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
032860/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
20250422,160404,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1437,-8,5,-0.55,175093895,122604,40.80,1410,1460,1410,1878,1012,1445,1428.12,3.79,0,-6729,1561,1503,1472,1414,1383,1487,1398,202,433,500,860,1,1,40395863,580,23.56,1.02,12,0.30,61.00,1407.00,3995,20241022,-64.03,1161,20241227,23.77,1776,-19.09,20250417,1170,22.82,20250305,3995,-64.03,20241022,1161,23.77,20241227,0.00,Y,032860,500,201 억,,1533021,N,N,1832,N,00,N
20250422,150411,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1426,-19,5,-1.31,164597995,115264,38.36,1410,1460,1410,1878,1012,1445,1428.01,3.79,0,-3863,1561,1503,1472,1414,1383,1487,1398,202,433,500,860,1,1,40395863,576,23.38,1.01,12,0.29,61.00,1407.00,3995,20241022,-64.31,1161,20241227,22.83,1776,-19.71,20250417,1170,21.88,20250305,3995,-64.31,20241022,1161,22.83,20241227,0.00,Y,032860,500,201 억,,1533021,N,N,3647,N,00,N
20250422,140411,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1419,-26,5,-1.80,138488919,96937,32.26,1410,1460,1410,1878,1012,1445,1428.65,3.79,0,-1866,1561,1503,1472,1414,1383,1487,1398,202,433,500,860,1,1,40395863,573,23.26,1.01,12,0.24,61.00,1407.00,3995,20241022,-64.48,1161,20241227,22.22,1776,-20.10,20250417,1170,21.28,20250305,3995,-64.48,20241022,1161,22.22,20241227,0.00,Y,032860,500,201 억,,1533021,N,N,3647,N,00,N
20250422,130410,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1420,-25,5,-1.73,116287428,81332,27.07,1410,1460,1410,1878,1012,1445,1429.78,3.79,0,-1935,1561,1503,1472,1414,1383,1487,1398,202,433,500,860,1,1,40395863,574,23.28,1.01,12,0.20,61.00,1407.00,3995,20241022,-64.46,1161,20241227,22.31,1776,-20.05,20250417,1170,21.37,20250305,3995,-64.46,20241022,1161,22.31,20241227,0.00,Y,032860,500,201 억,,1533021,N,N,3647,N,00,N
20250422,120410,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1421,-24,5,-1.66,94613827,66100,22.00,1410,1460,1410,1878,1012,1445,1431.37,3.79,0,-2189,1561,1503,1472,1414,1383,1487,1398,202,433,500,860,1,1,40395863,574,23.30,1.01,12,0.16,61.00,1407.00,3995,20241022,-64.43,1161,20241227,22.39,1776,-19.99,20250417,1170,21.45,20250305,3995,-64.43,20241022,1161,22.39,20241227,0.00,Y,032860,500,201 억,,1533021,N,N,3647,N,00,N
20250422,110410,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1425,-20,5,-1.38,78219342,54591,18.17,1410,1460,1410,1878,1012,1445,1432.82,3.79,0,-119,1561,1503,1472,1414,1383,1487,1398,202,433,500,860,1,1,40395863,576,23.36,1.01,12,0.14,61.00,1407.00,3995,20241022,-64.33,1161,20241227,22.74,1776,-19.76,20250417,1170,21.79,20250305,3995,-64.33,20241022,1161,22.74,20241227,0.00,Y,032860,500,201 억,,1533021,N,N,3647,N,00,N
20250422,100410,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1434,-11,5,-0.76,48618825,33918,11.29,1410,1460,1410,1878,1012,1445,1433.42,3.79,0,712,1561,1503,1472,1414,1383,1487,1398,202,433,500,860,1,1,40395863,579,23.51,1.02,12,0.08,61.00,1407.00,3995,20241022,-64.11,1161,20241227,23.51,1776,-19.26,20250417,1170,22.56,20250305,3995,-64.11,20241022,1161,23.51,20241227,0.00,Y,032860,500,201 억,,1533021,N,N,3647,N,00,N
