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
448740/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
20250422,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,-10,5,-0.10,75078495,7293,50.32,10310,10320,10290,13390,7210,10300,10294.60,0.45,0,-795,10346,10322,10306,10282,10266,10320,10280,23,3090,500,7620,10,1,4664000,480,43.79,1.06,12,0.16,235.00,9741.00,10390,20250227,-0.96,9710,20240530,5.97,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,Y,448740,500,23 억,,20990,N,N,0,N,00,N
20250422,151254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,-10,5,-0.10,73061645,7097,48.97,10310,10320,10290,13390,7210,10300,10294.72,0.45,0,-600,10346,10322,10306,10282,10266,10320,10280,23,3090,500,7620,10,1,4664000,480,43.79,1.06,12,0.15,235.00,9741.00,10390,20250227,-0.96,9710,20240530,5.97,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,Y,448740,500,23 억,,20990,N,N,0,N,00,N
20250422,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,-10,5,-0.10,49329745,4792,33.06,10310,10320,10290,13390,7210,10300,10294.19,0.45,0,-660,10346,10322,10306,10282,10266,10320,10280,23,3090,500,7620,10,1,4664000,480,43.79,1.06,12,0.10,235.00,9741.00,10390,20250227,-0.96,9710,20240530,5.97,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,Y,448740,500,23 억,,20990,N,N,0,N,00,N
20250422,131252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,-10,5,-0.10,47755300,4639,32.01,10310,10320,10290,13390,7210,10300,10294.31,0.45,0,-533,10346,10322,10306,10282,10266,10320,10280,23,3090,500,7620,10,1,4664000,480,43.79,1.06,12,0.10,235.00,9741.00,10390,20250227,-0.96,9710,20240530,5.97,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,Y,448740,500,23 억,,20990,N,N,0,N,00,N
20250422,121256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10290,-10,5,-0.10,20156620,1957,13.50,10310,10320,10290,13390,7210,10300,10299.75,0.45,0,-263,10346,10322,10306,10282,10266,10320,10280,23,3090,500,7620,10,1,4664000,480,43.79,1.06,12,0.04,235.00,9741.00,10390,20250227,-0.96,9710,20240530,5.97,10390,-0.96,20250227,10020,2.69,20250102,10390,-0.96,20250227,9710,5.97,20240530,0.00,Y,448740,500,23 억,,20990,N,N,0,N,00,N
20250422,111254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,0,3,0.00,16624780,1614,11.14,10310,10320,10290,13390,7210,10300,10300.36,0.45,0,-66,10346,10322,10306,10282,10266,10320,10280,23,3090,500,7620,10,1,4664000,480,43.83,1.06,12,0.03,235.00,9741.00,10390,20250227,-0.87,9710,20240530,6.08,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9710,6.08,20240530,0.00,Y,448740,500,23 억,,20990,N,N,0,N,00,N
20250422,101254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10310,10,2,0.10,752690,73,0.50,10310,10320,10300,13390,7210,10300,10310.82,0.45,0,36,10346,10322,10306,10282,10266,10320,10280,23,3090,500,7620,10,1,4664000,481,43.87,1.06,12,0.00,235.00,9741.00,10390,20250227,-0.77,9710,20240530,6.18,10390,-0.77,20250227,10020,2.89,20250102,10390,-0.77,20250227,9710,6.18,20240530,0.00,Y,448740,500,23 억,,20990,N,N,0,N,00,N
