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
448760/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,2210,10,2,0.45,18124285,8235,47.79,2195,2210,2195,2860,1540,2200,2200.88,0.03,0,-4593,2220,2210,2190,2180,2160,2215,2185,4,660,100,1540,5,1,4430000,98,66.97,1.11,12,0.19,33.00,1991.00,2500,20240425,-11.60,2050,20241227,7.80,2230,-0.90,20250310,2080,6.25,20250114,2500,-11.60,20240425,2050,7.80,20241227,0.00,Y,448760,100,4 억,,1233,N,N,0,N,00,N
20250422,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,17840430,8106,47.04,2195,2210,2195,2860,1540,2200,2200.89,0.03,0,-4469,2220,2210,2190,2180,2160,2215,2185,4,660,100,1540,5,1,4430000,97,66.67,1.10,12,0.18,33.00,1991.00,2500,20240425,-12.00,2050,20241227,7.32,2230,-1.35,20250310,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,Y,448760,100,4 억,,1233,N,N,0,N,00,N
20250422,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,15878025,7214,41.86,2195,2210,2195,2860,1540,2200,2201.00,0.03,0,-3577,2220,2210,2190,2180,2160,2215,2185,4,660,100,1540,5,1,4430000,97,66.67,1.10,12,0.16,33.00,1991.00,2500,20240425,-12.00,2050,20241227,7.32,2230,-1.35,20250310,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,Y,448760,100,4 억,,1233,N,N,0,N,00,N
20250422,131252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,13438220,6105,35.43,2195,2210,2195,2860,1540,2200,2201.18,0.03,0,-2718,2220,2210,2190,2180,2160,2215,2185,4,660,100,1540,5,1,4430000,98,66.82,1.11,12,0.14,33.00,1991.00,2500,20240425,-11.80,2050,20241227,7.56,2230,-1.12,20250310,2080,6.01,20250114,2500,-11.80,20240425,2050,7.56,20241227,0.00,Y,448760,100,4 억,,1233,N,N,0,N,00,N
20250422,121256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2205,5,2,0.23,8719025,3960,22.98,2195,2210,2195,2860,1540,2200,2201.77,0.03,0,-1912,2220,2210,2190,2180,2160,2215,2185,4,660,100,1540,5,1,4430000,98,66.82,1.11,12,0.09,33.00,1991.00,2500,20240425,-11.80,2050,20241227,7.56,2230,-1.12,20250310,2080,6.01,20250114,2500,-11.80,20240425,2050,7.56,20241227,0.00,Y,448760,100,4 억,,1233,N,N,0,N,00,N
20250422,111254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,5739630,2609,15.14,2195,2210,2195,2860,1540,2200,2199.93,0.03,0,-1023,2220,2210,2190,2180,2160,2215,2185,4,660,100,1540,5,1,4430000,97,66.67,1.10,12,0.06,33.00,1991.00,2500,20240425,-12.00,2050,20241227,7.32,2230,-1.35,20250310,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,Y,448760,100,4 억,,1233,N,N,0,N,00,N
20250422,101255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,713400,325,1.89,2195,2200,2195,2860,1540,2200,2195.08,0.03,0,-320,2220,2210,2190,2180,2160,2215,2185,4,660,100,1540,5,1,4430000,97,66.52,1.10,12,0.01,33.00,1991.00,2500,20240425,-12.20,2050,20241227,7.07,2230,-1.57,20250310,2080,5.53,20250114,2500,-12.20,20240425,2050,7.07,20241227,0.00,Y,448760,100,4 억,,1233,N,N,0,N,00,N