20250422,090410,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1439,-6,5,-0.42,10564441,7418,2.47,1410,1442,1410,1878,1012,1445,1424.13,3.79,0,1877,1561,1503,1472,1414,1383,1487,1398,202,433,500,860,1,1,40395863,581,23.59,1.02,12,0.02,61.00,1407.00,3995,20241022,-63.98,1161,20241227,23.94,1776,-18.98,20250417,1170,22.99,20250305,3995,-63.98,20241022,1161,23.94,20241227,0.00,Y,032860,500,201 억,,1533021,N,N,3647,N,00,N
20250421,160402,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1445,-70,5,-4.62,435744886,298361,51.74,1488,1530,1441,1969,1061,1515,1459.26,3.95,0,-13963,1647,1581,1540,1474,1433,1560,1453,202,454,500,900,1,1,40395863,584,23.69,1.03,12,0.74,61.00,1407.00,3995,20241022,-63.83,1161,20241227,24.46,1776,-18.64,20250417,1170,23.50,20250305,3995,-63.83,20241022,1161,24.46,20241227,0.00,Y,032860,500,201 억,,1595013,N,N,3647,N,00,N
20250421,150409,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1446,-69,5,-4.55,409716557,280362,48.61,1488,1530,1441,1969,1061,1515,1460.07,3.95,0,-13289,1647,1581,1540,1474,1433,1560,1453,202,454,500,900,1,1,40395863,584,23.70,1.03,12,0.69,61.00,1407.00,3995,20241022,-63.80,1161,20241227,24.55,1776,-18.58,20250417,1170,23.59,20250305,3995,-63.80,20241022,1161,24.55,20241227,0.00,Y,032860,500,201 억,,1595013,N,N,901,N,00,N
20250421,140409,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1455,-60,5,-3.96,377187069,257906,44.72,1488,1530,1441,1969,1061,1515,1461.10,3.95,0,-9625,1647,1581,1540,1474,1433,1560,1453,202,454,500,900,1,1,40395863,588,23.85,1.03,12,0.64,61.00,1407.00,3995,20241022,-63.58,1161,20241227,25.32,1776,-18.07,20250417,1170,24.36,20250305,3995,-63.58,20241022,1161,25.32,20241227,0.00,Y,032860,500,201 억,,1595013,N,N,901,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 160404 57 100.00 KOSDAQ 일반서비스 N N N N N 1437 -8 5 -0.55 175093895 122604 40.80 1410 1460 1410 1878 1012 1445 1428.12 3.79 0 -6729 1561 1503 1472 1414 1383 1487 1398 202 433 500 860 1 1 40395863 580 23.56 1.02 12 0.30 61.00 1407.00 3995 20241022 -64.03 1161 20241227 23.77 1776 -19.09 20250417 1170 22.82 20250305 3995 -64.03 20241022 1161 23.77 20241227 0.00 Y 032860 500 201 억 1533021 N N 1832 N 00 N
3 20250422 150411 57 100.00 KOSDAQ 일반서비스 N N N N N 1426 -19 5 -1.31 164597995 115264 38.36 1410 1460 1410 1878 1012 1445 1428.01 3.79 0 -3863 1561 1503 1472 1414 1383 1487 1398 202 433 500 860 1 1 40395863 576 23.38 1.01 12 0.29 61.00 1407.00 3995 20241022 -64.31 1161 20241227 22.83 1776 -19.71 20250417 1170 21.88 20250305 3995 -64.31 20241022 1161 22.83 20241227 0.00 Y 032860 500 201 억 1533021 N N 3647 N 00 N
4 20250422 140411 57 100.00 KOSDAQ 일반서비스 N N N N N 1419 -26 5 -1.80 138488919 96937 32.26 1410 1460 1410 1878 1012 1445 1428.65 3.79 0 -1866 1561 1503 1472 1414 1383 1487 1398 202 433 500 860 1 1 40395863 573 23.26 1.01 12 0.24 61.00 1407.00 3995 20241022 -64.48 1161 20241227 22.22 1776 -20.10 20250417 1170 21.28 20250305 3995 -64.48 20241022 1161 22.22 20241227 0.00 Y 032860 500 201 억 1533021 N N 3647 N 00 N
