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
199800/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
20250421,160900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36700,1150,2,3.23,835632100,22766,51.07,36550,37400,36000,46200,24900,35550,36705.27,1.99,0,3416,38316,36932,36116,34732,33916,36525,34325,43,10650,500,24170,50,1,8556355,3140,50.27,5.37,12,0.27,730.00,6835.00,89900,20240621,-59.18,28500,20250409,28.77,45500,-19.34,20250109,28500,28.77,20250409,89900,-59.18,20240621,28500,28.77,20250409,0.00,Y,199800,500,42 억,,170205,N,N,1132,N,00,N
20250421,150916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36800,1250,2,3.52,804600300,21921,49.18,36550,37400,36000,46200,24900,35550,36704.54,1.99,0,3053,38316,36932,36116,34732,33916,36525,34325,43,10650,500,24170,50,1,8556355,3149,50.41,5.38,12,0.26,730.00,6835.00,89900,20240621,-59.07,28500,20250409,29.12,45500,-19.12,20250109,28500,29.12,20250409,89900,-59.07,20240621,28500,29.12,20250409,0.00,Y,199800,500,42 억,,170205,N,N,3435,N,00,N
20250421,140915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36800,1250,2,3.52,753904400,20549,46.10,36550,37400,36000,46200,24900,35550,36688.13,1.99,0,2364,38316,36932,36116,34732,33916,36525,34325,43,10650,500,24170,50,1,8556355,3149,50.41,5.38,12,0.24,730.00,6835.00,89900,20240621,-59.07,28500,20250409,29.12,45500,-19.12,20250109,28500,29.12,20250409,89900,-59.07,20240621,28500,29.12,20250409,0.00,Y,199800,500,42 억,,170205,N,N,3435,N,00,N
20250421,130914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36300,750,2,2.11,682708250,18611,41.75,36550,37400,36000,46200,24900,35550,36683.05,1.99,0,1493,38316,36932,36116,34732,33916,36525,34325,43,10650,500,24170,50,1,8556355,3106,49.73,5.31,12,0.22,730.00,6835.00,89900,20240621,-59.62,28500,20250409,27.37,45500,-20.22,20250109,28500,27.37,20250409,89900,-59.62,20240621,28500,27.37,20250409,0.00,Y,199800,500,42 억,,170205,N,N,3435,N,00,N
20250421,120914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36050,500,2,1.41,576586900,15691,35.20,36550,37400,36000,46200,24900,35550,36746.35,1.99,0,1548,38316,36932,36116,34732,33916,36525,34325,43,10650,500,24170,50,1,8556355,3085,49.38,5.27,12,0.18,730.00,6835.00,89900,20240621,-59.90,28500,20250409,26.49,45500,-20.77,20250109,28500,26.49,20250409,89900,-59.90,20240621,28500,26.49,20250409,0.00,Y,199800,500,42 억,,170205,N,N,3435,N,00,N
20250421,110914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36650,1100,2,3.09,451033200,12240,27.46,36550,37400,36100,46200,24900,35550,36849.12,1.99,0,2397,38316,36932,36116,34732,33916,36525,34325,43,10650,500,24170,50,1,8556355,3136,50.21,5.36,12,0.14,730.00,6835.00,89900,20240621,-59.23,28500,20250409,28.60,45500,-19.45,20250109,28500,28.60,20250409,89900,-59.23,20240621,28500,28.60,20250409,0.00,Y,199800,500,42 억,,170205,N,N,3435,N,00,N
20250421,100908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36750,1200,2,3.38,412968200,11205,25.14,36550,37400,36100,46200,24900,35550,36855.71,1.99,0,2398,38316,36932,36116,34732,33916,36525,34325,43,10650,500,24170,50,1,8556355,3144,50.34,5.38,12,0.13,730.00,6835.00,89900,20240621,-59.12,28500,20250409,28.95,45500,-19.23,20250109,28500,28.95,20250409,89900,-59.12,20240621,28500,28.95,20250409,0.00,Y,199800,500,42 억,,170205,N,N,3435,N,00,N
