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
199800/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
20250422,160903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,37500,800,2,2.18,1356877950,35827,157.37,38000,38750,37000,47700,25700,36700,37873.06,2.03,0,-1055,38100,37400,36700,36000,35300,37750,36350,43,11000,500,24950,50,1,8556355,3209,51.37,5.49,12,0.42,730.00,6835.00,89900,20240621,-58.29,28500,20250409,31.58,45500,-17.58,20250109,28500,31.58,20250409,89900,-58.29,20240621,28500,31.58,20250409,0.00,Y,199800,500,42 억,,173738,N,N,2712,N,00,N
20250422,150920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,37450,750,2,2.04,1327499100,35044,153.93,38000,38750,37000,47700,25700,36700,37880.92,2.03,0,-1008,38100,37400,36700,36000,35300,37750,36350,43,11000,500,24950,50,1,8556355,3204,51.30,5.48,12,0.41,730.00,6835.00,89900,20240621,-58.34,28500,20250409,31.40,45500,-17.69,20250109,28500,31.40,20250409,89900,-58.34,20240621,28500,31.40,20250409,0.00,Y,199800,500,42 억,,173738,N,N,1132,N,00,N
20250422,140919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,37650,950,2,2.59,1283060900,33859,148.73,38000,38750,37000,47700,25700,36700,37894.23,2.03,0,-1260,38100,37400,36700,36000,35300,37750,36350,43,11000,500,24950,50,1,8556355,3221,51.58,5.51,12,0.40,730.00,6835.00,89900,20240621,-58.12,28500,20250409,32.11,45500,-17.25,20250109,28500,32.11,20250409,89900,-58.12,20240621,28500,32.11,20250409,0.00,Y,199800,500,42 억,,173738,N,N,1132,N,00,N
20250422,130916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,37650,950,2,2.59,1253347950,33071,145.26,38000,38750,37000,47700,25700,36700,37898.70,2.03,0,-1232,38100,37400,36700,36000,35300,37750,36350,43,11000,500,24950,50,1,8556355,3221,51.58,5.51,12,0.39,730.00,6835.00,89900,20240621,-58.12,28500,20250409,32.11,45500,-17.25,20250109,28500,32.11,20250409,89900,-58.12,20240621,28500,32.11,20250409,0.00,Y,199800,500,42 억,,173738,N,N,1132,N,00,N
20250422,120920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,38400,1700,2,4.63,1070644800,28248,124.08,38000,38750,37000,47700,25700,36700,37901.61,2.03,0,-597,38100,37400,36700,36000,35300,37750,36350,43,11000,500,24950,50,1,8556355,3286,52.60,5.62,12,0.33,730.00,6835.00,89900,20240621,-57.29,28500,20250409,34.74,45500,-15.60,20250109,28500,34.74,20250409,89900,-57.29,20240621,28500,34.74,20250409,0.00,Y,199800,500,42 억,,173738,N,N,1132,N,00,N
20250422,110918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,37850,1150,2,3.13,712401200,18903,83.03,38000,38450,37000,47700,25700,36700,37687.20,2.03,0,-3196,38100,37400,36700,36000,35300,37750,36350,43,11000,500,24950,50,1,8556355,3239,51.85,5.54,12,0.22,730.00,6835.00,89900,20240621,-57.90,28500,20250409,32.81,45500,-16.81,20250109,28500,32.81,20250409,89900,-57.90,20240621,28500,32.81,20250409,0.00,Y,199800,500,42 억,,173738,N,N,1132,N,00,N
20250422,100918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,37150,450,2,1.23,533799500,14172,62.25,38000,38450,37000,47700,25700,36700,37665.78,2.03,0,-943,38100,37400,36700,36000,35300,37750,36350,43,11000,500,24950,50,1,8556355,3179,50.89,5.44,12,0.17,730.00,6835.00,89900,20240621,-58.68,28500,20250409,30.35,45500,-18.35,20250109,28500,30.35,20250409,89900,-58.68,20240621,28500,30.35,20250409,0.00,Y,199800,500,42 억,,173738,N,N,1132,N,00,N
20250422,090920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,37800,1100,2,3.00,240241850,6309,27.71,38000,38450,37700,47700,25700,36700,38079.23,2.03,0,1036,38100,37400,36700,36000,35300,37750,36350,43,11000,500,24950,50,1,8556355,3234,51.78,5.53,12,0.07,730.00,6835.00,89900,20240621,-57.95,28500,20250409,32.63,45500,-16.92,20250109,28500,32.63,20250409,89900,-57.95,20240621,28500,32.63,20250409,0.00,Y,199800,500,42 억,,173738,N,N,1132,N,00,N