20250422,091257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10310,10,2,0.10,371160,36,0.25,10310,10310,10310,13390,7210,10300,10310.00,0.45,0,36,10346,10322,10306,10282,10266,10320,10280,23,3090,500,7620,10,1,4664000,481,43.87,1.06,12,0.00,235.00,9741.00,10390,20250227,-0.77,9710,20240530,6.18,10390,-0.77,20250227,10020,2.89,20250102,10390,-0.77,20250227,9710,6.18,20240530,0.00,Y,448740,500,23 억,,20990,N,N,0,N,00,N
20250421,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10300,0,3,0.00,149455390,14493,320.15,10300,10330,10290,13390,7210,10300,10312.25,0.45,0,-4986,10306,10302,10296,10292,10286,10305,10295,23,3090,500,7620,10,1,4664000,480,43.83,1.06,12,0.31,235.00,9741.00,10390,20250227,-0.87,9710,20240530,6.08,10390,-0.87,20250227,10020,2.79,20250102,10390,-0.87,20250227,9710,6.08,20240530,0.00,Y,448740,500,23 억,,20976,N,N,0,N,00,N
20250421,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10310,10,2,0.10,149342090,14482,319.90,10300,10330,10290,13390,7210,10300,10312.26,0.45,0,-4986,10306,10302,10296,10292,10286,10305,10295,23,3090,500,7620,10,1,4664000,481,43.87,1.06,12,0.31,235.00,9741.00,10390,20250227,-0.77,9710,20240530,6.18,10390,-0.77,20250227,10020,2.89,20250102,10390,-0.77,20250227,9710,6.18,20240530,0.00,Y,448740,500,23 억,,20976,N,N,0,N,00,N
20250421,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10310,10,2,0.10,133228160,12917,285.33,10300,10330,10300,13390,7210,10300,10314.17,0.45,0,-4999,10306,10302,10296,10292,10286,10305,10295,23,3090,500,7620,10,1,4664000,481,43.87,1.06,12,0.28,235.00,9741.00,10390,20250227,-0.77,9710,20240530,6.18,10390,-0.77,20250227,10020,2.89,20250102,10390,-0.77,20250227,9710,6.18,20240530,0.00,Y,448740,500,23 억,,20976,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 161232 57 100.00 KOSDAQ 금융 N N N N N 10290 -10 5 -0.10 75078495 7293 50.32 10310 10320 10290 13390 7210 10300 10294.60 0.45 0 -795 10346 10322 10306 10282 10266 10320 10280 23 3090 500 7620 10 1 4664000 480 43.79 1.06 12 0.16 235.00 9741.00 10390 20250227 -0.96 9710 20240530 5.97 10390 -0.96 20250227 10020 2.69 20250102 10390 -0.96 20250227 9710 5.97 20240530 0.00 Y 448740 500 23 억 20990 N N 0 N 00 N
3 20250422 151254 57 100.00 KOSDAQ 금융 N N N N N 10290 -10 5 -0.10 73061645 7097 48.97 10310 10320 10290 13390 7210 10300 10294.72 0.45 0 -600 10346 10322 10306 10282 10266 10320 10280 23 3090 500 7620 10 1 4664000 480 43.79 1.06 12 0.15 235.00 9741.00 10390 20250227 -0.96 9710 20240530 5.97 10390 -0.96 20250227 10020 2.69 20250102 10390 -0.96 20250227 9710 5.97 20240530 0.00 Y 448740 500 23 억 20990 N N 0 N 00 N
4 20250422 141256 57 100.00 KOSDAQ 금융 N N N N N 10290 -10 5 -0.10 49329745 4792 33.06 10310 10320 10290 13390 7210 10300 10294.19 0.45 0 -660 10346 10322 10306 10282 10266 10320 10280 23 3090 500 7620 10 1 4664000 480 43.79 1.06 12 0.10 235.00 9741.00 10390 20250227 -0.96 9710 20240530 5.97 10390 -0.96 20250227 10020 2.69 20250102 10390 -0.96 20250227 9710 5.97 20240530 0.00 Y 448740 500 23 억 20990 N N 0 N 00 N
5 20250422 131252 57 100.00 KOSDAQ 금융 N N N N N 10290 -10 5 -0.10 47755300 4639 32.01 10310 10320 10290 13390 7210 10300 10294.31 0.45 0 -533 10346 10322 10306 10282 10266 10320 10280 23 3090 500 7620 10 1 4664000 480 43.79 1.06 12 0.10 235.00 9741.00 10390 20250227 -0.96 9710 20240530 5.97 10390 -0.96 20250227 10020 2.69 20250102 10390 -0.96 20250227 9710 5.97 20240530 0.00 Y 448740 500 23 억 20990 N N 0 N 00 N
