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
185490/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
20250422,160849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3380,-40,5,-1.17,186014135,54827,41.64,3410,3495,3310,4445,2395,3420,3392.75,1.26,0,-32,3670,3545,3465,3340,3260,3505,3300,135,1025,500,2460,5,1,27029784,914,-7.53,1.82,12,0.20,-449.00,1862.00,4720,20240816,-28.39,2430,20240624,39.09,3950,-14.43,20250415,2460,37.40,20250313,4720,-28.39,20240816,2430,39.09,20240624,0.11,Y,185490,500,135 억,,341835,N,N,0,N,00,N
20250422,150905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3380,-40,5,-1.17,182172015,53692,40.78,3410,3495,3310,4445,2395,3420,3392.91,1.26,0,556,3670,3545,3465,3340,3260,3505,3300,135,1025,500,2460,5,1,27029784,914,-7.53,1.82,12,0.20,-449.00,1862.00,4720,20240816,-28.39,2430,20240624,39.09,3950,-14.43,20250415,2460,37.40,20250313,4720,-28.39,20240816,2430,39.09,20240624,0.11,Y,185490,500,135 억,,341835,N,N,0,N,00,N
20250422,140905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3420,0,3,0.00,169841715,50055,38.01,3410,3495,3310,4445,2395,3420,3393.10,1.26,0,-95,3670,3545,3465,3340,3260,3505,3300,135,1025,500,2460,5,1,27029784,924,-7.62,1.84,12,0.19,-449.00,1862.00,4720,20240816,-27.54,2430,20240624,40.74,3950,-13.42,20250415,2460,39.02,20250313,4720,-27.54,20240816,2430,40.74,20240624,0.11,Y,185490,500,135 억,,341835,N,N,0,N,00,N
20250422,130902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3425,5,2,0.15,144707650,42676,32.41,3410,3495,3310,4445,2395,3420,3390.84,1.26,0,-1720,3670,3545,3465,3340,3260,3505,3300,135,1025,500,2460,5,1,27029784,926,-7.63,1.84,12,0.16,-449.00,1862.00,4720,20240816,-27.44,2430,20240624,40.95,3950,-13.29,20250415,2460,39.23,20250313,4720,-27.44,20240816,2430,40.95,20240624,0.11,Y,185490,500,135 억,,341835,N,N,0,N,00,N
20250422,120905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3430,10,2,0.29,110144345,32563,24.73,3410,3495,3310,4445,2395,3420,3382.50,1.26,0,-1869,3670,3545,3465,3340,3260,3505,3300,135,1025,500,2460,5,1,27029784,927,-7.64,1.84,12,0.12,-449.00,1862.00,4720,20240816,-27.33,2430,20240624,41.15,3950,-13.16,20250415,2460,39.43,20250313,4720,-27.33,20240816,2430,41.15,20240624,0.11,Y,185490,500,135 억,,341835,N,N,0,N,00,N
20250422,110903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3415,-5,5,-0.15,90879145,26926,20.45,3410,3495,3310,4445,2395,3420,3375.14,1.26,0,-3039,3670,3545,3465,3340,3260,3505,3300,135,1025,500,2460,5,1,27029784,923,-7.61,1.83,12,0.10,-449.00,1862.00,4720,20240816,-27.65,2430,20240624,40.53,3950,-13.54,20250415,2460,38.82,20250313,4720,-27.65,20240816,2430,40.53,20240624,0.11,Y,185490,500,135 억,,341835,N,N,0,N,00,N
20250422,100904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3340,-80,5,-2.34,51344370,15219,11.56,3410,3495,3310,4445,2395,3420,3373.70,1.26,0,-2900,3670,3545,3465,3340,3260,3505,3300,135,1025,500,2460,5,1,27029784,903,-7.44,1.79,12,0.06,-449.00,1862.00,4720,20240816,-29.24,2430,20240624,37.45,3950,-15.44,20250415,2460,35.77,20250313,4720,-29.24,20240816,2430,37.45,20240624,0.11,Y,185490,500,135 억,,341835,N,N,0,N,00,N
