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
089600/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
20250422,160654,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14530,-130,5,-0.89,184560435,12715,81.50,14660,14660,14400,19050,10270,14660,14515.17,5.52,0,64,14846,14752,14646,14552,14446,14700,14500,60,4390,500,10260,10,1,11568163,1681,-26.04,0.84,12,0.11,-558.00,17245.00,23900,20240411,-39.21,13420,20250213,8.27,16240,-10.53,20250220,13420,8.27,20250213,19780,-26.54,20240425,13420,8.27,20250213,0.94,Y,089600,500,59 억,,638034,N,N,314,N,00,N
20250422,150707,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14510,-150,5,-1.02,180295385,12421,79.62,14660,14660,14400,19050,10270,14660,14515.37,5.52,0,57,14846,14752,14646,14552,14446,14700,14500,60,4390,500,10260,10,1,11568163,1679,-26.00,0.84,12,0.11,-558.00,17245.00,23900,20240411,-39.29,13420,20250213,8.12,16240,-10.65,20250220,13420,8.12,20250213,19780,-26.64,20240425,13420,8.12,20250213,0.94,Y,089600,500,59 억,,638034,N,N,253,N,00,N
20250422,140707,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14490,-170,5,-1.16,150638460,10377,66.51,14660,14660,14400,19050,10270,14660,14516.57,5.52,0,77,14846,14752,14646,14552,14446,14700,14500,60,4390,500,10260,10,1,11568163,1676,-25.97,0.84,12,0.09,-558.00,17245.00,23900,20240411,-39.37,13420,20250213,7.97,16240,-10.78,20250220,13420,7.97,20250213,19780,-26.74,20240425,13420,7.97,20250213,0.94,Y,089600,500,59 억,,638034,N,N,253,N,00,N
20250422,130705,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14490,-170,5,-1.16,123159940,8483,54.37,14660,14660,14400,19050,10270,14660,14518.44,5.52,0,-196,14846,14752,14646,14552,14446,14700,14500,60,4390,500,10260,10,1,11568163,1676,-25.97,0.84,12,0.07,-558.00,17245.00,23900,20240411,-39.37,13420,20250213,7.97,16240,-10.78,20250220,13420,7.97,20250213,19780,-26.74,20240425,13420,7.97,20250213,0.94,Y,089600,500,59 억,,638034,N,N,253,N,00,N
20250422,120706,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14480,-180,5,-1.23,103472480,7125,45.67,14660,14660,14400,19050,10270,14660,14522.45,5.52,0,-233,14846,14752,14646,14552,14446,14700,14500,60,4390,500,10260,10,1,11568163,1675,-25.95,0.84,12,0.06,-558.00,17245.00,23900,20240411,-39.41,13420,20250213,7.90,16240,-10.84,20250220,13420,7.90,20250213,19780,-26.79,20240425,13420,7.90,20250213,0.94,Y,089600,500,59 억,,638034,N,N,253,N,00,N
20250422,110706,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14520,-140,5,-0.95,73795220,5079,32.56,14660,14660,14400,19050,10270,14660,14529.48,5.52,0,152,14846,14752,14646,14552,14446,14700,14500,60,4390,500,10260,10,1,11568163,1680,-26.02,0.84,12,0.04,-558.00,17245.00,23900,20240411,-39.25,13420,20250213,8.20,16240,-10.59,20250220,13420,8.20,20250213,19780,-26.59,20240425,13420,8.20,20250213,0.94,Y,089600,500,59 억,,638034,N,N,253,N,00,N
20250422,100706,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14560,-100,5,-0.68,42942460,2954,18.93,14660,14660,14400,19050,10270,14660,14537.05,5.52,0,662,14846,14752,14646,14552,14446,14700,14500,60,4390,500,10260,10,1,11568163,1684,-26.09,0.84,12,0.03,-558.00,17245.00,23900,20240411,-39.08,13420,20250213,8.49,16240,-10.34,20250220,13420,8.49,20250213,19780,-26.39,20240425,13420,8.49,20250213,0.94,Y,089600,500,59 억,,638034,N,N,253,N,00,N
