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
083790/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
20250422,160639,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2045,-10,5,-0.49,56631903,27747,69.32,2050,2055,2025,2670,1440,2055,2041.01,4.20,0,-4929,2111,2082,2051,2022,1991,2067,2007,384,615,500,1430,5,1,76894182,1572,-3.65,1.91,12,0.04,-561.00,1072.00,3445,20240411,-40.64,1900,20250410,7.63,2625,-22.10,20250226,1900,7.63,20250410,3295,-37.94,20240423,1900,7.63,20250410,0.01,Y,083790,500,384 억,,3232032,N,N,742,N,00,N
20250422,150652,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2040,-15,5,-0.73,45238643,22177,55.41,2050,2055,2025,2670,1440,2055,2039.89,4.20,0,-3721,2111,2082,2051,2022,1991,2067,2007,384,615,500,1430,5,1,76894182,1569,-3.64,1.90,12,0.03,-561.00,1072.00,3445,20240411,-40.78,1900,20250410,7.37,2625,-22.29,20250226,1900,7.37,20250410,3295,-38.09,20240423,1900,7.37,20250410,0.01,Y,083790,500,384 억,,3232032,N,N,787,N,00,N
20250422,140651,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2040,-15,5,-0.73,35827053,17573,43.91,2050,2055,2025,2670,1440,2055,2038.76,4.20,0,-2577,2111,2082,2051,2022,1991,2067,2007,384,615,500,1430,5,1,76894182,1569,-3.64,1.90,12,0.02,-561.00,1072.00,3445,20240411,-40.78,1900,20250410,7.37,2625,-22.29,20250226,1900,7.37,20250410,3295,-38.09,20240423,1900,7.37,20250410,0.01,Y,083790,500,384 억,,3232032,N,N,787,N,00,N
20250422,130649,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2035,-20,5,-0.97,23047926,11311,28.26,2050,2055,2025,2670,1440,2055,2037.66,4.20,0,-664,2111,2082,2051,2022,1991,2067,2007,384,615,500,1430,5,1,76894182,1565,-3.63,1.90,12,0.01,-561.00,1072.00,3445,20240411,-40.93,1900,20250410,7.11,2625,-22.48,20250226,1900,7.11,20250410,3295,-38.24,20240423,1900,7.11,20250410,0.01,Y,083790,500,384 억,,3232032,N,N,787,N,00,N
20250422,120650,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2040,-15,5,-0.73,13887877,6821,17.04,2050,2055,2025,2670,1440,2055,2036.05,4.20,0,-423,2111,2082,2051,2022,1991,2067,2007,384,615,500,1430,5,1,76894182,1569,-3.64,1.90,12,0.01,-561.00,1072.00,3445,20240411,-40.78,1900,20250410,7.37,2625,-22.29,20250226,1900,7.37,20250410,3295,-38.09,20240423,1900,7.37,20250410,0.01,Y,083790,500,384 억,,3232032,N,N,787,N,00,N
20250422,110650,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2040,-15,5,-0.73,8649090,4253,10.63,2050,2055,2025,2670,1440,2055,2033.64,4.20,0,1338,2111,2082,2051,2022,1991,2067,2007,384,615,500,1430,5,1,76894182,1569,-3.64,1.90,12,0.01,-561.00,1072.00,3445,20240411,-40.78,1900,20250410,7.37,2625,-22.29,20250226,1900,7.37,20250410,3295,-38.09,20240423,1900,7.37,20250410,0.01,Y,083790,500,384 억,,3232032,N,N,787,N,00,N
20250422,100650,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2040,-15,5,-0.73,5135235,2524,6.31,2050,2055,2025,2670,1440,2055,2034.56,4.20,0,1405,2111,2082,2051,2022,1991,2067,2007,384,615,500,1430,5,1,76894182,1569,-3.64,1.90,12,0.00,-561.00,1072.00,3445,20240411,-40.78,1900,20250410,7.37,2625,-22.29,20250226,1900,7.37,20250410,3295,-38.09,20240423,1900,7.37,20250410,0.01,Y,083790,500,384 억,,3232032,N,N,787,N,00,N
