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
040420/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
20250422,160441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5790,20,2,0.35,106689130,18455,85.57,5780,5800,5750,7500,4040,5770,5781.04,4.78,0,-4522,5796,5782,5756,5742,5716,5790,5750,85,1730,500,4150,10,1,15677552,908,11.94,0.98,12,0.12,485.00,5906.00,6900,20240411,-16.09,5490,20250407,5.46,6110,-5.24,20250102,5490,5.46,20250407,6900,-16.09,20240502,5490,5.46,20250407,0.13,Y,040420,500,84 억,,748663,N,N,770,N,00,N
20250422,150449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5780,10,2,0.17,102820660,17786,82.46,5780,5800,5750,7500,4040,5770,5780.99,4.78,0,-4421,5796,5782,5756,5742,5716,5790,5750,85,1730,500,4150,10,1,15677552,906,11.92,0.98,12,0.11,485.00,5906.00,6900,20240411,-16.23,5490,20250407,5.28,6110,-5.40,20250102,5490,5.28,20250407,6900,-16.23,20240502,5490,5.28,20250407,0.13,Y,040420,500,84 억,,748663,N,N,386,N,00,N
20250422,140449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5780,10,2,0.17,93413350,16160,74.93,5780,5800,5750,7500,4040,5770,5780.53,4.78,0,-3818,5796,5782,5756,5742,5716,5790,5750,85,1730,500,4150,10,1,15677552,906,11.92,0.98,12,0.10,485.00,5906.00,6900,20240411,-16.23,5490,20250407,5.28,6110,-5.40,20250102,5490,5.28,20250407,6900,-16.23,20240502,5490,5.28,20250407,0.13,Y,040420,500,84 억,,748663,N,N,386,N,00,N
20250422,130447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5770,0,3,0.00,48888140,8457,39.21,5780,5800,5750,7500,4040,5770,5780.79,4.78,0,-721,5796,5782,5756,5742,5716,5790,5750,85,1730,500,4150,10,1,15677552,905,11.90,0.98,12,0.05,485.00,5906.00,6900,20240411,-16.38,5490,20250407,5.10,6110,-5.56,20250102,5490,5.10,20250407,6900,-16.38,20240502,5490,5.10,20250407,0.13,Y,040420,500,84 억,,748663,N,N,386,N,00,N
20250422,120448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5770,0,3,0.00,40485310,7000,32.46,5780,5800,5750,7500,4040,5770,5783.62,4.78,0,-557,5796,5782,5756,5742,5716,5790,5750,85,1730,500,4150,10,1,15677552,905,11.90,0.98,12,0.04,485.00,5906.00,6900,20240411,-16.38,5490,20250407,5.10,6110,-5.56,20250102,5490,5.10,20250407,6900,-16.38,20240502,5490,5.10,20250407,0.13,Y,040420,500,84 억,,748663,N,N,386,N,00,N
20250422,110448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5780,10,2,0.17,34695710,5998,27.81,5780,5800,5750,7500,4040,5770,5784.55,4.78,0,158,5796,5782,5756,5742,5716,5790,5750,85,1730,500,4150,10,1,15677552,906,11.92,0.98,12,0.04,485.00,5906.00,6900,20240411,-16.23,5490,20250407,5.28,6110,-5.40,20250102,5490,5.28,20250407,6900,-16.23,20240502,5490,5.28,20250407,0.13,Y,040420,500,84 억,,748663,N,N,386,N,00,N
20250422,100448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5790,20,2,0.35,13973310,2418,11.21,5780,5790,5750,7500,4040,5770,5778.87,4.78,0,-140,5796,5782,5756,5742,5716,5790,5750,85,1730,500,4150,10,1,15677552,908,11.94,0.98,12,0.02,485.00,5906.00,6900,20240411,-16.09,5490,20250407,5.46,6110,-5.24,20250102,5490,5.46,20250407,6900,-16.09,20240502,5490,5.46,20250407,0.13,Y,040420,500,84 억,,748663,N,N,386,N,00,N