20250422,090707,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14650,-10,5,-0.07,58630,4,0.03,14660,14660,14650,19050,10270,14660,14657.50,5.52,0,0,14846,14752,14646,14552,14446,14700,14500,60,4390,500,10260,10,1,11568163,1695,-26.25,0.85,12,0.00,-558.00,17245.00,23900,20240411,-38.70,13420,20250213,9.17,16240,-9.79,20250220,13420,9.17,20250213,19780,-25.94,20240425,13420,9.17,20250213,0.94,Y,089600,500,59 억,,638034,N,N,253,N,00,N
20250421,160652,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14660,140,2,0.96,228300145,15601,150.87,14670,14740,14540,18870,10170,14520,14633.69,5.52,0,-457,15013,14766,14603,14356,14193,14685,14275,60,4350,500,10160,10,1,11568163,1696,-26.27,0.85,12,0.13,-558.00,17245.00,23900,20240411,-38.66,13420,20250213,9.24,16240,-9.73,20250220,13420,9.24,20250213,19780,-25.88,20240425,13420,9.24,20250213,1.27,Y,089600,500,59 억,,638511,N,N,253,N,00,N
20250421,150704,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14660,140,2,0.96,219694675,15014,145.19,14670,14740,14540,18870,10170,14520,14632.65,5.52,0,-424,15013,14766,14603,14356,14193,14685,14275,60,4350,500,10160,10,1,11568163,1696,-26.27,0.85,12,0.13,-558.00,17245.00,23900,20240411,-38.66,13420,20250213,9.24,16240,-9.73,20250220,13420,9.24,20250213,19780,-25.88,20240425,13420,9.24,20250213,1.27,Y,089600,500,59 억,,638511,N,N,52,N,00,N
20250421,140704,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14650,130,2,0.90,194856665,13318,128.79,14670,14740,14540,18870,10170,14520,14631.08,5.52,0,10,15013,14766,14603,14356,14193,14685,14275,60,4350,500,10160,10,1,11568163,1695,-26.25,0.85,12,0.12,-558.00,17245.00,23900,20240411,-38.70,13420,20250213,9.17,16240,-9.79,20250220,13420,9.17,20250213,19780,-25.94,20240425,13420,9.17,20250213,1.27,Y,089600,500,59 억,,638511,N,N,52,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 160654 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14530 -130 5 -0.89 184560435 12715 81.50 14660 14660 14400 19050 10270 14660 14515.17 5.52 0 64 14846 14752 14646 14552 14446 14700 14500 60 4390 500 10260 10 1 11568163 1681 -26.04 0.84 12 0.11 -558.00 17245.00 23900 20240411 -39.21 13420 20250213 8.27 16240 -10.53 20250220 13420 8.27 20250213 19780 -26.54 20240425 13420 8.27 20250213 0.94 Y 089600 500 59 억 638034 N N 314 N 00 N
3 20250422 150707 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14510 -150 5 -1.02 180295385 12421 79.62 14660 14660 14400 19050 10270 14660 14515.37 5.52 0 57 14846 14752 14646 14552 14446 14700 14500 60 4390 500 10260 10 1 11568163 1679 -26.00 0.84 12 0.11 -558.00 17245.00 23900 20240411 -39.29 13420 20250213 8.12 16240 -10.65 20250220 13420 8.12 20250213 19780 -26.64 20240425 13420 8.12 20250213 0.94 Y 089600 500 59 억 638034 N N 253 N 00 N
4 20250422 140707 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14490 -170 5 -1.16 150638460 10377 66.51 14660 14660 14400 19050 10270 14660 14516.57 5.52 0 77 14846 14752 14646 14552 14446 14700 14500 60 4390 500 10260 10 1 11568163 1676 -25.97 0.84 12 0.09 -558.00 17245.00 23900 20240411 -39.37 13420 20250213 7.97 16240 -10.78 20250220 13420 7.97 20250213 19780 -26.74 20240425 13420 7.97 20250213 0.94 Y 089600 500 59 억 638034 N N 253 N 00 N
5 20250422 130705 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14490 -170 5 -1.16 123159940 8483 54.37 14660 14660 14400 19050 10270 14660 14518.44 5.52 0 -196 14846 14752 14646 14552 14446 14700 14500 60 4390 500 10260 10 1 11568163 1676 -25.97 0.84 12 0.07 -558.00 17245.00 23900 20240411 -39.37 13420 20250213 7.97 16240 -10.78 20250220 13420 7.97 20250213 19780 -26.74 20240425 13420 7.97 20250213 0.94 Y 089600 500 59 억 638034 N N 253 N 00 N
