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
119830/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
20250422,160754,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6000,-270,5,-4.31,6162628185,1002204,88.28,6500,6510,5870,8150,4390,6270,6149.10,2.04,0,-149574,6843,6556,6003,5716,5163,6700,5860,109,1880,500,4630,10,1,21753275,1305,6.11,0.78,12,4.61,982.00,7740.00,8750,20240419,-31.43,4450,20241206,34.83,6510,-7.83,20250422,4995,20.12,20250409,8480,-29.25,20240422,4450,34.83,20241206,4.02,Y,119830,500,108 억,,443190,N,N,51556,N,00,N
20250422,150809,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5960,-310,5,-4.94,5973997470,970429,85.48,6500,6510,5870,8150,4390,6270,6156.04,2.04,0,-154710,6843,6556,6003,5716,5163,6700,5860,109,1880,500,4630,10,1,21753275,1296,6.07,0.77,12,4.46,982.00,7740.00,8750,20240419,-31.89,4450,20241206,33.93,6510,-8.45,20250422,4995,19.32,20250409,8480,-29.72,20240422,4450,33.93,20241206,4.02,Y,119830,500,108 억,,443190,N,N,19753,N,00,N
20250422,140808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5960,-310,5,-4.94,5489879230,890411,78.43,6500,6510,5870,8150,4390,6270,6165.56,2.04,0,-139986,6843,6556,6003,5716,5163,6700,5860,109,1880,500,4630,10,1,21753275,1296,6.07,0.77,12,4.09,982.00,7740.00,8750,20240419,-31.89,4450,20241206,33.93,6510,-8.45,20250422,4995,19.32,20250409,8480,-29.72,20240422,4450,33.93,20241206,4.02,Y,119830,500,108 억,,443190,N,N,19753,N,00,N
20250422,130805,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6010,-260,5,-4.15,4712600850,759502,66.90,6500,6510,5960,8150,4390,6270,6204.86,2.04,0,-152382,6843,6556,6003,5716,5163,6700,5860,109,1880,500,4630,10,1,21753275,1307,6.12,0.78,12,3.49,982.00,7740.00,8750,20240419,-31.31,4450,20241206,35.06,6510,-7.68,20250422,4995,20.32,20250409,8480,-29.13,20240422,4450,35.06,20241206,4.02,Y,119830,500,108 억,,443190,N,N,19753,N,00,N
20250422,120808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6080,-190,5,-3.03,4383902930,704941,62.09,6500,6510,5960,8150,4390,6270,6218.82,2.04,0,-158443,6843,6556,6003,5716,5163,6700,5860,109,1880,500,4630,10,1,21753275,1323,6.19,0.79,12,3.24,982.00,7740.00,8750,20240419,-30.51,4450,20241206,36.63,6510,-6.61,20250422,4995,21.72,20250409,8480,-28.30,20240422,4450,36.63,20241206,4.02,Y,119830,500,108 억,,443190,N,N,19753,N,00,N
20250422,110806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6100,-170,5,-2.71,4240441640,681251,60.01,6500,6510,5960,8150,4390,6270,6224.49,2.04,0,-157833,6843,6556,6003,5716,5163,6700,5860,109,1880,500,4630,10,1,21753275,1327,6.21,0.79,12,3.13,982.00,7740.00,8750,20240419,-30.29,4450,20241206,37.08,6510,-6.30,20250422,4995,22.12,20250409,8480,-28.07,20240422,4450,37.08,20241206,4.02,Y,119830,500,108 억,,443190,N,N,19753,N,00,N
20250422,100807,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6120,-150,5,-2.39,3872283890,620837,54.69,6500,6510,5960,8150,4390,6270,6237.20,2.04,0,-163800,6843,6556,6003,5716,5163,6700,5860,109,1880,500,4630,10,1,21753275,1331,6.23,0.79,12,2.85,982.00,7740.00,8750,20240419,-30.06,4450,20241206,37.53,6510,-5.99,20250422,4995,22.52,20250409,8480,-27.83,20240422,4450,37.53,20241206,4.02,Y,119830,500,108 억,,443190,N,N,19753,N,00,N