5 20250422 130410 57 100.00 KOSDAQ 일반서비스 N N N N N 1420 -25 5 -1.73 116287428 81332 27.07 1410 1460 1410 1878 1012 1445 1429.78 3.79 0 -1935 1561 1503 1472 1414 1383 1487 1398 202 433 500 860 1 1 40395863 574 23.28 1.01 12 0.20 61.00 1407.00 3995 20241022 -64.46 1161 20241227 22.31 1776 -20.05 20250417 1170 21.37 20250305 3995 -64.46 20241022 1161 22.31 20241227 0.00 Y 032860 500 201 억 1533021 N N 3647 N 00 N
6 20250422 120410 57 100.00 KOSDAQ 일반서비스 N N N N N 1421 -24 5 -1.66 94613827 66100 22.00 1410 1460 1410 1878 1012 1445 1431.37 3.79 0 -2189 1561 1503 1472 1414 1383 1487 1398 202 433 500 860 1 1 40395863 574 23.30 1.01 12 0.16 61.00 1407.00 3995 20241022 -64.43 1161 20241227 22.39 1776 -19.99 20250417 1170 21.45 20250305 3995 -64.43 20241022 1161 22.39 20241227 0.00 Y 032860 500 201 억 1533021 N N 3647 N 00 N
7 20250422 110410 57 100.00 KOSDAQ 일반서비스 N N N N N 1425 -20 5 -1.38 78219342 54591 18.17 1410 1460 1410 1878 1012 1445 1432.82 3.79 0 -119 1561 1503 1472 1414 1383 1487 1398 202 433 500 860 1 1 40395863 576 23.36 1.01 12 0.14 61.00 1407.00 3995 20241022 -64.33 1161 20241227 22.74 1776 -19.76 20250417 1170 21.79 20250305 3995 -64.33 20241022 1161 22.74 20241227 0.00 Y 032860 500 201 억 1533021 N N 3647 N 00 N
8 20250422 100410 57 100.00 KOSDAQ 일반서비스 N N N N N 1434 -11 5 -0.76 48618825 33918 11.29 1410 1460 1410 1878 1012 1445 1433.42 3.79 0 712 1561 1503 1472 1414 1383 1487 1398 202 433 500 860 1 1 40395863 579 23.51 1.02 12 0.08 61.00 1407.00 3995 20241022 -64.11 1161 20241227 23.51 1776 -19.26 20250417 1170 22.56 20250305 3995 -64.11 20241022 1161 23.51 20241227 0.00 Y 032860 500 201 억 1533021 N N 3647 N 00 N
9 20250422 090410 57 100.00 KOSDAQ 일반서비스 N N N N N 1439 -6 5 -0.42 10564441 7418 2.47 1410 1442 1410 1878 1012 1445 1424.13 3.79 0 1877 1561 1503 1472 1414 1383 1487 1398 202 433 500 860 1 1 40395863 581 23.59 1.02 12 0.02 61.00 1407.00 3995 20241022 -63.98 1161 20241227 23.94 1776 -18.98 20250417 1170 22.99 20250305 3995 -63.98 20241022 1161 23.94 20241227 0.00 Y 032860 500 201 억 1533021 N N 3647 N 00 N
10 20250421 160402 57 100.00 KOSDAQ 일반서비스 N N N N N 1445 -70 5 -4.62 435744886 298361 51.74 1488 1530 1441 1969 1061 1515 1459.26 3.95 0 -13963 1647 1581 1540 1474 1433 1560 1453 202 454 500 900 1 1 40395863 584 23.69 1.03 12 0.74 61.00 1407.00 3995 20241022 -63.83 1161 20241227 24.46 1776 -18.64 20250417 1170 23.50 20250305 3995 -63.83 20241022 1161 24.46 20241227 0.00 Y 032860 500 201 억 1595013 N N 3647 N 00 N
11 20250421 150409 57 100.00 KOSDAQ 일반서비스 N N N N N 1446 -69 5 -4.55 409716557 280362 48.61 1488 1530 1441 1969 1061 1515 1460.07 3.95 0 -13289 1647 1581 1540 1474 1433 1560 1453 202 454 500 900 1 1 40395863 584 23.70 1.03 12 0.69 61.00 1407.00 3995 20241022 -63.80 1161 20241227 24.55 1776 -18.58 20250417 1170 23.59 20250305 3995 -63.80 20241022 1161 24.55 20241227 0.00 Y 032860 500 201 억 1595013 N N 901 N 00 N
12 20250421 140409 57 100.00 KOSDAQ 일반서비스 N N N N N 1455 -60 5 -3.96 377187069 257906 44.72 1488 1530 1441 1969 1061 1515 1461.10 3.95 0 -9625 1647 1581 1540 1474 1433 1560 1453 202 454 500 900 1 1 40395863 588 23.85 1.03 12 0.64 61.00 1407.00 3995 20241022 -63.58 1161 20241227 25.32 1776 -18.07 20250417 1170 24.36 20250305 3995 -63.58 20241022 1161 25.32 20241227 0.00 Y 032860 500 201 억 1595013 N N 901 N 00 N