6 20250422 120706 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14480 -180 5 -1.23 103472480 7125 45.67 14660 14660 14400 19050 10270 14660 14522.45 5.52 0 -233 14846 14752 14646 14552 14446 14700 14500 60 4390 500 10260 10 1 11568163 1675 -25.95 0.84 12 0.06 -558.00 17245.00 23900 20240411 -39.41 13420 20250213 7.90 16240 -10.84 20250220 13420 7.90 20250213 19780 -26.79 20240425 13420 7.90 20250213 0.94 Y 089600 500 59 억 638034 N N 253 N 00 N
7 20250422 110706 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14520 -140 5 -0.95 73795220 5079 32.56 14660 14660 14400 19050 10270 14660 14529.48 5.52 0 152 14846 14752 14646 14552 14446 14700 14500 60 4390 500 10260 10 1 11568163 1680 -26.02 0.84 12 0.04 -558.00 17245.00 23900 20240411 -39.25 13420 20250213 8.20 16240 -10.59 20250220 13420 8.20 20250213 19780 -26.59 20240425 13420 8.20 20250213 0.94 Y 089600 500 59 억 638034 N N 253 N 00 N
8 20250422 100706 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14560 -100 5 -0.68 42942460 2954 18.93 14660 14660 14400 19050 10270 14660 14537.05 5.52 0 662 14846 14752 14646 14552 14446 14700 14500 60 4390 500 10260 10 1 11568163 1684 -26.09 0.84 12 0.03 -558.00 17245.00 23900 20240411 -39.08 13420 20250213 8.49 16240 -10.34 20250220 13420 8.49 20250213 19780 -26.39 20240425 13420 8.49 20250213 0.94 Y 089600 500 59 억 638034 N N 253 N 00 N
9 20250422 090707 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14650 -10 5 -0.07 58630 4 0.03 14660 14660 14650 19050 10270 14660 14657.50 5.52 0 0 14846 14752 14646 14552 14446 14700 14500 60 4390 500 10260 10 1 11568163 1695 -26.25 0.85 12 0.00 -558.00 17245.00 23900 20240411 -38.70 13420 20250213 9.17 16240 -9.79 20250220 13420 9.17 20250213 19780 -25.94 20240425 13420 9.17 20250213 0.94 Y 089600 500 59 억 638034 N N 253 N 00 N
10 20250421 160652 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14660 140 2 0.96 228300145 15601 150.87 14670 14740 14540 18870 10170 14520 14633.69 5.52 0 -457 15013 14766 14603 14356 14193 14685 14275 60 4350 500 10160 10 1 11568163 1696 -26.27 0.85 12 0.13 -558.00 17245.00 23900 20240411 -38.66 13420 20250213 9.24 16240 -9.73 20250220 13420 9.24 20250213 19780 -25.88 20240425 13420 9.24 20250213 1.27 Y 089600 500 59 억 638511 N N 253 N 00 N
11 20250421 150704 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14660 140 2 0.96 219694675 15014 145.19 14670 14740 14540 18870 10170 14520 14632.65 5.52 0 -424 15013 14766 14603 14356 14193 14685 14275 60 4350 500 10160 10 1 11568163 1696 -26.27 0.85 12 0.13 -558.00 17245.00 23900 20240411 -38.66 13420 20250213 9.24 16240 -9.73 20250220 13420 9.24 20250213 19780 -25.88 20240425 13420 9.24 20250213 1.27 Y 089600 500 59 억 638511 N N 52 N 00 N
12 20250421 140704 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14650 130 2 0.90 194856665 13318 128.79 14670 14740 14540 18870 10170 14520 14631.08 5.52 0 10 15013 14766 14603 14356 14193 14685 14275 60 4350 500 10160 10 1 11568163 1695 -26.25 0.85 12 0.12 -558.00 17245.00 23900 20240411 -38.70 13420 20250213 9.17 16240 -9.79 20250220 13420 9.17 20250213 19780 -25.94 20240425 13420 9.17 20250213 1.27 Y 089600 500 59 억 638511 N N 52 N 00 N