20250422,090808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6220,-50,5,-0.80,2334853975,367584,32.38,6500,6510,6100,8150,4390,6270,6351.89,2.04,0,-112632,6843,6556,6003,5716,5163,6700,5860,109,1880,500,4630,10,1,21753275,1353,6.33,0.80,12,1.69,982.00,7740.00,8750,20240419,-28.91,4450,20241206,39.78,6510,-4.45,20250422,4995,24.52,20250409,8480,-26.65,20240422,4450,39.78,20241206,4.02,Y,119830,500,108 억,,443190,N,N,19753,N,00,N
20250421,160751,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6270,720,2,12.97,6388472315,1068544,997.73,5550,6290,5450,7210,3890,5550,5977.65,1.74,0,69950,5710,5630,5500,5420,5290,5670,5460,109,1660,500,4100,10,1,21753275,1364,6.38,0.81,12,4.91,982.00,7740.00,8750,20240419,-28.34,4450,20241206,40.90,6500,-3.54,20250320,4995,25.53,20250409,8480,-26.06,20240422,4450,40.90,20241206,4.06,Y,119830,500,108 억,,377860,N,N,19596,N,00,N
20250421,150804,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6200,650,2,11.71,5831481005,979447,914.54,5550,6240,5450,7210,3890,5550,5953.85,1.74,0,85437,5710,5630,5500,5420,5290,5670,5460,109,1660,500,4100,10,1,21753275,1349,6.31,0.80,12,4.50,982.00,7740.00,8750,20240419,-29.14,4450,20241206,39.33,6500,-4.62,20250320,4995,24.12,20250409,8480,-26.89,20240422,4450,39.33,20241206,4.06,Y,119830,500,108 억,,377860,N,N,2636,N,00,N
20250421,140804,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6110,560,2,10.09,5266660825,887079,828.29,5550,6240,5450,7210,3890,5550,5937.08,1.74,0,48676,5710,5630,5500,5420,5290,5670,5460,109,1660,500,4100,10,1,21753275,1329,6.22,0.79,12,4.08,982.00,7740.00,8750,20240419,-30.17,4450,20241206,37.30,6500,-6.00,20250320,4995,22.32,20250409,8480,-27.95,20240422,4450,37.30,20241206,4.06,Y,119830,500,108 억,,377860,N,N,2636,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 160754 57 100.00 KOSDAQ 일반서비스 N N N N N 6000 -270 5 -4.31 6162628185 1002204 88.28 6500 6510 5870 8150 4390 6270 6149.10 2.04 0 -149574 6843 6556 6003 5716 5163 6700 5860 109 1880 500 4630 10 1 21753275 1305 6.11 0.78 12 4.61 982.00 7740.00 8750 20240419 -31.43 4450 20241206 34.83 6510 -7.83 20250422 4995 20.12 20250409 8480 -29.25 20240422 4450 34.83 20241206 4.02 Y 119830 500 108 억 443190 N N 51556 N 00 N
3 20250422 150809 57 100.00 KOSDAQ 일반서비스 N N N N N 5960 -310 5 -4.94 5973997470 970429 85.48 6500 6510 5870 8150 4390 6270 6156.04 2.04 0 -154710 6843 6556 6003 5716 5163 6700 5860 109 1880 500 4630 10 1 21753275 1296 6.07 0.77 12 4.46 982.00 7740.00 8750 20240419 -31.89 4450 20241206 33.93 6510 -8.45 20250422 4995 19.32 20250409 8480 -29.72 20240422 4450 33.93 20241206 4.02 Y 119830 500 108 억 443190 N N 19753 N 00 N
4 20250422 140808 57 100.00 KOSDAQ 일반서비스 N N N N N 5960 -310 5 -4.94 5489879230 890411 78.43 6500 6510 5870 8150 4390 6270 6165.56 2.04 0 -139986 6843 6556 6003 5716 5163 6700 5860 109 1880 500 4630 10 1 21753275 1296 6.07 0.77 12 4.09 982.00 7740.00 8750 20240419 -31.89 4450 20241206 33.93 6510 -8.45 20250422 4995 19.32 20250409 8480 -29.72 20240422 4450 33.93 20241206 4.02 Y 119830 500 108 억 443190 N N 19753 N 00 N