20250422,090449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5750,-20,5,-0.35,294510,51,0.24,5780,5780,5750,7500,4040,5770,5774.71,4.78,0,-2,5796,5782,5756,5742,5716,5790,5750,85,1730,500,4150,10,1,15677552,901,11.86,0.97,12,0.00,485.00,5906.00,6900,20240411,-16.67,5490,20250407,4.74,6110,-5.89,20250102,5490,4.74,20250407,6900,-16.67,20240502,5490,4.74,20250407,0.13,Y,040420,500,84 억,,748663,N,N,386,N,00,N
20250421,160439,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5770,30,2,0.52,124002065,21562,74.09,5740,5770,5730,7460,4020,5740,5750.95,4.75,0,417,5780,5760,5730,5710,5680,5770,5720,85,1720,500,4130,10,1,15677552,905,11.90,0.98,12,0.14,485.00,5906.00,6920,20240409,-16.62,5490,20250407,5.10,6110,-5.56,20250102,5490,5.10,20250407,6900,-16.38,20240502,5490,5.10,20250407,0.14,Y,040420,500,84 억,,745030,N,N,386,N,00,N
20250421,150447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5760,20,2,0.35,122831065,21359,73.39,5740,5770,5730,7460,4020,5740,5750.79,4.75,0,431,5780,5760,5730,5710,5680,5770,5720,85,1720,500,4130,10,1,15677552,903,11.88,0.98,12,0.14,485.00,5906.00,6920,20240409,-16.76,5490,20250407,4.92,6110,-5.73,20250102,5490,4.92,20250407,6900,-16.52,20240502,5490,4.92,20250407,0.14,Y,040420,500,84 억,,745030,N,N,217,N,00,N
20250421,140446,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5750,10,2,0.17,106063225,18446,63.38,5740,5760,5730,7460,4020,5740,5749.93,4.75,0,199,5780,5760,5730,5710,5680,5770,5720,85,1720,500,4130,10,1,15677552,901,11.86,0.97,12,0.12,485.00,5906.00,6920,20240409,-16.91,5490,20250407,4.74,6110,-5.89,20250102,5490,4.74,20250407,6900,-16.67,20240502,5490,4.74,20250407,0.14,Y,040420,500,84 억,,745030,N,N,217,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 160441 57 100.00 KOSDAQ 일반서비스 N N N N N 5790 20 2 0.35 106689130 18455 85.57 5780 5800 5750 7500 4040 5770 5781.04 4.78 0 -4522 5796 5782 5756 5742 5716 5790 5750 85 1730 500 4150 10 1 15677552 908 11.94 0.98 12 0.12 485.00 5906.00 6900 20240411 -16.09 5490 20250407 5.46 6110 -5.24 20250102 5490 5.46 20250407 6900 -16.09 20240502 5490 5.46 20250407 0.13 Y 040420 500 84 억 748663 N N 770 N 00 N
3 20250422 150449 57 100.00 KOSDAQ 일반서비스 N N N N N 5780 10 2 0.17 102820660 17786 82.46 5780 5800 5750 7500 4040 5770 5780.99 4.78 0 -4421 5796 5782 5756 5742 5716 5790 5750 85 1730 500 4150 10 1 15677552 906 11.92 0.98 12 0.11 485.00 5906.00 6900 20240411 -16.23 5490 20250407 5.28 6110 -5.40 20250102 5490 5.28 20250407 6900 -16.23 20240502 5490 5.28 20250407 0.13 Y 040420 500 84 억 748663 N N 386 N 00 N
4 20250422 140449 57 100.00 KOSDAQ 일반서비스 N N N N N 5780 10 2 0.17 93413350 16160 74.93 5780 5800 5750 7500 4040 5770 5780.53 4.78 0 -3818 5796 5782 5756 5742 5716 5790 5750 85 1730 500 4150 10 1 15677552 906 11.92 0.98 12 0.10 485.00 5906.00 6900 20240411 -16.23 5490 20250407 5.28 6110 -5.40 20250102 5490 5.28 20250407 6900 -16.23 20240502 5490 5.28 20250407 0.13 Y 040420 500 84 억 748663 N N 386 N 00 N
