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
084650/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
20250422,160641,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2210,-10,5,-0.45,1282373861,582755,96.61,2185,2235,2185,2885,1555,2220,2200.53,3.97,0,-86547,2286,2252,2226,2192,2166,2240,2180,372,665,500,1370,5,1,74239990,1641,-6.88,0.76,12,0.78,-321.00,2914.00,5420,20240819,-59.23,1991,20250409,11.00,3915,-43.55,20250109,1991,11.00,20250409,5420,-59.23,20240819,1991,11.00,20250409,6.43,Y,084650,500,371 억,,2944328,N,N,25308,N,00,N
20250422,150653,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2210,-10,5,-0.45,1250403391,568293,94.21,2185,2235,2185,2885,1555,2220,2200.28,3.97,0,-90337,2286,2252,2226,2192,2166,2240,2180,372,665,500,1370,5,1,74239990,1641,-6.88,0.76,12,0.77,-321.00,2914.00,5420,20240819,-59.23,1991,20250409,11.00,3915,-43.55,20250109,1991,11.00,20250409,5420,-59.23,20240819,1991,11.00,20250409,6.43,Y,084650,500,371 억,,2944328,N,N,16977,N,00,N
20250422,140653,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2195,-25,5,-1.13,1135658031,516319,85.60,2185,2235,2185,2885,1555,2220,2199.53,3.97,0,-90451,2286,2252,2226,2192,2166,2240,2180,372,665,500,1370,5,1,74239990,1630,-6.84,0.75,12,0.70,-321.00,2914.00,5420,20240819,-59.50,1991,20250409,10.25,3915,-43.93,20250109,1991,10.25,20250409,5420,-59.50,20240819,1991,10.25,20250409,6.43,Y,084650,500,371 억,,2944328,N,N,16977,N,00,N
20250422,130651,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2190,-30,5,-1.35,1064317706,483742,80.20,2185,2235,2185,2885,1555,2220,2200.18,3.97,0,-89800,2286,2252,2226,2192,2166,2240,2180,372,665,500,1370,5,1,74239990,1626,-6.82,0.75,12,0.65,-321.00,2914.00,5420,20240819,-59.59,1991,20250409,9.99,3915,-44.06,20250109,1991,9.99,20250409,5420,-59.59,20240819,1991,9.99,20250409,6.43,Y,084650,500,371 억,,2944328,N,N,16977,N,00,N
20250422,120652,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2185,-35,5,-1.58,946955809,430190,71.32,2185,2235,2185,2885,1555,2220,2201.25,3.97,0,-59571,2286,2252,2226,2192,2166,2240,2180,372,665,500,1370,5,1,74239990,1622,-6.81,0.75,12,0.58,-321.00,2914.00,5420,20240819,-59.69,1991,20250409,9.74,3915,-44.19,20250109,1991,9.74,20250409,5420,-59.69,20240819,1991,9.74,20250409,6.43,Y,084650,500,371 억,,2944328,N,N,16977,N,00,N
20250422,110652,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2195,-25,5,-1.13,819208614,371891,61.65,2185,2235,2185,2885,1555,2220,2202.82,3.97,0,-33681,2286,2252,2226,2192,2166,2240,2180,372,665,500,1370,5,1,74239990,1630,-6.84,0.75,12,0.50,-321.00,2914.00,5420,20240819,-59.50,1991,20250409,10.25,3915,-43.93,20250109,1991,10.25,20250409,5420,-59.50,20240819,1991,10.25,20250409,6.43,Y,084650,500,371 억,,2944328,N,N,16977,N,00,N
20250422,100652,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2205,-15,5,-0.68,477373072,216259,35.85,2185,2235,2185,2885,1555,2220,2207.41,3.97,0,25466,2286,2252,2226,2192,2166,2240,2180,372,665,500,1370,5,1,74239990,1637,-6.87,0.76,12,0.29,-321.00,2914.00,5420,20240819,-59.32,1991,20250409,10.75,3915,-43.68,20250109,1991,10.75,20250409,5420,-59.32,20240819,1991,10.75,20250409,6.43,Y,084650,500,371 억,,2944328,N,N,16977,N,00,N