5 20250422 130805 57 100.00 KOSDAQ 일반서비스 N N N N N 6010 -260 5 -4.15 4712600850 759502 66.90 6500 6510 5960 8150 4390 6270 6204.86 2.04 0 -152382 6843 6556 6003 5716 5163 6700 5860 109 1880 500 4630 10 1 21753275 1307 6.12 0.78 12 3.49 982.00 7740.00 8750 20240419 -31.31 4450 20241206 35.06 6510 -7.68 20250422 4995 20.32 20250409 8480 -29.13 20240422 4450 35.06 20241206 4.02 Y 119830 500 108 억 443190 N N 19753 N 00 N
6 20250422 120808 57 100.00 KOSDAQ 일반서비스 N N N N N 6080 -190 5 -3.03 4383902930 704941 62.09 6500 6510 5960 8150 4390 6270 6218.82 2.04 0 -158443 6843 6556 6003 5716 5163 6700 5860 109 1880 500 4630 10 1 21753275 1323 6.19 0.79 12 3.24 982.00 7740.00 8750 20240419 -30.51 4450 20241206 36.63 6510 -6.61 20250422 4995 21.72 20250409 8480 -28.30 20240422 4450 36.63 20241206 4.02 Y 119830 500 108 억 443190 N N 19753 N 00 N
7 20250422 110806 57 100.00 KOSDAQ 일반서비스 N N N N N 6100 -170 5 -2.71 4240441640 681251 60.01 6500 6510 5960 8150 4390 6270 6224.49 2.04 0 -157833 6843 6556 6003 5716 5163 6700 5860 109 1880 500 4630 10 1 21753275 1327 6.21 0.79 12 3.13 982.00 7740.00 8750 20240419 -30.29 4450 20241206 37.08 6510 -6.30 20250422 4995 22.12 20250409 8480 -28.07 20240422 4450 37.08 20241206 4.02 Y 119830 500 108 억 443190 N N 19753 N 00 N
8 20250422 100807 57 100.00 KOSDAQ 일반서비스 N N N N N 6120 -150 5 -2.39 3872283890 620837 54.69 6500 6510 5960 8150 4390 6270 6237.20 2.04 0 -163800 6843 6556 6003 5716 5163 6700 5860 109 1880 500 4630 10 1 21753275 1331 6.23 0.79 12 2.85 982.00 7740.00 8750 20240419 -30.06 4450 20241206 37.53 6510 -5.99 20250422 4995 22.52 20250409 8480 -27.83 20240422 4450 37.53 20241206 4.02 Y 119830 500 108 억 443190 N N 19753 N 00 N
9 20250422 090808 57 100.00 KOSDAQ 일반서비스 N N N N N 6220 -50 5 -0.80 2334853975 367584 32.38 6500 6510 6100 8150 4390 6270 6351.89 2.04 0 -112632 6843 6556 6003 5716 5163 6700 5860 109 1880 500 4630 10 1 21753275 1353 6.33 0.80 12 1.69 982.00 7740.00 8750 20240419 -28.91 4450 20241206 39.78 6510 -4.45 20250422 4995 24.52 20250409 8480 -26.65 20240422 4450 39.78 20241206 4.02 Y 119830 500 108 억 443190 N N 19753 N 00 N
10 20250421 160751 57 100.00 KOSDAQ 일반서비스 N N N N N 6270 720 2 12.97 6388472315 1068544 997.73 5550 6290 5450 7210 3890 5550 5977.65 1.74 0 69950 5710 5630 5500 5420 5290 5670 5460 109 1660 500 4100 10 1 21753275 1364 6.38 0.81 12 4.91 982.00 7740.00 8750 20240419 -28.34 4450 20241206 40.90 6500 -3.54 20250320 4995 25.53 20250409 8480 -26.06 20240422 4450 40.90 20241206 4.06 Y 119830 500 108 억 377860 N N 19596 N 00 N
11 20250421 150804 57 100.00 KOSDAQ 일반서비스 N N N N N 6200 650 2 11.71 5831481005 979447 914.54 5550 6240 5450 7210 3890 5550 5953.85 1.74 0 85437 5710 5630 5500 5420 5290 5670 5460 109 1660 500 4100 10 1 21753275 1349 6.31 0.80 12 4.50 982.00 7740.00 8750 20240419 -29.14 4450 20241206 39.33 6500 -4.62 20250320 4995 24.12 20250409 8480 -26.89 20240422 4450 39.33 20241206 4.06 Y 119830 500 108 억 377860 N N 2636 N 00 N
12 20250421 140804 57 100.00 KOSDAQ 일반서비스 N N N N N 6110 560 2 10.09 5266660825 887079 828.29 5550 6240 5450 7210 3890 5550 5937.08 1.74 0 48676 5710 5630 5500 5420 5290 5670 5460 109 1660 500 4100 10 1 21753275 1329 6.22 0.79 12 4.08 982.00 7740.00 8750 20240419 -30.17 4450 20241206 37.30 6500 -6.00 20250320 4995 22.32 20250409 8480 -27.95 20240422 4450 37.30 20241206 4.06 Y 119830 500 108 억 377860 N N 2636 N 00 N