20250422,090651,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2035,-20,5,-0.97,2804245,1377,3.44,2050,2055,2035,2670,1440,2055,2036.49,4.20,0,1225,2111,2082,2051,2022,1991,2067,2007,384,615,500,1430,5,1,76894182,1565,-3.63,1.90,12,0.00,-561.00,1072.00,3445,20240411,-40.93,1900,20250410,7.11,2625,-22.48,20250226,1900,7.11,20250410,3295,-38.24,20240423,1900,7.11,20250410,0.01,Y,083790,500,384 억,,3232032,N,N,787,N,00,N
20250421,160636,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2055,-10,5,-0.48,81517112,40014,161.99,2070,2080,2020,2680,1450,2065,2037.21,4.25,0,509,2115,2090,2055,2030,1995,2072,2012,384,615,500,1440,5,1,76894182,1580,-3.66,1.92,12,0.05,-561.00,1072.00,3740,20240409,-45.05,1900,20250410,8.16,2625,-21.71,20250226,1900,8.16,20250410,3295,-37.63,20240423,1900,8.16,20250410,0.01,Y,083790,500,384 억,,3266537,N,N,787,N,00,N
20250421,150648,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2050,-15,5,-0.73,75527150,37095,150.18,2070,2080,2020,2680,1450,2065,2036.05,4.25,0,1555,2115,2090,2055,2030,1995,2072,2012,384,615,500,1440,5,1,76894182,1576,-3.65,1.91,12,0.05,-561.00,1072.00,3740,20240409,-45.19,1900,20250410,7.89,2625,-21.90,20250226,1900,7.89,20250410,3295,-37.78,20240423,1900,7.89,20250410,0.01,Y,083790,500,384 억,,3266537,N,N,1199,N,00,N
20250421,140648,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2030,-35,5,-1.69,38506220,18850,76.31,2070,2080,2020,2680,1450,2065,2042.77,4.25,0,14,2115,2090,2055,2030,1995,2072,2012,384,615,500,1440,5,1,76894182,1561,-3.62,1.89,12,0.02,-561.00,1072.00,3740,20240409,-45.72,1900,20250410,6.84,2625,-22.67,20250226,1900,6.84,20250410,3295,-38.39,20240423,1900,6.84,20250410,0.01,Y,083790,500,384 억,,3266537,N,N,1199,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 160639 57 100.00 KOSDAQ 일반서비스 N N N N N 2045 -10 5 -0.49 56631903 27747 69.32 2050 2055 2025 2670 1440 2055 2041.01 4.20 0 -4929 2111 2082 2051 2022 1991 2067 2007 384 615 500 1430 5 1 76894182 1572 -3.65 1.91 12 0.04 -561.00 1072.00 3445 20240411 -40.64 1900 20250410 7.63 2625 -22.10 20250226 1900 7.63 20250410 3295 -37.94 20240423 1900 7.63 20250410 0.01 Y 083790 500 384 억 3232032 N N 742 N 00 N
3 20250422 150652 57 100.00 KOSDAQ 일반서비스 N N N N N 2040 -15 5 -0.73 45238643 22177 55.41 2050 2055 2025 2670 1440 2055 2039.89 4.20 0 -3721 2111 2082 2051 2022 1991 2067 2007 384 615 500 1430 5 1 76894182 1569 -3.64 1.90 12 0.03 -561.00 1072.00 3445 20240411 -40.78 1900 20250410 7.37 2625 -22.29 20250226 1900 7.37 20250410 3295 -38.09 20240423 1900 7.37 20250410 0.01 Y 083790 500 384 억 3232032 N N 787 N 00 N
4 20250422 140651 57 100.00 KOSDAQ 일반서비스 N N N N N 2040 -15 5 -0.73 35827053 17573 43.91 2050 2055 2025 2670 1440 2055 2038.76 4.20 0 -2577 2111 2082 2051 2022 1991 2067 2007 384 615 500 1430 5 1 76894182 1569 -3.64 1.90 12 0.02 -561.00 1072.00 3445 20240411 -40.78 1900 20250410 7.37 2625 -22.29 20250226 1900 7.37 20250410 3295 -38.09 20240423 1900 7.37 20250410 0.01 Y 083790 500 384 억 3232032 N N 787 N 00 N
