ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
199730/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
20250421,160859,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6220,-120,5,-1.89,74535380,11903,72.84,6340,6380,6210,8240,4440,6340,6261.90,2.31,0,211,6546,6442,6276,6172,6006,6495,6225,24,1900,500,3930,10,1,4864367,303,-7.59,1.10,12,0.24,-820.00,5667.00,11580,20241008,-46.29,4965,20250311,25.28,7620,-18.37,20250325,4965,25.28,20250311,11580,-46.29,20241008,4965,25.28,20250311,1.09,Y,199730,500,24 억,,112406,N,N,151,N,00,N
20250421,150916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6270,-70,5,-1.10,67406380,10760,65.84,6340,6380,6210,8240,4440,6340,6264.53,2.31,0,385,6546,6442,6276,6172,6006,6495,6225,24,1900,500,3930,10,1,4864367,305,-7.65,1.11,12,0.22,-820.00,5667.00,11580,20241008,-45.85,4965,20250311,26.28,7620,-17.72,20250325,4965,26.28,20250311,11580,-45.85,20241008,4965,26.28,20250311,1.09,Y,199730,500,24 억,,112406,N,N,127,N,00,N
20250421,140915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6240,-100,5,-1.58,58813920,9384,57.42,6340,6380,6210,8240,4440,6340,6267.47,2.31,0,621,6546,6442,6276,6172,6006,6495,6225,24,1900,500,3930,10,1,4864367,304,-7.61,1.10,12,0.19,-820.00,5667.00,11580,20241008,-46.11,4965,20250311,25.68,7620,-18.11,20250325,4965,25.68,20250311,11580,-46.11,20241008,4965,25.68,20250311,1.09,Y,199730,500,24 억,,112406,N,N,127,N,00,N
20250421,130914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6250,-90,5,-1.42,46511580,7418,45.39,6340,6380,6210,8240,4440,6340,6270.10,2.31,0,537,6546,6442,6276,6172,6006,6495,6225,24,1900,500,3930,10,1,4864367,304,-7.62,1.10,12,0.15,-820.00,5667.00,11580,20241008,-46.03,4965,20250311,25.88,7620,-17.98,20250325,4965,25.88,20250311,11580,-46.03,20241008,4965,25.88,20250311,1.09,Y,199730,500,24 억,,112406,N,N,127,N,00,N
20250421,120914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6250,-90,5,-1.42,44304470,7065,43.23,6340,6380,6210,8240,4440,6340,6270.98,2.31,0,632,6546,6442,6276,6172,6006,6495,6225,24,1900,500,3930,10,1,4864367,304,-7.62,1.10,12,0.15,-820.00,5667.00,11580,20241008,-46.03,4965,20250311,25.88,7620,-17.98,20250325,4965,25.88,20250311,11580,-46.03,20241008,4965,25.88,20250311,1.09,Y,199730,500,24 억,,112406,N,N,127,N,00,N
20250421,110913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6260,-80,5,-1.26,29759110,4729,28.94,6340,6380,6220,8240,4440,6340,6292.90,2.31,0,-159,6546,6442,6276,6172,6006,6495,6225,24,1900,500,3930,10,1,4864367,305,-7.63,1.10,12,0.10,-820.00,5667.00,11580,20241008,-45.94,4965,20250311,26.08,7620,-17.85,20250325,4965,26.08,20250311,11580,-45.94,20241008,4965,26.08,20250311,1.09,Y,199730,500,24 억,,112406,N,N,127,N,00,N
20250421,100908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6300,-40,5,-0.63,12355370,1953,11.95,6340,6380,6300,8240,4440,6340,6326.35,2.31,0,-229,6546,6442,6276,6172,6006,6495,6225,24,1900,500,3930,10,1,4864367,306,-7.68,1.11,12,0.04,-820.00,5667.00,11580,20241008,-45.60,4965,20250311,26.89,7620,-17.32,20250325,4965,26.89,20250311,11580,-45.60,20241008,4965,26.89,20250311,1.09,Y,199730,500,24 억,,112406,N,N,127,N,00,N