20250422,091257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,0,0,0.00,0,0,0,2860,1540,2200,0.00,0.03,0,0,2220,2210,2190,2180,2160,2215,2185,4,660,100,1540,5,1,4430000,97,66.67,1.10,12,0.00,33.00,1991.00,2500,20240425,-12.00,2050,20241227,7.32,2230,-1.35,20250310,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,Y,448760,100,4 억,,1233,N,N,0,N,00,N
20250421,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,40,2,1.85,37602370,17233,400.49,2175,2200,2170,2805,1515,2160,2182.00,0.03,0,-3544,2186,2172,2166,2152,2146,2170,2150,4,645,100,1510,5,1,4430000,97,66.67,1.10,12,0.39,33.00,1991.00,2500,20240425,-12.00,2050,20241227,7.32,2230,-1.35,20250310,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,Y,448760,100,4 억,,1329,N,N,0,N,00,N
20250421,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,35,2,1.62,34505075,15825,367.77,2175,2200,2170,2805,1515,2160,2180.42,0.03,0,-3328,2186,2172,2166,2152,2146,2170,2150,4,645,100,1510,5,1,4430000,97,66.52,1.10,12,0.36,33.00,1991.00,2500,20240425,-12.20,2050,20241227,7.07,2230,-1.57,20250310,2080,5.53,20250114,2500,-12.20,20240425,2050,7.07,20241227,0.00,Y,448760,100,4 억,,1329,N,N,0,N,00,N
20250421,141250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,35,2,1.62,32895960,15092,350.73,2175,2195,2170,2805,1515,2160,2179.70,0.03,0,-3344,2186,2172,2166,2152,2146,2170,2150,4,645,100,1510,5,1,4430000,97,66.52,1.10,12,0.34,33.00,1991.00,2500,20240425,-12.20,2050,20241227,7.07,2230,-1.57,20250310,2080,5.53,20250114,2500,-12.20,20240425,2050,7.07,20241227,0.00,Y,448760,100,4 억,,1329,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 2210 10 2 0.45 18124285 8235 47.79 2195 2210 2195 2860 1540 2200 2200.88 0.03 0 -4593 2220 2210 2190 2180 2160 2215 2185 4 660 100 1540 5 1 4430000 98 66.97 1.11 12 0.19 33.00 1991.00 2500 20240425 -11.60 2050 20241227 7.80 2230 -0.90 20250310 2080 6.25 20250114 2500 -11.60 20240425 2050 7.80 20241227 0.00 Y 448760 100 4 억 1233 N N 0 N 00 N
3 20250422 151255 57 100.00 KOSDAQ 금융 N N N N N 2200 0 3 0.00 17840430 8106 47.04 2195 2210 2195 2860 1540 2200 2200.89 0.03 0 -4469 2220 2210 2190 2180 2160 2215 2185 4 660 100 1540 5 1 4430000 97 66.67 1.10 12 0.18 33.00 1991.00 2500 20240425 -12.00 2050 20241227 7.32 2230 -1.35 20250310 2080 5.77 20250114 2500 -12.00 20240425 2050 7.32 20241227 0.00 Y 448760 100 4 억 1233 N N 0 N 00 N
4 20250422 141256 57 100.00 KOSDAQ 금융 N N N N N 2200 0 3 0.00 15878025 7214 41.86 2195 2210 2195 2860 1540 2200 2201.00 0.03 0 -3577 2220 2210 2190 2180 2160 2215 2185 4 660 100 1540 5 1 4430000 97 66.67 1.10 12 0.16 33.00 1991.00 2500 20240425 -12.00 2050 20241227 7.32 2230 -1.35 20250310 2080 5.77 20250114 2500 -12.00 20240425 2050 7.32 20241227 0.00 Y 448760 100 4 억 1233 N N 0 N 00 N
5 20250422 131252 57 100.00 KOSDAQ 금융 N N N N N 2205 5 2 0.23 13438220 6105 35.43 2195 2210 2195 2860 1540 2200 2201.18 0.03 0 -2718 2220 2210 2190 2180 2160 2215 2185 4 660 100 1540 5 1 4430000 98 66.82 1.11 12 0.14 33.00 1991.00 2500 20240425 -11.80 2050 20241227 7.56 2230 -1.12 20250310 2080 6.01 20250114 2500 -11.80 20240425 2050 7.56 20241227 0.00 Y 448760 100 4 억 1233 N N 0 N 00 N