20250422,090906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3430,10,2,0.29,8415735,2462,1.87,3410,3495,3395,4445,2395,3420,3418.25,1.26,0,792,3670,3545,3465,3340,3260,3505,3300,135,1025,500,2460,5,1,27029784,927,-7.64,1.84,12,0.01,-449.00,1862.00,4720,20240816,-27.33,2430,20240624,41.15,3950,-13.16,20250415,2460,39.43,20250313,4720,-27.33,20240816,2430,41.15,20240624,0.11,Y,185490,500,135 억,,341835,N,N,0,N,00,N
20250421,160846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3420,-120,5,-3.39,453861016,131441,112.95,3435,3590,3385,4600,2480,3540,3452.98,1.19,0,21958,3980,3760,3650,3430,3320,3705,3375,135,1060,500,2540,5,1,27029784,924,-7.62,1.84,12,0.49,-449.00,1862.00,4720,20240816,-27.54,2430,20240624,40.74,3950,-13.42,20250415,2460,39.02,20250313,4720,-27.54,20240816,2430,40.74,20240624,0.11,Y,185490,500,135 억,,321236,N,N,0,N,00,N
20250421,150902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3400,-140,5,-3.95,443059201,128270,110.23,3435,3590,3385,4600,2480,3540,3454.11,1.19,0,22617,3980,3760,3650,3430,3320,3705,3375,135,1060,500,2540,5,1,27029784,919,-7.57,1.83,12,0.47,-449.00,1862.00,4720,20240816,-27.97,2430,20240624,39.92,3950,-13.92,20250415,2460,38.21,20250313,4720,-27.97,20240816,2430,39.92,20240624,0.11,Y,185490,500,135 억,,321236,N,N,0,N,00,N
20250421,140901,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3410,-130,5,-3.67,418574901,121066,104.04,3435,3590,3390,4600,2480,3540,3457.41,1.19,0,20985,3980,3760,3650,3430,3320,3705,3375,135,1060,500,2540,5,1,27029784,922,-7.59,1.83,12,0.45,-449.00,1862.00,4720,20240816,-27.75,2430,20240624,40.33,3950,-13.67,20250415,2460,38.62,20250313,4720,-27.75,20240816,2430,40.33,20240624,0.11,Y,185490,500,135 억,,321236,N,N,0,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 160849 57 100.00 KOSDAQ 일반서비스 N N N N N 3380 -40 5 -1.17 186014135 54827 41.64 3410 3495 3310 4445 2395 3420 3392.75 1.26 0 -32 3670 3545 3465 3340 3260 3505 3300 135 1025 500 2460 5 1 27029784 914 -7.53 1.82 12 0.20 -449.00 1862.00 4720 20240816 -28.39 2430 20240624 39.09 3950 -14.43 20250415 2460 37.40 20250313 4720 -28.39 20240816 2430 39.09 20240624 0.11 Y 185490 500 135 억 341835 N N 0 N 00 N
3 20250422 150905 57 100.00 KOSDAQ 일반서비스 N N N N N 3380 -40 5 -1.17 182172015 53692 40.78 3410 3495 3310 4445 2395 3420 3392.91 1.26 0 556 3670 3545 3465 3340 3260 3505 3300 135 1025 500 2460 5 1 27029784 914 -7.53 1.82 12 0.20 -449.00 1862.00 4720 20240816 -28.39 2430 20240624 39.09 3950 -14.43 20250415 2460 37.40 20250313 4720 -28.39 20240816 2430 39.09 20240624 0.11 Y 185490 500 135 억 341835 N N 0 N 00 N
4 20250422 140905 57 100.00 KOSDAQ 일반서비스 N N N N N 3420 0 3 0.00 169841715 50055 38.01 3410 3495 3310 4445 2395 3420 3393.10 1.26 0 -95 3670 3545 3465 3340 3260 3505 3300 135 1025 500 2460 5 1 27029784 924 -7.62 1.84 12 0.19 -449.00 1862.00 4720 20240816 -27.54 2430 20240624 40.74 3950 -13.42 20250415 2460 39.02 20250313 4720 -27.54 20240816 2430 40.74 20240624 0.11 Y 185490 500 135 억 341835 N N 0 N 00 N