20250421,090939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6320,-20,5,-0.32,1841260,291,1.78,6340,6380,6300,8240,4440,6340,6327.35,2.31,0,-27,6546,6442,6276,6172,6006,6495,6225,24,1900,500,3930,10,1,4864367,307,-7.71,1.12,12,0.01,-820.00,5667.00,11580,20241008,-45.42,4965,20250311,27.29,7620,-17.06,20250325,4965,27.29,20250311,11580,-45.42,20241008,4965,27.29,20250311,1.09,Y,199730,500,24 억,,112406,N,N,127,N,00,N
20250418,160859,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6340,40,2,0.63,101056390,16199,74.05,6300,6380,6110,8190,4410,6300,6238.43,2.32,0,-250,6520,6410,6340,6230,6160,6465,6285,24,1890,500,3900,10,1,4864367,308,-7.73,1.12,12,0.33,-820.00,5667.00,11580,20241008,-45.25,4965,20250311,27.69,7620,-16.80,20250325,4965,27.69,20250311,11580,-45.25,20241008,4965,27.69,20250311,1.10,Y,199730,500,24 억,,112664,N,N,127,N,00,N
20250418,150911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6280,-20,5,-0.32,97323710,15608,71.34,6300,6380,6110,8190,4410,6300,6235.50,2.32,0,-164,6520,6410,6340,6230,6160,6465,6285,24,1890,500,3900,10,1,4864367,305,-7.66,1.11,12,0.32,-820.00,5667.00,11580,20241008,-45.77,4965,20250311,26.49,7620,-17.59,20250325,4965,26.49,20250311,11580,-45.77,20241008,4965,26.49,20250311,1.10,Y,199730,500,24 억,,112664,N,N,1437,N,00,N
20250418,140914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6360,60,2,0.95,78641670,12643,57.79,6300,6380,6110,8190,4410,6300,6220.17,2.32,0,894,6520,6410,6340,6230,6160,6465,6285,24,1890,500,3900,10,1,4864367,309,-7.76,1.12,12,0.26,-820.00,5667.00,11580,20241008,-45.08,4965,20250311,28.10,7620,-16.54,20250325,4965,28.10,20250311,11580,-45.08,20241008,4965,28.10,20250311,1.10,Y,199730,500,24 억,,112664,N,N,1437,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 20250421 160859 57 100.00 KOSDAQ 일반서비스 N N N N N 6220 -120 5 -1.89 74535380 11903 72.84 6340 6380 6210 8240 4440 6340 6261.90 2.31 0 211 6546 6442 6276 6172 6006 6495 6225 24 1900 500 3930 10 1 4864367 303 -7.59 1.10 12 0.24 -820.00 5667.00 11580 20241008 -46.29 4965 20250311 25.28 7620 -18.37 20250325 4965 25.28 20250311 11580 -46.29 20241008 4965 25.28 20250311 1.09 Y 199730 500 24 억 112406 N N 151 N 00 N
3 20250421 150916 57 100.00 KOSDAQ 일반서비스 N N N N N 6270 -70 5 -1.10 67406380 10760 65.84 6340 6380 6210 8240 4440 6340 6264.53 2.31 0 385 6546 6442 6276 6172 6006 6495 6225 24 1900 500 3930 10 1 4864367 305 -7.65 1.11 12 0.22 -820.00 5667.00 11580 20241008 -45.85 4965 20250311 26.28 7620 -17.72 20250325 4965 26.28 20250311 11580 -45.85 20241008 4965 26.28 20250311 1.09 Y 199730 500 24 억 112406 N N 127 N 00 N
4 20250421 140915 57 100.00 KOSDAQ 일반서비스 N N N N N 6240 -100 5 -1.58 58813920 9384 57.42 6340 6380 6210 8240 4440 6340 6267.47 2.31 0 621 6546 6442 6276 6172 6006 6495 6225 24 1900 500 3930 10 1 4864367 304 -7.61 1.10 12 0.19 -820.00 5667.00 11580 20241008 -46.11 4965 20250311 25.68 7620 -18.11 20250325 4965 25.68 20250311 11580 -46.11 20241008 4965 25.68 20250311 1.09 Y 199730 500 24 억 112406 N N 127 N 00 N