6 20250422 121256 57 100.00 KOSDAQ 금융 N N N N N 10290 -10 5 -0.10 20156620 1957 13.50 10310 10320 10290 13390 7210 10300 10299.75 0.45 0 -263 10346 10322 10306 10282 10266 10320 10280 23 3090 500 7620 10 1 4664000 480 43.79 1.06 12 0.04 235.00 9741.00 10390 20250227 -0.96 9710 20240530 5.97 10390 -0.96 20250227 10020 2.69 20250102 10390 -0.96 20250227 9710 5.97 20240530 0.00 Y 448740 500 23 억 20990 N N 0 N 00 N
7 20250422 111254 57 100.00 KOSDAQ 금융 N N N N N 10300 0 3 0.00 16624780 1614 11.14 10310 10320 10290 13390 7210 10300 10300.36 0.45 0 -66 10346 10322 10306 10282 10266 10320 10280 23 3090 500 7620 10 1 4664000 480 43.83 1.06 12 0.03 235.00 9741.00 10390 20250227 -0.87 9710 20240530 6.08 10390 -0.87 20250227 10020 2.79 20250102 10390 -0.87 20250227 9710 6.08 20240530 0.00 Y 448740 500 23 억 20990 N N 0 N 00 N
8 20250422 101254 57 100.00 KOSDAQ 금융 N N N N N 10310 10 2 0.10 752690 73 0.50 10310 10320 10300 13390 7210 10300 10310.82 0.45 0 36 10346 10322 10306 10282 10266 10320 10280 23 3090 500 7620 10 1 4664000 481 43.87 1.06 12 0.00 235.00 9741.00 10390 20250227 -0.77 9710 20240530 6.18 10390 -0.77 20250227 10020 2.89 20250102 10390 -0.77 20250227 9710 6.18 20240530 0.00 Y 448740 500 23 억 20990 N N 0 N 00 N
9 20250422 091257 57 100.00 KOSDAQ 금융 N N N N N 10310 10 2 0.10 371160 36 0.25 10310 10310 10310 13390 7210 10300 10310.00 0.45 0 36 10346 10322 10306 10282 10266 10320 10280 23 3090 500 7620 10 1 4664000 481 43.87 1.06 12 0.00 235.00 9741.00 10390 20250227 -0.77 9710 20240530 6.18 10390 -0.77 20250227 10020 2.89 20250102 10390 -0.77 20250227 9710 6.18 20240530 0.00 Y 448740 500 23 억 20990 N N 0 N 00 N
10 20250421 161228 57 100.00 KOSDAQ 금융 N N N N N 10300 0 3 0.00 149455390 14493 320.15 10300 10330 10290 13390 7210 10300 10312.25 0.45 0 -4986 10306 10302 10296 10292 10286 10305 10295 23 3090 500 7620 10 1 4664000 480 43.83 1.06 12 0.31 235.00 9741.00 10390 20250227 -0.87 9710 20240530 6.08 10390 -0.87 20250227 10020 2.79 20250102 10390 -0.87 20250227 9710 6.08 20240530 0.00 Y 448740 500 23 억 20976 N N 0 N 00 N
11 20250421 151250 57 100.00 KOSDAQ 금융 N N N N N 10310 10 2 0.10 149342090 14482 319.90 10300 10330 10290 13390 7210 10300 10312.26 0.45 0 -4986 10306 10302 10296 10292 10286 10305 10295 23 3090 500 7620 10 1 4664000 481 43.87 1.06 12 0.31 235.00 9741.00 10390 20250227 -0.77 9710 20240530 6.18 10390 -0.77 20250227 10020 2.89 20250102 10390 -0.77 20250227 9710 6.18 20240530 0.00 Y 448740 500 23 억 20976 N N 0 N 00 N
12 20250421 141249 57 100.00 KOSDAQ 금융 N N N N N 10310 10 2 0.10 133228160 12917 285.33 10300 10330 10300 13390 7210 10300 10314.17 0.45 0 -4999 10306 10302 10296 10292 10286 10305 10295 23 3090 500 7620 10 1 4664000 481 43.87 1.06 12 0.28 235.00 9741.00 10390 20250227 -0.77 9710 20240530 6.18 10390 -0.77 20250227 10020 2.89 20250102 10390 -0.77 20250227 9710 6.18 20240530 0.00 Y 448740 500 23 억 20976 N N 0 N 00 N