5 20250422 130902 57 100.00 KOSDAQ 일반서비스 N N N N N 3425 5 2 0.15 144707650 42676 32.41 3410 3495 3310 4445 2395 3420 3390.84 1.26 0 -1720 3670 3545 3465 3340 3260 3505 3300 135 1025 500 2460 5 1 27029784 926 -7.63 1.84 12 0.16 -449.00 1862.00 4720 20240816 -27.44 2430 20240624 40.95 3950 -13.29 20250415 2460 39.23 20250313 4720 -27.44 20240816 2430 40.95 20240624 0.11 Y 185490 500 135 억 341835 N N 0 N 00 N
6 20250422 120905 57 100.00 KOSDAQ 일반서비스 N N N N N 3430 10 2 0.29 110144345 32563 24.73 3410 3495 3310 4445 2395 3420 3382.50 1.26 0 -1869 3670 3545 3465 3340 3260 3505 3300 135 1025 500 2460 5 1 27029784 927 -7.64 1.84 12 0.12 -449.00 1862.00 4720 20240816 -27.33 2430 20240624 41.15 3950 -13.16 20250415 2460 39.43 20250313 4720 -27.33 20240816 2430 41.15 20240624 0.11 Y 185490 500 135 억 341835 N N 0 N 00 N
7 20250422 110903 57 100.00 KOSDAQ 일반서비스 N N N N N 3415 -5 5 -0.15 90879145 26926 20.45 3410 3495 3310 4445 2395 3420 3375.14 1.26 0 -3039 3670 3545 3465 3340 3260 3505 3300 135 1025 500 2460 5 1 27029784 923 -7.61 1.83 12 0.10 -449.00 1862.00 4720 20240816 -27.65 2430 20240624 40.53 3950 -13.54 20250415 2460 38.82 20250313 4720 -27.65 20240816 2430 40.53 20240624 0.11 Y 185490 500 135 억 341835 N N 0 N 00 N
8 20250422 100904 57 100.00 KOSDAQ 일반서비스 N N N N N 3340 -80 5 -2.34 51344370 15219 11.56 3410 3495 3310 4445 2395 3420 3373.70 1.26 0 -2900 3670 3545 3465 3340 3260 3505 3300 135 1025 500 2460 5 1 27029784 903 -7.44 1.79 12 0.06 -449.00 1862.00 4720 20240816 -29.24 2430 20240624 37.45 3950 -15.44 20250415 2460 35.77 20250313 4720 -29.24 20240816 2430 37.45 20240624 0.11 Y 185490 500 135 억 341835 N N 0 N 00 N
9 20250422 090906 57 100.00 KOSDAQ 일반서비스 N N N N N 3430 10 2 0.29 8415735 2462 1.87 3410 3495 3395 4445 2395 3420 3418.25 1.26 0 792 3670 3545 3465 3340 3260 3505 3300 135 1025 500 2460 5 1 27029784 927 -7.64 1.84 12 0.01 -449.00 1862.00 4720 20240816 -27.33 2430 20240624 41.15 3950 -13.16 20250415 2460 39.43 20250313 4720 -27.33 20240816 2430 41.15 20240624 0.11 Y 185490 500 135 억 341835 N N 0 N 00 N
10 20250421 160846 57 100.00 KOSDAQ 일반서비스 N N N N N 3420 -120 5 -3.39 453861016 131441 112.95 3435 3590 3385 4600 2480 3540 3452.98 1.19 0 21958 3980 3760 3650 3430 3320 3705 3375 135 1060 500 2540 5 1 27029784 924 -7.62 1.84 12 0.49 -449.00 1862.00 4720 20240816 -27.54 2430 20240624 40.74 3950 -13.42 20250415 2460 39.02 20250313 4720 -27.54 20240816 2430 40.74 20240624 0.11 Y 185490 500 135 억 321236 N N 0 N 00 N
11 20250421 150902 57 100.00 KOSDAQ 일반서비스 N N N N N 3400 -140 5 -3.95 443059201 128270 110.23 3435 3590 3385 4600 2480 3540 3454.11 1.19 0 22617 3980 3760 3650 3430 3320 3705 3375 135 1060 500 2540 5 1 27029784 919 -7.57 1.83 12 0.47 -449.00 1862.00 4720 20240816 -27.97 2430 20240624 39.92 3950 -13.92 20250415 2460 38.21 20250313 4720 -27.97 20240816 2430 39.92 20240624 0.11 Y 185490 500 135 억 321236 N N 0 N 00 N
12 20250421 140901 57 100.00 KOSDAQ 일반서비스 N N N N N 3410 -130 5 -3.67 418574901 121066 104.04 3435 3590 3390 4600 2480 3540 3457.41 1.19 0 20985 3980 3760 3650 3430 3320 3705 3375 135 1060 500 2540 5 1 27029784 922 -7.59 1.83 12 0.45 -449.00 1862.00 4720 20240816 -27.75 2430 20240624 40.33 3950 -13.67 20250415 2460 38.62 20250313 4720 -27.75 20240816 2430 40.33 20240624 0.11 Y 185490 500 135 억 321236 N N 0 N 00 N