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
095700/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
20250422,160714,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4505,200,2,4.65,916917538,205830,254.24,4360,4590,4305,5590,3015,4305,4454.72,4.05,0,1354,4431,4367,4306,4242,4181,4337,4212,228,1285,500,3090,5,1,45540494,2052,-3.01,0.78,12,0.45,-1499.00,5767.00,10230,20241017,-55.96,3510,20250409,28.35,5840,-22.86,20250108,3510,28.35,20250409,10230,-55.96,20241017,3510,28.35,20250409,0.38,Y,095700,500,227 억,,1846506,N,N,7802,N,00,N
20250422,150727,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4490,185,2,4.30,847722793,190445,235.23,4360,4590,4305,5590,3015,4305,4451.27,4.05,0,4937,4431,4367,4306,4242,4181,4337,4212,228,1285,500,3090,5,1,45540494,2045,-3.00,0.78,12,0.42,-1499.00,5767.00,10230,20241017,-56.11,3510,20250409,27.92,5840,-23.12,20250108,3510,27.92,20250409,10230,-56.11,20241017,3510,27.92,20250409,0.38,Y,095700,500,227 억,,1846506,N,N,1448,N,00,N
20250422,140726,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4505,200,2,4.65,512839636,116579,144.00,4360,4590,4305,5590,3015,4305,4399.07,4.05,0,8622,4431,4367,4306,4242,4181,4337,4212,228,1285,500,3090,5,1,45540494,2052,-3.01,0.78,12,0.26,-1499.00,5767.00,10230,20241017,-55.96,3510,20250409,28.35,5840,-22.86,20250108,3510,28.35,20250409,10230,-55.96,20241017,3510,28.35,20250409,0.38,Y,095700,500,227 억,,1846506,N,N,1448,N,00,N
20250422,130724,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4410,105,2,2.44,355492117,81266,100.38,4360,4430,4305,5590,3015,4305,4374.43,4.05,0,4907,4431,4367,4306,4242,4181,4337,4212,228,1285,500,3090,5,1,45540494,2008,-2.94,0.76,12,0.18,-1499.00,5767.00,10230,20241017,-56.89,3510,20250409,25.64,5840,-24.49,20250108,3510,25.64,20250409,10230,-56.89,20241017,3510,25.64,20250409,0.38,Y,095700,500,227 억,,1846506,N,N,1448,N,00,N
20250422,120726,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4410,105,2,2.44,253342305,58100,71.76,4360,4420,4305,5590,3015,4305,4360.45,4.05,0,9710,4431,4367,4306,4242,4181,4337,4212,228,1285,500,3090,5,1,45540494,2008,-2.94,0.76,12,0.13,-1499.00,5767.00,10230,20241017,-56.89,3510,20250409,25.64,5840,-24.49,20250108,3510,25.64,20250409,10230,-56.89,20241017,3510,25.64,20250409,0.38,Y,095700,500,227 억,,1846506,N,N,1448,N,00,N
20250422,110726,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4360,55,2,1.28,172014170,39584,48.89,4360,4400,4305,5590,3015,4305,4345.55,4.05,0,7302,4431,4367,4306,4242,4181,4337,4212,228,1285,500,3090,5,1,45540494,1986,-2.91,0.76,12,0.09,-1499.00,5767.00,10230,20241017,-57.38,3510,20250409,24.22,5840,-25.34,20250108,3510,24.22,20250409,10230,-57.38,20241017,3510,24.22,20250409,0.38,Y,095700,500,227 억,,1846506,N,N,1448,N,00,N
20250422,100725,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4365,60,2,1.39,106741720,24556,30.33,4360,4400,4305,5590,3015,4305,4346.87,4.05,0,2161,4431,4367,4306,4242,4181,4337,4212,228,1285,500,3090,5,1,45540494,1988,-2.91,0.76,12,0.05,-1499.00,5767.00,10230,20241017,-57.33,3510,20250409,24.36,5840,-25.26,20250108,3510,24.36,20250409,10230,-57.33,20241017,3510,24.36,20250409,0.38,Y,095700,500,227 억,,1846506,N,N,1448,N,00,N