5 20250422 130649 57 100.00 KOSDAQ 일반서비스 N N N N N 2035 -20 5 -0.97 23047926 11311 28.26 2050 2055 2025 2670 1440 2055 2037.66 4.20 0 -664 2111 2082 2051 2022 1991 2067 2007 384 615 500 1430 5 1 76894182 1565 -3.63 1.90 12 0.01 -561.00 1072.00 3445 20240411 -40.93 1900 20250410 7.11 2625 -22.48 20250226 1900 7.11 20250410 3295 -38.24 20240423 1900 7.11 20250410 0.01 Y 083790 500 384 억 3232032 N N 787 N 00 N
6 20250422 120650 57 100.00 KOSDAQ 일반서비스 N N N N N 2040 -15 5 -0.73 13887877 6821 17.04 2050 2055 2025 2670 1440 2055 2036.05 4.20 0 -423 2111 2082 2051 2022 1991 2067 2007 384 615 500 1430 5 1 76894182 1569 -3.64 1.90 12 0.01 -561.00 1072.00 3445 20240411 -40.78 1900 20250410 7.37 2625 -22.29 20250226 1900 7.37 20250410 3295 -38.09 20240423 1900 7.37 20250410 0.01 Y 083790 500 384 억 3232032 N N 787 N 00 N
7 20250422 110650 57 100.00 KOSDAQ 일반서비스 N N N N N 2040 -15 5 -0.73 8649090 4253 10.63 2050 2055 2025 2670 1440 2055 2033.64 4.20 0 1338 2111 2082 2051 2022 1991 2067 2007 384 615 500 1430 5 1 76894182 1569 -3.64 1.90 12 0.01 -561.00 1072.00 3445 20240411 -40.78 1900 20250410 7.37 2625 -22.29 20250226 1900 7.37 20250410 3295 -38.09 20240423 1900 7.37 20250410 0.01 Y 083790 500 384 억 3232032 N N 787 N 00 N
8 20250422 100650 57 100.00 KOSDAQ 일반서비스 N N N N N 2040 -15 5 -0.73 5135235 2524 6.31 2050 2055 2025 2670 1440 2055 2034.56 4.20 0 1405 2111 2082 2051 2022 1991 2067 2007 384 615 500 1430 5 1 76894182 1569 -3.64 1.90 12 0.00 -561.00 1072.00 3445 20240411 -40.78 1900 20250410 7.37 2625 -22.29 20250226 1900 7.37 20250410 3295 -38.09 20240423 1900 7.37 20250410 0.01 Y 083790 500 384 억 3232032 N N 787 N 00 N
9 20250422 090651 57 100.00 KOSDAQ 일반서비스 N N N N N 2035 -20 5 -0.97 2804245 1377 3.44 2050 2055 2035 2670 1440 2055 2036.49 4.20 0 1225 2111 2082 2051 2022 1991 2067 2007 384 615 500 1430 5 1 76894182 1565 -3.63 1.90 12 0.00 -561.00 1072.00 3445 20240411 -40.93 1900 20250410 7.11 2625 -22.48 20250226 1900 7.11 20250410 3295 -38.24 20240423 1900 7.11 20250410 0.01 Y 083790 500 384 억 3232032 N N 787 N 00 N
10 20250421 160636 57 100.00 KOSDAQ 일반서비스 N N N N N 2055 -10 5 -0.48 81517112 40014 161.99 2070 2080 2020 2680 1450 2065 2037.21 4.25 0 509 2115 2090 2055 2030 1995 2072 2012 384 615 500 1440 5 1 76894182 1580 -3.66 1.92 12 0.05 -561.00 1072.00 3740 20240409 -45.05 1900 20250410 8.16 2625 -21.71 20250226 1900 8.16 20250410 3295 -37.63 20240423 1900 8.16 20250410 0.01 Y 083790 500 384 억 3266537 N N 787 N 00 N
11 20250421 150648 57 100.00 KOSDAQ 일반서비스 N N N N N 2050 -15 5 -0.73 75527150 37095 150.18 2070 2080 2020 2680 1450 2065 2036.05 4.25 0 1555 2115 2090 2055 2030 1995 2072 2012 384 615 500 1440 5 1 76894182 1576 -3.65 1.91 12 0.05 -561.00 1072.00 3740 20240409 -45.19 1900 20250410 7.89 2625 -21.90 20250226 1900 7.89 20250410 3295 -37.78 20240423 1900 7.89 20250410 0.01 Y 083790 500 384 억 3266537 N N 1199 N 00 N
12 20250421 140648 57 100.00 KOSDAQ 일반서비스 N N N N N 2030 -35 5 -1.69 38506220 18850 76.31 2070 2080 2020 2680 1450 2065 2042.77 4.25 0 14 2115 2090 2055 2030 1995 2072 2012 384 615 500 1440 5 1 76894182 1561 -3.62 1.89 12 0.02 -561.00 1072.00 3740 20240409 -45.72 1900 20250410 6.84 2625 -22.67 20250226 1900 6.84 20250410 3295 -38.39 20240423 1900 6.84 20250410 0.01 Y 083790 500 384 억 3266537 N N 1199 N 00 N