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
094850/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
20250422,160711,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6220,-110,5,-1.74,854070995,137329,189.95,6240,6320,6140,8220,4440,6330,6219.16,3.26,0,3861,6456,6392,6336,6272,6216,6425,6305,70,1890,500,4050,10,1,14000000,871,27.89,0.95,12,0.98,223.00,6516.00,7890,20241105,-21.17,4600,20241025,35.22,7020,-11.40,20250402,5210,19.39,20250210,7890,-21.17,20241105,4600,35.22,20241025,1.72,Y,094850,500,70 억,,456281,N,N,22145,N,00,N
20250422,150724,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6230,-100,5,-1.58,838764105,134867,186.54,6240,6320,6140,8220,4440,6330,6219.19,3.26,0,3014,6456,6392,6336,6272,6216,6425,6305,70,1890,500,4050,10,1,14000000,872,27.94,0.96,12,0.96,223.00,6516.00,7890,20241105,-21.04,4600,20241025,35.43,7020,-11.25,20250402,5210,19.58,20250210,7890,-21.04,20241105,4600,35.43,20241025,1.72,Y,094850,500,70 억,,456281,N,N,3885,N,00,N
20250422,140724,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6220,-110,5,-1.74,747336595,120202,166.26,6240,6320,6140,8220,4440,6330,6217.34,3.26,0,3615,6456,6392,6336,6272,6216,6425,6305,70,1890,500,4050,10,1,14000000,871,27.89,0.95,12,0.86,223.00,6516.00,7890,20241105,-21.17,4600,20241025,35.22,7020,-11.40,20250402,5210,19.39,20250210,7890,-21.17,20241105,4600,35.22,20241025,1.72,Y,094850,500,70 억,,456281,N,N,3885,N,00,N
20250422,130721,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6180,-150,5,-2.37,635569065,102207,141.37,6240,6320,6140,8220,4440,6330,6218.45,3.26,0,1962,6456,6392,6336,6272,6216,6425,6305,70,1890,500,4050,10,1,14000000,865,27.71,0.95,12,0.73,223.00,6516.00,7890,20241105,-21.67,4600,20241025,34.35,7020,-11.97,20250402,5210,18.62,20250210,7890,-21.67,20241105,4600,34.35,20241025,1.72,Y,094850,500,70 억,,456281,N,N,3885,N,00,N
20250422,120723,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6160,-170,5,-2.69,540907975,86859,120.14,6240,6320,6140,8220,4440,6330,6227.42,3.26,0,4660,6456,6392,6336,6272,6216,6425,6305,70,1890,500,4050,10,1,14000000,862,27.62,0.95,12,0.62,223.00,6516.00,7890,20241105,-21.93,4600,20241025,33.91,7020,-12.25,20250402,5210,18.23,20250210,7890,-21.93,20241105,4600,33.91,20241025,1.72,Y,094850,500,70 억,,456281,N,N,3885,N,00,N
20250422,110723,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6250,-80,5,-1.26,317753495,50795,70.26,6240,6320,6200,8220,4440,6330,6255.60,3.26,0,2908,6456,6392,6336,6272,6216,6425,6305,70,1890,500,4050,10,1,14000000,875,28.03,0.96,12,0.36,223.00,6516.00,7890,20241105,-20.79,4600,20241025,35.87,7020,-10.97,20250402,5210,19.96,20250210,7890,-20.79,20241105,4600,35.87,20241025,1.72,Y,094850,500,70 억,,456281,N,N,3885,N,00,N
20250422,100722,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6290,-40,5,-0.63,175417050,27999,38.73,6240,6320,6220,8220,4440,6330,6265.11,3.26,0,501,6456,6392,6336,6272,6216,6425,6305,70,1890,500,4050,10,1,14000000,881,28.21,0.97,12,0.20,223.00,6516.00,7890,20241105,-20.28,4600,20241025,36.74,7020,-10.40,20250402,5210,20.73,20250210,7890,-20.28,20241105,4600,36.74,20241025,1.72,Y,094850,500,70 억,,456281,N,N,3885,N,00,N
