 52.75 1.07 12 0.03 40.00 1967.00 2220 20240627 -4.95 2010 20241226 4.98 2175 -2.99 20250221 2035 3.69 20250107 2220 -4.95 20240627 2010 4.98 20241226 0.00 Y 448370 100 5 억 1032 N N 0 N 00 N
12 20250421 141249 57 100.00 KOSDAQ 금융 N N N N N 2110 15 2 0.72 2458655 1168 32.95 2115 2115 2085 2720 1470 2095 2105.01 0.02 0 -11 2108 2101 2093 2086 2078 2097 2082 6 625 100 1460 5 1 5620000 119 52.75 1.07 12 0.02 40.00 1967.00 2220 20240627 -4.95 2010 20241226 4.98 2175 -2.99 20250221 2035 3.69 20250107 2220 -4.95 20240627 2010 4.98 20241226 0.00 Y 448370 100 5 억 1032 N N 0 N 00 N