6 20250422 121256 57 100.00 KOSDAQ 금융 N N N N N 2205 5 2 0.23 8719025 3960 22.98 2195 2210 2195 2860 1540 2200 2201.77 0.03 0 -1912 2220 2210 2190 2180 2160 2215 2185 4 660 100 1540 5 1 4430000 98 66.82 1.11 12 0.09 33.00 1991.00 2500 20240425 -11.80 2050 20241227 7.56 2230 -1.12 20250310 2080 6.01 20250114 2500 -11.80 20240425 2050 7.56 20241227 0.00 Y 448760 100 4 억 1233 N N 0 N 00 N
7 20250422 111254 57 100.00 KOSDAQ 금융 N N N N N 2200 0 3 0.00 5739630 2609 15.14 2195 2210 2195 2860 1540 2200 2199.93 0.03 0 -1023 2220 2210 2190 2180 2160 2215 2185 4 660 100 1540 5 1 4430000 97 66.67 1.10 12 0.06 33.00 1991.00 2500 20240425 -12.00 2050 20241227 7.32 2230 -1.35 20250310 2080 5.77 20250114 2500 -12.00 20240425 2050 7.32 20241227 0.00 Y 448760 100 4 억 1233 N N 0 N 00 N
8 20250422 101255 57 100.00 KOSDAQ 금융 N N N N N 2195 -5 5 -0.23 713400 325 1.89 2195 2200 2195 2860 1540 2200 2195.08 0.03 0 -320 2220 2210 2190 2180 2160 2215 2185 4 660 100 1540 5 1 4430000 97 66.52 1.10 12 0.01 33.00 1991.00 2500 20240425 -12.20 2050 20241227 7.07 2230 -1.57 20250310 2080 5.53 20250114 2500 -12.20 20240425 2050 7.07 20241227 0.00 Y 448760 100 4 억 1233 N N 0 N 00 N
9 20250422 091257 57 100.00 KOSDAQ 금융 N N N N N 2200 0 3 0.00 0 0 0.00 0 0 0 2860 1540 2200 0.00 0.03 0 0 2220 2210 2190 2180 2160 2215 2185 4 660 100 1540 5 1 4430000 97 66.67 1.10 12 0.00 33.00 1991.00 2500 20240425 -12.00 2050 20241227 7.32 2230 -1.35 20250310 2080 5.77 20250114 2500 -12.00 20240425 2050 7.32 20241227 0.00 Y 448760 100 4 억 1233 N N 0 N 00 N
10 20250421 161228 57 100.00 KOSDAQ 금융 N N N N N 2200 40 2 1.85 37602370 17233 400.49 2175 2200 2170 2805 1515 2160 2182.00 0.03 0 -3544 2186 2172 2166 2152 2146 2170 2150 4 645 100 1510 5 1 4430000 97 66.67 1.10 12 0.39 33.00 1991.00 2500 20240425 -12.00 2050 20241227 7.32 2230 -1.35 20250310 2080 5.77 20250114 2500 -12.00 20240425 2050 7.32 20241227 0.00 Y 448760 100 4 억 1329 N N 0 N 00 N
11 20250421 151251 57 100.00 KOSDAQ 금융 N N N N N 2195 35 2 1.62 34505075 15825 367.77 2175 2200 2170 2805 1515 2160 2180.42 0.03 0 -3328 2186 2172 2166 2152 2146 2170 2150 4 645 100 1510 5 1 4430000 97 66.52 1.10 12 0.36 33.00 1991.00 2500 20240425 -12.20 2050 20241227 7.07 2230 -1.57 20250310 2080 5.53 20250114 2500 -12.20 20240425 2050 7.07 20241227 0.00 Y 448760 100 4 억 1329 N N 0 N 00 N
12 20250421 141250 57 100.00 KOSDAQ 금융 N N N N N 2195 35 2 1.62 32895960 15092 350.73 2175 2195 2170 2805 1515 2160 2179.70 0.03 0 -3344 2186 2172 2166 2152 2146 2170 2150 4 645 100 1510 5 1 4430000 97 66.52 1.10 12 0.34 33.00 1991.00 2500 20240425 -12.20 2050 20241227 7.07 2230 -1.57 20250310 2080 5.53 20250114 2500 -12.20 20240425 2050 7.07 20241227 0.00 Y 448760 100 4 억 1329 N N 0 N 00 N