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
187660/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
20250422,160851,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1707,-4,5,-0.23,502750558,296931,55.63,1711,1711,1685,2220,1198,1711,1693.16,2.04,0,-3562,1837,1774,1732,1669,1627,1753,1648,43,509,100,1090,1,1,42989179,734,-3.70,7.62,12,0.69,-461.00,224.00,3375,20250113,-49.42,1250,20241223,36.56,3375,-49.42,20250113,1500,13.80,20250407,3970,-57.00,20241023,1250,36.56,20241223,2.32,Y,187660,100,42 억,,877203,N,N,6357,N,00,N
20250422,150907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1692,-19,5,-1.11,467919210,276447,51.79,1711,1711,1685,2220,1198,1711,1692.62,2.04,0,-7407,1837,1774,1732,1669,1627,1753,1648,43,509,100,1090,1,1,42989179,727,-3.67,7.55,12,0.64,-461.00,224.00,3375,20250113,-49.87,1250,20241223,35.36,3375,-49.87,20250113,1500,12.80,20250407,3970,-57.38,20241023,1250,35.36,20241223,2.32,Y,187660,100,42 억,,877203,N,N,22312,N,00,N
20250422,140906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1693,-18,5,-1.05,394411342,232879,43.63,1711,1711,1685,2220,1198,1711,1693.63,2.04,0,-17355,1837,1774,1732,1669,1627,1753,1648,43,509,100,1090,1,1,42989179,728,-3.67,7.56,12,0.54,-461.00,224.00,3375,20250113,-49.84,1250,20241223,35.44,3375,-49.84,20250113,1500,12.87,20250407,3970,-57.36,20241023,1250,35.44,20241223,2.32,Y,187660,100,42 억,,877203,N,N,22312,N,00,N
20250422,130904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1700,-11,5,-0.64,369191381,217984,40.84,1711,1711,1685,2220,1198,1711,1693.66,2.04,0,-13613,1837,1774,1732,1669,1627,1753,1648,43,509,100,1090,1,1,42989179,731,-3.69,7.59,12,0.51,-461.00,224.00,3375,20250113,-49.63,1250,20241223,36.00,3375,-49.63,20250113,1500,13.33,20250407,3970,-57.18,20241023,1250,36.00,20241223,2.32,Y,187660,100,42 억,,877203,N,N,22312,N,00,N
20250422,120907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1701,-10,5,-0.58,308607574,182176,34.13,1711,1711,1685,2220,1198,1711,1694.01,2.04,0,-4782,1837,1774,1732,1669,1627,1753,1648,43,509,100,1090,1,1,42989179,731,-3.69,7.59,12,0.42,-461.00,224.00,3375,20250113,-49.60,1250,20241223,36.08,3375,-49.60,20250113,1500,13.40,20250407,3970,-57.15,20241023,1250,36.08,20241223,2.32,Y,187660,100,42 억,,877203,N,N,22312,N,00,N
20250422,110905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1697,-14,5,-0.82,269768590,159315,29.85,1711,1711,1685,2220,1198,1711,1693.30,2.04,0,-4334,1837,1774,1732,1669,1627,1753,1648,43,509,100,1090,1,1,42989179,730,-3.68,7.58,12,0.37,-461.00,224.00,3375,20250113,-49.72,1250,20241223,35.76,3375,-49.72,20250113,1500,13.13,20250407,3970,-57.25,20241023,1250,35.76,20241223,2.32,Y,187660,100,42 억,,877203,N,N,22312,N,00,N
20250422,100906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1694,-17,5,-0.99,201421027,118969,22.29,1711,1711,1685,2220,1198,1711,1693.05,2.04,0,630,1837,1774,1732,1669,1627,1753,1648,43,509,100,1090,1,1,42989179,728,-3.67,7.56,12,0.28,-461.00,224.00,3375,20250113,-49.81,1250,20241223,35.52,3375,-49.81,20250113,1500,12.93,20250407,3970,-57.33,20241023,1250,35.52,20241223,2.32,Y,187660,100,42 억,,877203,N,N,22312,N,00,N