20250422,090727,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4330,25,2,0.58,16316405,3754,4.64,4360,4360,4315,5590,3015,4305,4346.41,4.05,0,-774,4431,4367,4306,4242,4181,4337,4212,228,1285,500,3090,5,1,45540494,1972,-2.89,0.75,12,0.01,-1499.00,5767.00,10230,20241017,-57.67,3510,20250409,23.36,5840,-25.86,20250108,3510,23.36,20250409,10230,-57.67,20241017,3510,23.36,20250409,0.38,Y,095700,500,227 억,,1846506,N,N,1448,N,00,N
20250421,160711,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4305,-5,5,-0.12,349971365,80960,163.58,4340,4370,4245,5600,3020,4310,4322.77,4.03,0,12084,4370,4340,4290,4260,4210,4315,4235,228,1290,500,3100,5,1,45540494,1961,-2.87,0.75,12,0.18,-1499.00,5767.00,10230,20241017,-57.92,3510,20250409,22.65,5840,-26.28,20250108,3510,22.65,20250409,10230,-57.92,20241017,3510,22.65,20250409,0.38,Y,095700,500,227 억,,1834340,N,N,1448,N,00,N
20250421,150724,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4300,-10,5,-0.23,342384855,79196,160.01,4340,4370,4245,5600,3020,4310,4323.26,4.03,0,12456,4370,4340,4290,4260,4210,4315,4235,228,1290,500,3100,5,1,45540494,1958,-2.87,0.75,12,0.17,-1499.00,5767.00,10230,20241017,-57.97,3510,20250409,22.51,5840,-26.37,20250108,3510,22.51,20250409,10230,-57.97,20241017,3510,22.51,20250409,0.38,Y,095700,500,227 억,,1834340,N,N,1062,N,00,N
20250421,140724,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4310,0,3,0.00,332718795,76947,155.47,4340,4370,4245,5600,3020,4310,4324.00,4.03,0,12826,4370,4340,4290,4260,4210,4315,4235,228,1290,500,3100,5,1,45540494,1963,-2.88,0.75,12,0.17,-1499.00,5767.00,10230,20241017,-57.87,3510,20250409,22.79,5840,-26.20,20250108,3510,22.79,20250409,10230,-57.87,20241017,3510,22.79,20250409,0.38,Y,095700,500,227 억,,1834340,N,N,1062,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 160714 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4505 200 2 4.65 916917538 205830 254.24 4360 4590 4305 5590 3015 4305 4454.72 4.05 0 1354 4431 4367 4306 4242 4181 4337 4212 228 1285 500 3090 5 1 45540494 2052 -3.01 0.78 12 0.45 -1499.00 5767.00 10230 20241017 -55.96 3510 20250409 28.35 5840 -22.86 20250108 3510 28.35 20250409 10230 -55.96 20241017 3510 28.35 20250409 0.38 Y 095700 500 227 억 1846506 N N 7802 N 00 N
3 20250422 150727 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4490 185 2 4.30 847722793 190445 235.23 4360 4590 4305 5590 3015 4305 4451.27 4.05 0 4937 4431 4367 4306 4242 4181 4337 4212 228 1285 500 3090 5 1 45540494 2045 -3.00 0.78 12 0.42 -1499.00 5767.00 10230 20241017 -56.11 3510 20250409 27.92 5840 -23.12 20250108 3510 27.92 20250409 10230 -56.11 20241017 3510 27.92 20250409 0.38 Y 095700 500 227 억 1846506 N N 1448 N 00 N
4 20250422 140726 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4505 200 2 4.65 512839636 116579 144.00 4360 4590 4305 5590 3015 4305 4399.07 4.05 0 8622 4431 4367 4306 4242 4181 4337 4212 228 1285 500 3090 5 1 45540494 2052 -3.01 0.78 12 0.26 -1499.00 5767.00 10230 20241017 -55.96 3510 20250409 28.35 5840 -22.86 20250108 3510 28.35 20250409 10230 -55.96 20241017 3510 28.35 20250409 0.38 Y 095700 500 227 억 1846506 N N 1448 N 00 N
5 20250422 130724 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4410 105 2 2.44 355492117 81266 100.38 4360 4430 4305 5590 3015 4305 4374.43 4.05 0 4907 4431 4367 4306 4242 4181 4337 4212 228 1285 500 3090 5 1 45540494 2008 -2.94 0.76 12 0.18 -1499.00 5767.00 10230 20241017 -56.89 3510 20250409 25.64 5840 -24.49 20250108 3510 25.64 20250409 10230 -56.89 20241017 3510 25.64 20250409 0.38 Y 095700 500 227 억 1846506 N N 1448 N 00 N