5 20250422 130447 57 100.00 KOSDAQ 일반서비스 N N N N N 5770 0 3 0.00 48888140 8457 39.21 5780 5800 5750 7500 4040 5770 5780.79 4.78 0 -721 5796 5782 5756 5742 5716 5790 5750 85 1730 500 4150 10 1 15677552 905 11.90 0.98 12 0.05 485.00 5906.00 6900 20240411 -16.38 5490 20250407 5.10 6110 -5.56 20250102 5490 5.10 20250407 6900 -16.38 20240502 5490 5.10 20250407 0.13 Y 040420 500 84 억 748663 N N 386 N 00 N
6 20250422 120448 57 100.00 KOSDAQ 일반서비스 N N N N N 5770 0 3 0.00 40485310 7000 32.46 5780 5800 5750 7500 4040 5770 5783.62 4.78 0 -557 5796 5782 5756 5742 5716 5790 5750 85 1730 500 4150 10 1 15677552 905 11.90 0.98 12 0.04 485.00 5906.00 6900 20240411 -16.38 5490 20250407 5.10 6110 -5.56 20250102 5490 5.10 20250407 6900 -16.38 20240502 5490 5.10 20250407 0.13 Y 040420 500 84 억 748663 N N 386 N 00 N
7 20250422 110448 57 100.00 KOSDAQ 일반서비스 N N N N N 5780 10 2 0.17 34695710 5998 27.81 5780 5800 5750 7500 4040 5770 5784.55 4.78 0 158 5796 5782 5756 5742 5716 5790 5750 85 1730 500 4150 10 1 15677552 906 11.92 0.98 12 0.04 485.00 5906.00 6900 20240411 -16.23 5490 20250407 5.28 6110 -5.40 20250102 5490 5.28 20250407 6900 -16.23 20240502 5490 5.28 20250407 0.13 Y 040420 500 84 억 748663 N N 386 N 00 N
8 20250422 100448 57 100.00 KOSDAQ 일반서비스 N N N N N 5790 20 2 0.35 13973310 2418 11.21 5780 5790 5750 7500 4040 5770 5778.87 4.78 0 -140 5796 5782 5756 5742 5716 5790 5750 85 1730 500 4150 10 1 15677552 908 11.94 0.98 12 0.02 485.00 5906.00 6900 20240411 -16.09 5490 20250407 5.46 6110 -5.24 20250102 5490 5.46 20250407 6900 -16.09 20240502 5490 5.46 20250407 0.13 Y 040420 500 84 억 748663 N N 386 N 00 N
9 20250422 090449 57 100.00 KOSDAQ 일반서비스 N N N N N 5750 -20 5 -0.35 294510 51 0.24 5780 5780 5750 7500 4040 5770 5774.71 4.78 0 -2 5796 5782 5756 5742 5716 5790 5750 85 1730 500 4150 10 1 15677552 901 11.86 0.97 12 0.00 485.00 5906.00 6900 20240411 -16.67 5490 20250407 4.74 6110 -5.89 20250102 5490 4.74 20250407 6900 -16.67 20240502 5490 4.74 20250407 0.13 Y 040420 500 84 억 748663 N N 386 N 00 N
10 20250421 160439 57 100.00 KOSDAQ 일반서비스 N N N N N 5770 30 2 0.52 124002065 21562 74.09 5740 5770 5730 7460 4020 5740 5750.95 4.75 0 417 5780 5760 5730 5710 5680 5770 5720 85 1720 500 4130 10 1 15677552 905 11.90 0.98 12 0.14 485.00 5906.00 6920 20240409 -16.62 5490 20250407 5.10 6110 -5.56 20250102 5490 5.10 20250407 6900 -16.38 20240502 5490 5.10 20250407 0.14 Y 040420 500 84 억 745030 N N 386 N 00 N
11 20250421 150447 57 100.00 KOSDAQ 일반서비스 N N N N N 5760 20 2 0.35 122831065 21359 73.39 5740 5770 5730 7460 4020 5740 5750.79 4.75 0 431 5780 5760 5730 5710 5680 5770 5720 85 1720 500 4130 10 1 15677552 903 11.88 0.98 12 0.14 485.00 5906.00 6920 20240409 -16.76 5490 20250407 4.92 6110 -5.73 20250102 5490 4.92 20250407 6900 -16.52 20240502 5490 4.92 20250407 0.14 Y 040420 500 84 억 745030 N N 217 N 00 N
12 20250421 140446 57 100.00 KOSDAQ 일반서비스 N N N N N 5750 10 2 0.17 106063225 18446 63.38 5740 5760 5730 7460 4020 5740 5749.93 4.75 0 199 5780 5760 5730 5710 5680 5770 5720 85 1720 500 4130 10 1 15677552 901 11.86 0.97 12 0.12 485.00 5906.00 6920 20240409 -16.91 5490 20250407 4.74 6110 -5.89 20250102 5490 4.74 20250407 6900 -16.67 20240502 5490 4.74 20250407 0.14 Y 040420 500 84 억 745030 N N 217 N 00 N