20250422,090907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1701,-10,5,-0.58,66105607,38998,7.31,1711,1711,1685,2220,1198,1711,1695.10,2.04,0,8355,1837,1774,1732,1669,1627,1753,1648,43,509,100,1090,1,1,42989179,731,-3.69,7.59,12,0.09,-461.00,224.00,3375,20250113,-49.60,1250,20241223,36.08,3375,-49.60,20250113,1500,13.40,20250407,3970,-57.15,20241023,1250,36.08,20241223,2.32,Y,187660,100,42 억,,877203,N,N,22312,N,00,N
20250421,160847,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1711,-48,5,-2.73,906490406,527429,21.75,1759,1795,1690,2285,1232,1759,1718.70,2.22,0,-79903,1967,1862,1761,1656,1555,1915,1709,43,526,100,1120,1,1,42989179,736,-3.71,7.64,12,1.23,-461.00,224.00,3375,20250113,-49.30,1250,20241223,36.88,3375,-49.30,20250113,1500,14.07,20250407,3970,-56.90,20241023,1250,36.88,20241223,2.29,Y,187660,100,42 억,,954624,N,N,22312,N,00,N
20250421,150903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1710,-49,5,-2.79,877622632,510540,21.05,1759,1795,1690,2285,1232,1759,1719.01,2.22,0,-73685,1967,1862,1761,1656,1555,1915,1709,43,526,100,1120,1,1,42989179,735,-3.71,7.63,12,1.19,-461.00,224.00,3375,20250113,-49.33,1250,20241223,36.80,3375,-49.33,20250113,1500,14.00,20250407,3970,-56.93,20241023,1250,36.80,20241223,2.29,Y,187660,100,42 억,,954624,N,N,37228,N,00,N
20250421,140903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1702,-57,5,-3.24,771169734,447973,18.47,1759,1795,1690,2285,1232,1759,1721.46,2.22,0,-61146,1967,1862,1761,1656,1555,1915,1709,43,526,100,1120,1,1,42989179,732,-3.69,7.60,12,1.04,-461.00,224.00,3375,20250113,-49.57,1250,20241223,36.16,3375,-49.57,20250113,1500,13.47,20250407,3970,-57.13,20241023,1250,36.16,20241223,2.29,Y,187660,100,42 억,,954624,N,N,37228,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 160851 57 100.00 KOSDAQ 일반서비스 N N N N N 1707 -4 5 -0.23 502750558 296931 55.63 1711 1711 1685 2220 1198 1711 1693.16 2.04 0 -3562 1837 1774 1732 1669 1627 1753 1648 43 509 100 1090 1 1 42989179 734 -3.70 7.62 12 0.69 -461.00 224.00 3375 20250113 -49.42 1250 20241223 36.56 3375 -49.42 20250113 1500 13.80 20250407 3970 -57.00 20241023 1250 36.56 20241223 2.32 Y 187660 100 42 억 877203 N N 6357 N 00 N
3 20250422 150907 57 100.00 KOSDAQ 일반서비스 N N N N N 1692 -19 5 -1.11 467919210 276447 51.79 1711 1711 1685 2220 1198 1711 1692.62 2.04 0 -7407 1837 1774 1732 1669 1627 1753 1648 43 509 100 1090 1 1 42989179 727 -3.67 7.55 12 0.64 -461.00 224.00 3375 20250113 -49.87 1250 20241223 35.36 3375 -49.87 20250113 1500 12.80 20250407 3970 -57.38 20241023 1250 35.36 20241223 2.32 Y 187660 100 42 억 877203 N N 22312 N 00 N
4 20250422 140906 57 100.00 KOSDAQ 일반서비스 N N N N N 1693 -18 5 -1.05 394411342 232879 43.63 1711 1711 1685 2220 1198 1711 1693.63 2.04 0 -17355 1837 1774 1732 1669 1627 1753 1648 43 509 100 1090 1 1 42989179 728 -3.67 7.56 12 0.54 -461.00 224.00 3375 20250113 -49.84 1250 20241223 35.44 3375 -49.84 20250113 1500 12.87 20250407 3970 -57.36 20241023 1250 35.44 20241223 2.32 Y 187660 100 42 억 877203 N N 22312 N 00 N