20250421,090939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36750,1200,2,3.38,104406200,2829,6.35,36550,37400,36100,46200,24900,35550,36905.69,1.99,0,199,38316,36932,36116,34732,33916,36525,34325,43,10650,500,24170,50,1,8556355,3144,50.34,5.38,12,0.03,730.00,6835.00,89900,20240621,-59.12,28500,20250409,28.95,45500,-19.23,20250109,28500,28.95,20250409,89900,-59.12,20240621,28500,28.95,20250409,0.00,Y,199800,500,42 억,,170205,N,N,3435,N,00,N
20250418,160900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,35550,-450,5,-1.25,1610797050,44574,66.99,36000,37500,35300,46800,25200,36000,36137.59,2.07,0,-6354,41466,38732,35266,32532,29066,40100,33900,43,10800,500,24480,50,1,8556355,3042,48.70,5.20,12,0.52,730.00,6835.00,89900,20240621,-60.46,28500,20250409,24.74,45500,-21.87,20250109,28500,24.74,20250409,89900,-60.46,20240621,28500,24.74,20250409,0.00,Y,199800,500,42 억,,176876,N,N,3435,N,00,N
20250418,150911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36000,0,3,0.00,1555356300,43015,64.65,36000,37500,35300,46800,25200,36000,36158.46,2.07,0,-6862,41466,38732,35266,32532,29066,40100,33900,43,10800,500,24480,50,1,8556355,3080,49.32,5.27,12,0.50,730.00,6835.00,89900,20240621,-59.96,28500,20250409,26.32,45500,-20.88,20250109,28500,26.32,20250409,89900,-59.96,20240621,28500,26.32,20250409,0.00,Y,199800,500,42 억,,176876,N,N,1406,N,00,N
20250418,140915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,35750,-250,5,-0.69,1516088150,41919,63.00,36000,37500,35300,46800,25200,36000,36167.09,2.07,0,-6234,41466,38732,35266,32532,29066,40100,33900,43,10800,500,24480,50,1,8556355,3059,48.97,5.23,12,0.49,730.00,6835.00,89900,20240621,-60.23,28500,20250409,25.44,45500,-21.43,20250109,28500,25.44,20250409,89900,-60.23,20240621,28500,25.44,20250409,0.00,Y,199800,500,42 억,,176876,N,N,1406,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 160900 57 100.00 KOSDAQ 일반서비스 N N N N N 36700 1150 2 3.23 835632100 22766 51.07 36550 37400 36000 46200 24900 35550 36705.27 1.99 0 3416 38316 36932 36116 34732 33916 36525 34325 43 10650 500 24170 50 1 8556355 3140 50.27 5.37 12 0.27 730.00 6835.00 89900 20240621 -59.18 28500 20250409 28.77 45500 -19.34 20250109 28500 28.77 20250409 89900 -59.18 20240621 28500 28.77 20250409 0.00 Y 199800 500 42 억 170205 N N 1132 N 00 N
3 20250421 150916 57 100.00 KOSDAQ 일반서비스 N N N N N 36800 1250 2 3.52 804600300 21921 49.18 36550 37400 36000 46200 24900 35550 36704.54 1.99 0 3053 38316 36932 36116 34732 33916 36525 34325 43 10650 500 24170 50 1 8556355 3149 50.41 5.38 12 0.26 730.00 6835.00 89900 20240621 -59.07 28500 20250409 29.12 45500 -19.12 20250109 28500 29.12 20250409 89900 -59.07 20240621 28500 29.12 20250409 0.00 Y 199800 500 42 억 170205 N N 3435 N 00 N
4 20250421 140915 57 100.00 KOSDAQ 일반서비스 N N N N N 36800 1250 2 3.52 753904400 20549 46.10 36550 37400 36000 46200 24900 35550 36688.13 1.99 0 2364 38316 36932 36116 34732 33916 36525 34325 43 10650 500 24170 50 1 8556355 3149 50.41 5.38 12 0.24 730.00 6835.00 89900 20240621 -59.07 28500 20250409 29.12 45500 -19.12 20250109 28500 29.12 20250409 89900 -59.07 20240621 28500 29.12 20250409 0.00 Y 199800 500 42 억 170205 N N 3435 N 00 N