20250422,090724,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6260,-70,5,-1.11,29411990,4685,6.48,6240,6320,6240,8220,4440,6330,6277.86,3.26,0,2194,6456,6392,6336,6272,6216,6425,6305,70,1890,500,4050,10,1,14000000,876,28.07,0.96,12,0.03,223.00,6516.00,7890,20241105,-20.66,4600,20241025,36.09,7020,-10.83,20250402,5210,20.15,20250210,7890,-20.66,20241105,4600,36.09,20241025,1.72,Y,094850,500,70 억,,456281,N,N,3885,N,00,N
20250421,160708,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6330,20,2,0.32,458977040,72295,97.11,6300,6400,6280,8200,4420,6310,6348.68,3.21,0,6932,6450,6380,6310,6240,6170,6345,6205,70,1890,500,4030,10,1,14000000,886,28.39,0.97,12,0.52,223.00,6516.00,7890,20241105,-19.77,4600,20241025,37.61,7020,-9.83,20250402,5210,21.50,20250210,7890,-19.77,20241105,4600,37.61,20241025,1.70,Y,094850,500,70 억,,449349,N,N,3885,N,00,N
20250421,150721,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6330,20,2,0.32,441477550,69529,93.40,6300,6400,6280,8200,4420,6310,6349.55,3.21,0,6565,6450,6380,6310,6240,6170,6345,6205,70,1890,500,4030,10,1,14000000,886,28.39,0.97,12,0.50,223.00,6516.00,7890,20241105,-19.77,4600,20241025,37.61,7020,-9.83,20250402,5210,21.50,20250210,7890,-19.77,20241105,4600,37.61,20241025,1.70,Y,094850,500,70 억,,449349,N,N,242,N,00,N
20250421,140721,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6290,-20,5,-0.32,405472500,63829,85.74,6300,6400,6280,8200,4420,6310,6352.48,3.21,0,6512,6450,6380,6310,6240,6170,6345,6205,70,1890,500,4030,10,1,14000000,881,28.21,0.97,12,0.46,223.00,6516.00,7890,20241105,-20.28,4600,20241025,36.74,7020,-10.40,20250402,5210,20.73,20250210,7890,-20.28,20241105,4600,36.74,20241025,1.70,Y,094850,500,70 억,,449349,N,N,242,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 160711 57 100.00 KOSDAQ 일반서비스 N N N N N 6220 -110 5 -1.74 854070995 137329 189.95 6240 6320 6140 8220 4440 6330 6219.16 3.26 0 3861 6456 6392 6336 6272 6216 6425 6305 70 1890 500 4050 10 1 14000000 871 27.89 0.95 12 0.98 223.00 6516.00 7890 20241105 -21.17 4600 20241025 35.22 7020 -11.40 20250402 5210 19.39 20250210 7890 -21.17 20241105 4600 35.22 20241025 1.72 Y 094850 500 70 억 456281 N N 22145 N 00 N
3 20250422 150724 57 100.00 KOSDAQ 일반서비스 N N N N N 6230 -100 5 -1.58 838764105 134867 186.54 6240 6320 6140 8220 4440 6330 6219.19 3.26 0 3014 6456 6392 6336 6272 6216 6425 6305 70 1890 500 4050 10 1 14000000 872 27.94 0.96 12 0.96 223.00 6516.00 7890 20241105 -21.04 4600 20241025 35.43 7020 -11.25 20250402 5210 19.58 20250210 7890 -21.04 20241105 4600 35.43 20241025 1.72 Y 094850 500 70 억 456281 N N 3885 N 00 N
4 20250422 140724 57 100.00 KOSDAQ 일반서비스 N N N N N 6220 -110 5 -1.74 747336595 120202 166.26 6240 6320 6140 8220 4440 6330 6217.34 3.26 0 3615 6456 6392 6336 6272 6216 6425 6305 70 1890 500 4050 10 1 14000000 871 27.89 0.95 12 0.86 223.00 6516.00 7890 20241105 -21.17 4600 20241025 35.22 7020 -11.40 20250402 5210 19.39 20250210 7890 -21.17 20241105 4600 35.22 20241025 1.72 Y 094850 500 70 억 456281 N N 3885 N 00 N