20250422,090653,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2225,5,2,0.23,64980574,29473,4.89,2185,2235,2185,2885,1555,2220,2204.75,3.97,0,8231,2286,2252,2226,2192,2166,2240,2180,372,665,500,1370,5,1,74239990,1652,-6.93,0.76,12,0.04,-321.00,2914.00,5420,20240819,-58.95,1991,20250409,11.75,3915,-43.17,20250109,1991,11.75,20250409,5420,-58.95,20240819,1991,11.75,20250409,6.43,Y,084650,500,371 억,,2944328,N,N,16977,N,00,N
20250421,160638,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2220,-5,5,-0.22,1340640740,601947,118.92,2225,2260,2200,2890,1560,2225,2227.18,3.98,0,-13936,2275,2250,2205,2180,2135,2262,2192,372,665,500,1370,5,1,74239990,1648,-6.92,0.76,12,0.81,-321.00,2914.00,5420,20240819,-59.04,1991,20250409,11.50,3915,-43.30,20250109,1991,11.50,20250409,5420,-59.04,20240819,1991,11.50,20250409,6.40,Y,084650,500,371 억,,2957878,N,N,16977,N,00,N
20250421,150650,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2210,-15,5,-0.67,1278675300,574018,113.40,2225,2260,2200,2890,1560,2225,2227.59,3.98,0,-23086,2275,2250,2205,2180,2135,2262,2192,372,665,500,1370,5,1,74239990,1641,-6.88,0.76,12,0.77,-321.00,2914.00,5420,20240819,-59.23,1991,20250409,11.00,3915,-43.55,20250109,1991,11.00,20250409,5420,-59.23,20240819,1991,11.00,20250409,6.40,Y,084650,500,371 억,,2957878,N,N,11437,N,00,N
20250421,140650,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2215,-10,5,-0.45,1159281640,520136,102.76,2225,2260,2200,2890,1560,2225,2228.81,3.98,0,-39938,2275,2250,2205,2180,2135,2262,2192,372,665,500,1370,5,1,74239990,1644,-6.90,0.76,12,0.70,-321.00,2914.00,5420,20240819,-59.13,1991,20250409,11.25,3915,-43.42,20250109,1991,11.25,20250409,5420,-59.13,20240819,1991,11.25,20250409,6.40,Y,084650,500,371 억,,2957878,N,N,11437,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 160641 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2210 -10 5 -0.45 1282373861 582755 96.61 2185 2235 2185 2885 1555 2220 2200.53 3.97 0 -86547 2286 2252 2226 2192 2166 2240 2180 372 665 500 1370 5 1 74239990 1641 -6.88 0.76 12 0.78 -321.00 2914.00 5420 20240819 -59.23 1991 20250409 11.00 3915 -43.55 20250109 1991 11.00 20250409 5420 -59.23 20240819 1991 11.00 20250409 6.43 Y 084650 500 371 억 2944328 N N 25308 N 00 N
3 20250422 150653 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2210 -10 5 -0.45 1250403391 568293 94.21 2185 2235 2185 2885 1555 2220 2200.28 3.97 0 -90337 2286 2252 2226 2192 2166 2240 2180 372 665 500 1370 5 1 74239990 1641 -6.88 0.76 12 0.77 -321.00 2914.00 5420 20240819 -59.23 1991 20250409 11.00 3915 -43.55 20250109 1991 11.00 20250409 5420 -59.23 20240819 1991 11.00 20250409 6.43 Y 084650 500 371 억 2944328 N N 16977 N 00 N
4 20250422 140653 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2195 -25 5 -1.13 1135658031 516319 85.60 2185 2235 2185 2885 1555 2220 2199.53 3.97 0 -90451 2286 2252 2226 2192 2166 2240 2180 372 665 500 1370 5 1 74239990 1630 -6.84 0.75 12 0.70 -321.00 2914.00 5420 20240819 -59.50 1991 20250409 10.25 3915 -43.93 20250109 1991 10.25 20250409 5420 -59.50 20240819 1991 10.25 20250409 6.43 Y 084650 500 371 억 2944328 N N 16977 N 00 N
5 20250422 130651 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2190 -30 5 -1.35 1064317706 483742 80.20 2185 2235 2185 2885 1555 2220 2200.18 3.97 0 -89800 2286 2252 2226 2192 2166 2240 2180 372 665 500 1370 5 1 74239990 1626 -6.82 0.75 12 0.65 -321.00 2914.00 5420 20240819 -59.59 1991 20250409 9.99 3915 -44.06 20250109 1991 9.99 20250409 5420 -59.59 20240819 1991 9.99 20250409 6.43 Y 084650 500 371 억 2944328 N N 16977 N 00 N