5 20250421 130914 57 100.00 KOSDAQ 일반서비스 N N N N N 6250 -90 5 -1.42 46511580 7418 45.39 6340 6380 6210 8240 4440 6340 6270.10 2.31 0 537 6546 6442 6276 6172 6006 6495 6225 24 1900 500 3930 10 1 4864367 304 -7.62 1.10 12 0.15 -820.00 5667.00 11580 20241008 -46.03 4965 20250311 25.88 7620 -17.98 20250325 4965 25.88 20250311 11580 -46.03 20241008 4965 25.88 20250311 1.09 Y 199730 500 24 억 112406 N N 127 N 00 N
6 20250421 120914 57 100.00 KOSDAQ 일반서비스 N N N N N 6250 -90 5 -1.42 44304470 7065 43.23 6340 6380 6210 8240 4440 6340 6270.98 2.31 0 632 6546 6442 6276 6172 6006 6495 6225 24 1900 500 3930 10 1 4864367 304 -7.62 1.10 12 0.15 -820.00 5667.00 11580 20241008 -46.03 4965 20250311 25.88 7620 -17.98 20250325 4965 25.88 20250311 11580 -46.03 20241008 4965 25.88 20250311 1.09 Y 199730 500 24 억 112406 N N 127 N 00 N
7 20250421 110913 57 100.00 KOSDAQ 일반서비스 N N N N N 6260 -80 5 -1.26 29759110 4729 28.94 6340 6380 6220 8240 4440 6340 6292.90 2.31 0 -159 6546 6442 6276 6172 6006 6495 6225 24 1900 500 3930 10 1 4864367 305 -7.63 1.10 12 0.10 -820.00 5667.00 11580 20241008 -45.94 4965 20250311 26.08 7620 -17.85 20250325 4965 26.08 20250311 11580 -45.94 20241008 4965 26.08 20250311 1.09 Y 199730 500 24 억 112406 N N 127 N 00 N
8 20250421 100908 57 100.00 KOSDAQ 일반서비스 N N N N N 6300 -40 5 -0.63 12355370 1953 11.95 6340 6380 6300 8240 4440 6340 6326.35 2.31 0 -229 6546 6442 6276 6172 6006 6495 6225 24 1900 500 3930 10 1 4864367 306 -7.68 1.11 12 0.04 -820.00 5667.00 11580 20241008 -45.60 4965 20250311 26.89 7620 -17.32 20250325 4965 26.89 20250311 11580 -45.60 20241008 4965 26.89 20250311 1.09 Y 199730 500 24 억 112406 N N 127 N 00 N
9 20250421 090939 57 100.00 KOSDAQ 일반서비스 N N N N N 6320 -20 5 -0.32 1841260 291 1.78 6340 6380 6300 8240 4440 6340 6327.35 2.31 0 -27 6546 6442 6276 6172 6006 6495 6225 24 1900 500 3930 10 1 4864367 307 -7.71 1.12 12 0.01 -820.00 5667.00 11580 20241008 -45.42 4965 20250311 27.29 7620 -17.06 20250325 4965 27.29 20250311 11580 -45.42 20241008 4965 27.29 20250311 1.09 Y 199730 500 24 억 112406 N N 127 N 00 N
10 20250418 160859 57 100.00 KOSDAQ 일반서비스 N N N N N 6340 40 2 0.63 101056390 16199 74.05 6300 6380 6110 8190 4410 6300 6238.43 2.32 0 -250 6520 6410 6340 6230 6160 6465 6285 24 1890 500 3900 10 1 4864367 308 -7.73 1.12 12 0.33 -820.00 5667.00 11580 20241008 -45.25 4965 20250311 27.69 7620 -16.80 20250325 4965 27.69 20250311 11580 -45.25 20241008 4965 27.69 20250311 1.10 Y 199730 500 24 억 112664 N N 127 N 00 N
11 20250418 150911 57 100.00 KOSDAQ 일반서비스 N N N N N 6280 -20 5 -0.32 97323710 15608 71.34 6300 6380 6110 8190 4410 6300 6235.50 2.32 0 -164 6520 6410 6340 6230 6160 6465 6285 24 1890 500 3900 10 1 4864367 305 -7.66 1.11 12 0.32 -820.00 5667.00 11580 20241008 -45.77 4965 20250311 26.49 7620 -17.59 20250325 4965 26.49 20250311 11580 -45.77 20241008 4965 26.49 20250311 1.10 Y 199730 500 24 억 112664 N N 1437 N 00 N
12 20250418 140914 57 100.00 KOSDAQ 일반서비스 N N N N N 6360 60 2 0.95 78641670 12643 57.79 6300 6380 6110 8190 4410 6300 6220.17 2.32 0 894 6520 6410 6340 6230 6160 6465 6285 24 1890 500 3900 10 1 4864367 309 -7.76 1.12 12 0.26 -820.00 5667.00 11580 20241008 -45.08 4965 20250311 28.10 7620 -16.54 20250325 4965 28.10 20250311 11580 -45.08 20241008 4965 28.10 20250311 1.10 Y 199730 500 24 억 112664 N N 1437 N 00 N