5 20250422 130721 57 100.00 KOSDAQ 일반서비스 N N N N N 6180 -150 5 -2.37 635569065 102207 141.37 6240 6320 6140 8220 4440 6330 6218.45 3.26 0 1962 6456 6392 6336 6272 6216 6425 6305 70 1890 500 4050 10 1 14000000 865 27.71 0.95 12 0.73 223.00 6516.00 7890 20241105 -21.67 4600 20241025 34.35 7020 -11.97 20250402 5210 18.62 20250210 7890 -21.67 20241105 4600 34.35 20241025 1.72 Y 094850 500 70 억 456281 N N 3885 N 00 N
6 20250422 120723 57 100.00 KOSDAQ 일반서비스 N N N N N 6160 -170 5 -2.69 540907975 86859 120.14 6240 6320 6140 8220 4440 6330 6227.42 3.26 0 4660 6456 6392 6336 6272 6216 6425 6305 70 1890 500 4050 10 1 14000000 862 27.62 0.95 12 0.62 223.00 6516.00 7890 20241105 -21.93 4600 20241025 33.91 7020 -12.25 20250402 5210 18.23 20250210 7890 -21.93 20241105 4600 33.91 20241025 1.72 Y 094850 500 70 억 456281 N N 3885 N 00 N
7 20250422 110723 57 100.00 KOSDAQ 일반서비스 N N N N N 6250 -80 5 -1.26 317753495 50795 70.26 6240 6320 6200 8220 4440 6330 6255.60 3.26 0 2908 6456 6392 6336 6272 6216 6425 6305 70 1890 500 4050 10 1 14000000 875 28.03 0.96 12 0.36 223.00 6516.00 7890 20241105 -20.79 4600 20241025 35.87 7020 -10.97 20250402 5210 19.96 20250210 7890 -20.79 20241105 4600 35.87 20241025 1.72 Y 094850 500 70 억 456281 N N 3885 N 00 N
8 20250422 100722 57 100.00 KOSDAQ 일반서비스 N N N N N 6290 -40 5 -0.63 175417050 27999 38.73 6240 6320 6220 8220 4440 6330 6265.11 3.26 0 501 6456 6392 6336 6272 6216 6425 6305 70 1890 500 4050 10 1 14000000 881 28.21 0.97 12 0.20 223.00 6516.00 7890 20241105 -20.28 4600 20241025 36.74 7020 -10.40 20250402 5210 20.73 20250210 7890 -20.28 20241105 4600 36.74 20241025 1.72 Y 094850 500 70 억 456281 N N 3885 N 00 N
9 20250422 090724 57 100.00 KOSDAQ 일반서비스 N N N N N 6260 -70 5 -1.11 29411990 4685 6.48 6240 6320 6240 8220 4440 6330 6277.86 3.26 0 2194 6456 6392 6336 6272 6216 6425 6305 70 1890 500 4050 10 1 14000000 876 28.07 0.96 12 0.03 223.00 6516.00 7890 20241105 -20.66 4600 20241025 36.09 7020 -10.83 20250402 5210 20.15 20250210 7890 -20.66 20241105 4600 36.09 20241025 1.72 Y 094850 500 70 억 456281 N N 3885 N 00 N
10 20250421 160708 57 100.00 KOSDAQ 일반서비스 N N N N N 6330 20 2 0.32 458977040 72295 97.11 6300 6400 6280 8200 4420 6310 6348.68 3.21 0 6932 6450 6380 6310 6240 6170 6345 6205 70 1890 500 4030 10 1 14000000 886 28.39 0.97 12 0.52 223.00 6516.00 7890 20241105 -19.77 4600 20241025 37.61 7020 -9.83 20250402 5210 21.50 20250210 7890 -19.77 20241105 4600 37.61 20241025 1.70 Y 094850 500 70 억 449349 N N 3885 N 00 N
11 20250421 150721 57 100.00 KOSDAQ 일반서비스 N N N N N 6330 20 2 0.32 441477550 69529 93.40 6300 6400 6280 8200 4420 6310 6349.55 3.21 0 6565 6450 6380 6310 6240 6170 6345 6205 70 1890 500 4030 10 1 14000000 886 28.39 0.97 12 0.50 223.00 6516.00 7890 20241105 -19.77 4600 20241025 37.61 7020 -9.83 20250402 5210 21.50 20250210 7890 -19.77 20241105 4600 37.61 20241025 1.70 Y 094850 500 70 억 449349 N N 242 N 00 N
12 20250421 140721 57 100.00 KOSDAQ 일반서비스 N N N N N 6290 -20 5 -0.32 405472500 63829 85.74 6300 6400 6280 8200 4420 6310 6352.48 3.21 0 6512 6450 6380 6310 6240 6170 6345 6205 70 1890 500 4030 10 1 14000000 881 28.21 0.97 12 0.46 223.00 6516.00 7890 20241105 -20.28 4600 20241025 36.74 7020 -10.40 20250402 5210 20.73 20250210 7890 -20.28 20241105 4600 36.74 20241025 1.70 Y 094850 500 70 억 449349 N N 242 N 00 N