6 20250422 120652 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2185 -35 5 -1.58 946955809 430190 71.32 2185 2235 2185 2885 1555 2220 2201.25 3.97 0 -59571 2286 2252 2226 2192 2166 2240 2180 372 665 500 1370 5 1 74239990 1622 -6.81 0.75 12 0.58 -321.00 2914.00 5420 20240819 -59.69 1991 20250409 9.74 3915 -44.19 20250109 1991 9.74 20250409 5420 -59.69 20240819 1991 9.74 20250409 6.43 Y 084650 500 371 억 2944328 N N 16977 N 00 N
7 20250422 110652 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2195 -25 5 -1.13 819208614 371891 61.65 2185 2235 2185 2885 1555 2220 2202.82 3.97 0 -33681 2286 2252 2226 2192 2166 2240 2180 372 665 500 1370 5 1 74239990 1630 -6.84 0.75 12 0.50 -321.00 2914.00 5420 20240819 -59.50 1991 20250409 10.25 3915 -43.93 20250109 1991 10.25 20250409 5420 -59.50 20240819 1991 10.25 20250409 6.43 Y 084650 500 371 억 2944328 N N 16977 N 00 N
8 20250422 100652 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2205 -15 5 -0.68 477373072 216259 35.85 2185 2235 2185 2885 1555 2220 2207.41 3.97 0 25466 2286 2252 2226 2192 2166 2240 2180 372 665 500 1370 5 1 74239990 1637 -6.87 0.76 12 0.29 -321.00 2914.00 5420 20240819 -59.32 1991 20250409 10.75 3915 -43.68 20250109 1991 10.75 20250409 5420 -59.32 20240819 1991 10.75 20250409 6.43 Y 084650 500 371 억 2944328 N N 16977 N 00 N
9 20250422 090653 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2225 5 2 0.23 64980574 29473 4.89 2185 2235 2185 2885 1555 2220 2204.75 3.97 0 8231 2286 2252 2226 2192 2166 2240 2180 372 665 500 1370 5 1 74239990 1652 -6.93 0.76 12 0.04 -321.00 2914.00 5420 20240819 -58.95 1991 20250409 11.75 3915 -43.17 20250109 1991 11.75 20250409 5420 -58.95 20240819 1991 11.75 20250409 6.43 Y 084650 500 371 억 2944328 N N 16977 N 00 N
10 20250421 160638 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2220 -5 5 -0.22 1340640740 601947 118.92 2225 2260 2200 2890 1560 2225 2227.18 3.98 0 -13936 2275 2250 2205 2180 2135 2262 2192 372 665 500 1370 5 1 74239990 1648 -6.92 0.76 12 0.81 -321.00 2914.00 5420 20240819 -59.04 1991 20250409 11.50 3915 -43.30 20250109 1991 11.50 20250409 5420 -59.04 20240819 1991 11.50 20250409 6.40 Y 084650 500 371 억 2957878 N N 16977 N 00 N
11 20250421 150650 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2210 -15 5 -0.67 1278675300 574018 113.40 2225 2260 2200 2890 1560 2225 2227.59 3.98 0 -23086 2275 2250 2205 2180 2135 2262 2192 372 665 500 1370 5 1 74239990 1641 -6.88 0.76 12 0.77 -321.00 2914.00 5420 20240819 -59.23 1991 20250409 11.00 3915 -43.55 20250109 1991 11.00 20250409 5420 -59.23 20240819 1991 11.00 20250409 6.40 Y 084650 500 371 억 2957878 N N 11437 N 00 N
12 20250421 140650 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2215 -10 5 -0.45 1159281640 520136 102.76 2225 2260 2200 2890 1560 2225 2228.81 3.98 0 -39938 2275 2250 2205 2180 2135 2262 2192 372 665 500 1370 5 1 74239990 1644 -6.90 0.76 12 0.70 -321.00 2914.00 5420 20240819 -59.13 1991 20250409 11.25 3915 -43.42 20250109 1991 11.25 20250409 5420 -59.13 20240819 1991 11.25 20250409 6.40 Y 084650 500 371 억 2957878 N N 11437 N 00 N