5 20250422 130904 57 100.00 KOSDAQ 일반서비스 N N N N N 1700 -11 5 -0.64 369191381 217984 40.84 1711 1711 1685 2220 1198 1711 1693.66 2.04 0 -13613 1837 1774 1732 1669 1627 1753 1648 43 509 100 1090 1 1 42989179 731 -3.69 7.59 12 0.51 -461.00 224.00 3375 20250113 -49.63 1250 20241223 36.00 3375 -49.63 20250113 1500 13.33 20250407 3970 -57.18 20241023 1250 36.00 20241223 2.32 Y 187660 100 42 억 877203 N N 22312 N 00 N
6 20250422 120907 57 100.00 KOSDAQ 일반서비스 N N N N N 1701 -10 5 -0.58 308607574 182176 34.13 1711 1711 1685 2220 1198 1711 1694.01 2.04 0 -4782 1837 1774 1732 1669 1627 1753 1648 43 509 100 1090 1 1 42989179 731 -3.69 7.59 12 0.42 -461.00 224.00 3375 20250113 -49.60 1250 20241223 36.08 3375 -49.60 20250113 1500 13.40 20250407 3970 -57.15 20241023 1250 36.08 20241223 2.32 Y 187660 100 42 억 877203 N N 22312 N 00 N
7 20250422 110905 57 100.00 KOSDAQ 일반서비스 N N N N N 1697 -14 5 -0.82 269768590 159315 29.85 1711 1711 1685 2220 1198 1711 1693.30 2.04 0 -4334 1837 1774 1732 1669 1627 1753 1648 43 509 100 1090 1 1 42989179 730 -3.68 7.58 12 0.37 -461.00 224.00 3375 20250113 -49.72 1250 20241223 35.76 3375 -49.72 20250113 1500 13.13 20250407 3970 -57.25 20241023 1250 35.76 20241223 2.32 Y 187660 100 42 억 877203 N N 22312 N 00 N
8 20250422 100906 57 100.00 KOSDAQ 일반서비스 N N N N N 1694 -17 5 -0.99 201421027 118969 22.29 1711 1711 1685 2220 1198 1711 1693.05 2.04 0 630 1837 1774 1732 1669 1627 1753 1648 43 509 100 1090 1 1 42989179 728 -3.67 7.56 12 0.28 -461.00 224.00 3375 20250113 -49.81 1250 20241223 35.52 3375 -49.81 20250113 1500 12.93 20250407 3970 -57.33 20241023 1250 35.52 20241223 2.32 Y 187660 100 42 억 877203 N N 22312 N 00 N
9 20250422 090907 57 100.00 KOSDAQ 일반서비스 N N N N N 1701 -10 5 -0.58 66105607 38998 7.31 1711 1711 1685 2220 1198 1711 1695.10 2.04 0 8355 1837 1774 1732 1669 1627 1753 1648 43 509 100 1090 1 1 42989179 731 -3.69 7.59 12 0.09 -461.00 224.00 3375 20250113 -49.60 1250 20241223 36.08 3375 -49.60 20250113 1500 13.40 20250407 3970 -57.15 20241023 1250 36.08 20241223 2.32 Y 187660 100 42 억 877203 N N 22312 N 00 N
10 20250421 160847 57 100.00 KOSDAQ 일반서비스 N N N N N 1711 -48 5 -2.73 906490406 527429 21.75 1759 1795 1690 2285 1232 1759 1718.70 2.22 0 -79903 1967 1862 1761 1656 1555 1915 1709 43 526 100 1120 1 1 42989179 736 -3.71 7.64 12 1.23 -461.00 224.00 3375 20250113 -49.30 1250 20241223 36.88 3375 -49.30 20250113 1500 14.07 20250407 3970 -56.90 20241023 1250 36.88 20241223 2.29 Y 187660 100 42 억 954624 N N 22312 N 00 N
11 20250421 150903 57 100.00 KOSDAQ 일반서비스 N N N N N 1710 -49 5 -2.79 877622632 510540 21.05 1759 1795 1690 2285 1232 1759 1719.01 2.22 0 -73685 1967 1862 1761 1656 1555 1915 1709 43 526 100 1120 1 1 42989179 735 -3.71 7.63 12 1.19 -461.00 224.00 3375 20250113 -49.33 1250 20241223 36.80 3375 -49.33 20250113 1500 14.00 20250407 3970 -56.93 20241023 1250 36.80 20241223 2.29 Y 187660 100 42 억 954624 N N 37228 N 00 N
12 20250421 140903 57 100.00 KOSDAQ 일반서비스 N N N N N 1702 -57 5 -3.24 771169734 447973 18.47 1759 1795 1690 2285 1232 1759 1721.46 2.22 0 -61146 1967 1862 1761 1656 1555 1915 1709 43 526 100 1120 1 1 42989179 732 -3.69 7.60 12 1.04 -461.00 224.00 3375 20250113 -49.57 1250 20241223 36.16 3375 -49.57 20250113 1500 13.47 20250407 3970 -57.13 20241023 1250 36.16 20241223 2.29 Y 187660 100 42 억 954624 N N 37228 N 00 N