5 20250421 130914 57 100.00 KOSDAQ 일반서비스 N N N N N 36300 750 2 2.11 682708250 18611 41.75 36550 37400 36000 46200 24900 35550 36683.05 1.99 0 1493 38316 36932 36116 34732 33916 36525 34325 43 10650 500 24170 50 1 8556355 3106 49.73 5.31 12 0.22 730.00 6835.00 89900 20240621 -59.62 28500 20250409 27.37 45500 -20.22 20250109 28500 27.37 20250409 89900 -59.62 20240621 28500 27.37 20250409 0.00 Y 199800 500 42 억 170205 N N 3435 N 00 N
6 20250421 120914 57 100.00 KOSDAQ 일반서비스 N N N N N 36050 500 2 1.41 576586900 15691 35.20 36550 37400 36000 46200 24900 35550 36746.35 1.99 0 1548 38316 36932 36116 34732 33916 36525 34325 43 10650 500 24170 50 1 8556355 3085 49.38 5.27 12 0.18 730.00 6835.00 89900 20240621 -59.90 28500 20250409 26.49 45500 -20.77 20250109 28500 26.49 20250409 89900 -59.90 20240621 28500 26.49 20250409 0.00 Y 199800 500 42 억 170205 N N 3435 N 00 N
7 20250421 110914 57 100.00 KOSDAQ 일반서비스 N N N N N 36650 1100 2 3.09 451033200 12240 27.46 36550 37400 36100 46200 24900 35550 36849.12 1.99 0 2397 38316 36932 36116 34732 33916 36525 34325 43 10650 500 24170 50 1 8556355 3136 50.21 5.36 12 0.14 730.00 6835.00 89900 20240621 -59.23 28500 20250409 28.60 45500 -19.45 20250109 28500 28.60 20250409 89900 -59.23 20240621 28500 28.60 20250409 0.00 Y 199800 500 42 억 170205 N N 3435 N 00 N
8 20250421 100908 57 100.00 KOSDAQ 일반서비스 N N N N N 36750 1200 2 3.38 412968200 11205 25.14 36550 37400 36100 46200 24900 35550 36855.71 1.99 0 2398 38316 36932 36116 34732 33916 36525 34325 43 10650 500 24170 50 1 8556355 3144 50.34 5.38 12 0.13 730.00 6835.00 89900 20240621 -59.12 28500 20250409 28.95 45500 -19.23 20250109 28500 28.95 20250409 89900 -59.12 20240621 28500 28.95 20250409 0.00 Y 199800 500 42 억 170205 N N 3435 N 00 N
9 20250421 090939 57 100.00 KOSDAQ 일반서비스 N N N N N 36750 1200 2 3.38 104406200 2829 6.35 36550 37400 36100 46200 24900 35550 36905.69 1.99 0 199 38316 36932 36116 34732 33916 36525 34325 43 10650 500 24170 50 1 8556355 3144 50.34 5.38 12 0.03 730.00 6835.00 89900 20240621 -59.12 28500 20250409 28.95 45500 -19.23 20250109 28500 28.95 20250409 89900 -59.12 20240621 28500 28.95 20250409 0.00 Y 199800 500 42 억 170205 N N 3435 N 00 N
10 20250418 160900 57 100.00 KOSDAQ 일반서비스 N N N N N 35550 -450 5 -1.25 1610797050 44574 66.99 36000 37500 35300 46800 25200 36000 36137.59 2.07 0 -6354 41466 38732 35266 32532 29066 40100 33900 43 10800 500 24480 50 1 8556355 3042 48.70 5.20 12 0.52 730.00 6835.00 89900 20240621 -60.46 28500 20250409 24.74 45500 -21.87 20250109 28500 24.74 20250409 89900 -60.46 20240621 28500 24.74 20250409 0.00 Y 199800 500 42 억 176876 N N 3435 N 00 N
11 20250418 150911 57 100.00 KOSDAQ 일반서비스 N N N N N 36000 0 3 0.00 1555356300 43015 64.65 36000 37500 35300 46800 25200 36000 36158.46 2.07 0 -6862 41466 38732 35266 32532 29066 40100 33900 43 10800 500 24480 50 1 8556355 3080 49.32 5.27 12 0.50 730.00 6835.00 89900 20240621 -59.96 28500 20250409 26.32 45500 -20.88 20250109 28500 26.32 20250409 89900 -59.96 20240621 28500 26.32 20250409 0.00 Y 199800 500 42 억 176876 N N 1406 N 00 N
12 20250418 140915 57 100.00 KOSDAQ 일반서비스 N N N N N 35750 -250 5 -0.69 1516088150 41919 63.00 36000 37500 35300 46800 25200 36000 36167.09 2.07 0 -6234 41466 38732 35266 32532 29066 40100 33900 43 10800 500 24480 50 1 8556355 3059 48.97 5.23 12 0.49 730.00 6835.00 89900 20240621 -60.23 28500 20250409 25.44 45500 -21.43 20250109 28500 25.44 20250409 89900 -60.23 20240621 28500 25.44 20250409 0.00 Y 199800 500 42 억 176876 N N 1406 N 00 N