6 20250422 120726 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4410 105 2 2.44 253342305 58100 71.76 4360 4420 4305 5590 3015 4305 4360.45 4.05 0 9710 4431 4367 4306 4242 4181 4337 4212 228 1285 500 3090 5 1 45540494 2008 -2.94 0.76 12 0.13 -1499.00 5767.00 10230 20241017 -56.89 3510 20250409 25.64 5840 -24.49 20250108 3510 25.64 20250409 10230 -56.89 20241017 3510 25.64 20250409 0.38 Y 095700 500 227 억 1846506 N N 1448 N 00 N
7 20250422 110726 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4360 55 2 1.28 172014170 39584 48.89 4360 4400 4305 5590 3015 4305 4345.55 4.05 0 7302 4431 4367 4306 4242 4181 4337 4212 228 1285 500 3090 5 1 45540494 1986 -2.91 0.76 12 0.09 -1499.00 5767.00 10230 20241017 -57.38 3510 20250409 24.22 5840 -25.34 20250108 3510 24.22 20250409 10230 -57.38 20241017 3510 24.22 20250409 0.38 Y 095700 500 227 억 1846506 N N 1448 N 00 N
8 20250422 100725 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4365 60 2 1.39 106741720 24556 30.33 4360 4400 4305 5590 3015 4305 4346.87 4.05 0 2161 4431 4367 4306 4242 4181 4337 4212 228 1285 500 3090 5 1 45540494 1988 -2.91 0.76 12 0.05 -1499.00 5767.00 10230 20241017 -57.33 3510 20250409 24.36 5840 -25.26 20250108 3510 24.36 20250409 10230 -57.33 20241017 3510 24.36 20250409 0.38 Y 095700 500 227 억 1846506 N N 1448 N 00 N
9 20250422 090727 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4330 25 2 0.58 16316405 3754 4.64 4360 4360 4315 5590 3015 4305 4346.41 4.05 0 -774 4431 4367 4306 4242 4181 4337 4212 228 1285 500 3090 5 1 45540494 1972 -2.89 0.75 12 0.01 -1499.00 5767.00 10230 20241017 -57.67 3510 20250409 23.36 5840 -25.86 20250108 3510 23.36 20250409 10230 -57.67 20241017 3510 23.36 20250409 0.38 Y 095700 500 227 억 1846506 N N 1448 N 00 N
10 20250421 160711 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4305 -5 5 -0.12 349971365 80960 163.58 4340 4370 4245 5600 3020 4310 4322.77 4.03 0 12084 4370 4340 4290 4260 4210 4315 4235 228 1290 500 3100 5 1 45540494 1961 -2.87 0.75 12 0.18 -1499.00 5767.00 10230 20241017 -57.92 3510 20250409 22.65 5840 -26.28 20250108 3510 22.65 20250409 10230 -57.92 20241017 3510 22.65 20250409 0.38 Y 095700 500 227 억 1834340 N N 1448 N 00 N
11 20250421 150724 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4300 -10 5 -0.23 342384855 79196 160.01 4340 4370 4245 5600 3020 4310 4323.26 4.03 0 12456 4370 4340 4290 4260 4210 4315 4235 228 1290 500 3100 5 1 45540494 1958 -2.87 0.75 12 0.17 -1499.00 5767.00 10230 20241017 -57.97 3510 20250409 22.51 5840 -26.37 20250108 3510 22.51 20250409 10230 -57.97 20241017 3510 22.51 20250409 0.38 Y 095700 500 227 억 1834340 N N 1062 N 00 N
12 20250421 140724 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4310 0 3 0.00 332718795 76947 155.47 4340 4370 4245 5600 3020 4310 4324.00 4.03 0 12826 4370 4340 4290 4260 4210 4315 4235 228 1290 500 3100 5 1 45540494 1963 -2.88 0.75 12 0.17 -1499.00 5767.00 10230 20241017 -57.87 3510 20250409 22.79 5840 -26.20 20250108 3510 22.79 20250409 10230 -57.87 20241017 3510 22.79 20250409 0.38 Y 095700 500 227 억 1834340 N N 1062 N 00 N