20250421,160900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36700,1150,2,3.23,835632100,22766,51.07,36550,37400,36000,46200,24900,35550,36705.27,1.99,0,3416,38316,36932,36116,34732,33916,36525,34325,43,10650,500,24170,50,1,8556355,3140,50.27,5.37,12,0.27,730.00,6835.00,89900,20240621,-59.18,28500,20250409,28.77,45500,-19.34,20250109,28500,28.77,20250409,89900,-59.18,20240621,28500,28.77,20250409,0.00,Y,199800,500,42 억,,170205,N,N,1132,N,00,N
20250421,150916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36800,1250,2,3.52,804600300,21921,49.18,36550,37400,36000,46200,24900,35550,36704.54,1.99,0,3053,38316,36932,36116,34732,33916,36525,34325,43,10650,500,24170,50,1,8556355,3149,50.41,5.38,12,0.26,730.00,6835.00,89900,20240621,-59.07,28500,20250409,29.12,45500,-19.12,20250109,28500,29.12,20250409,89900,-59.07,20240621,28500,29.12,20250409,0.00,Y,199800,500,42 억,,170205,N,N,3435,N,00,N
20250421,140915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,36800,1250,2,3.52,753904400,20549,46.10,36550,37400,36000,46200,24900,35550,36688.13,1.99,0,2364,38316,36932,36116,34732,33916,36525,34325,43,10650,500,24170,50,1,8556355,3149,50.41,5.38,12,0.24,730.00,6835.00,89900,20240621,-59.07,28500,20250409,29.12,45500,-19.12,20250109,28500,29.12,20250409,89900,-59.07,20240621,28500,29.12,20250409,0.00,Y,199800,500,42 억,,170205,N,N,3435,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 160903 57 100.00 KOSDAQ 일반서비스 N N N N N 37500 800 2 2.18 1356877950 35827 157.37 38000 38750 37000 47700 25700 36700 37873.06 2.03 0 -1055 38100 37400 36700 36000 35300 37750 36350 43 11000 500 24950 50 1 8556355 3209 51.37 5.49 12 0.42 730.00 6835.00 89900 20240621 -58.29 28500 20250409 31.58 45500 -17.58 20250109 28500 31.58 20250409 89900 -58.29 20240621 28500 31.58 20250409 0.00 Y 199800 500 42 억 173738 N N 2712 N 00 N
3 20250422 150920 57 100.00 KOSDAQ 일반서비스 N N N N N 37450 750 2 2.04 1327499100 35044 153.93 38000 38750 37000 47700 25700 36700 37880.92 2.03 0 -1008 38100 37400 36700 36000 35300 37750 36350 43 11000 500 24950 50 1 8556355 3204 51.30 5.48 12 0.41 730.00 6835.00 89900 20240621 -58.34 28500 20250409 31.40 45500 -17.69 20250109 28500 31.40 20250409 89900 -58.34 20240621 28500 31.40 20250409 0.00 Y 199800 500 42 억 173738 N N 1132 N 00 N
4 20250422 140919 57 100.00 KOSDAQ 일반서비스 N N N N N 37650 950 2 2.59 1283060900 33859 148.73 38000 38750 37000 47700 25700 36700 37894.23 2.03 0 -1260 38100 37400 36700 36000 35300 37750 36350 43 11000 500 24950 50 1 8556355 3221 51.58 5.51 12 0.40 730.00 6835.00 89900 20240621 -58.12 28500 20250409 32.11 45500 -17.25 20250109 28500 32.11 20250409 89900 -58.12 20240621 28500 32.11 20250409 0.00 Y 199800 500 42 억 173738 N N 1132 N 00 N
5 20250422 130916 57 100.00 KOSDAQ 일반서비스 N N N N N 37650 950 2 2.59 1253347950 33071 145.26 38000 38750 37000 47700 25700 36700 37898.70 2.03 0 -1232 38100 37400 36700 36000 35300 37750 36350 43 11000 500 24950 50 1 8556355 3221 51.58 5.51 12 0.39 730.00 6835.00 89900 20240621 -58.12 28500 20250409 32.11 45500 -17.25 20250109 28500 32.11 20250409 89900 -58.12 20240621 28500 32.11 20250409 0.00 Y 199800 500 42 억 173738 N N 1132 N 00 N
6 20250422 120920 57 100.00 KOSDAQ 일반서비스 N N N N N 38400 1700 2 4.63 1070644800 28248 124.08 38000 38750 37000 47700 25700 36700 37901.61 2.03 0 -597 38100 37400 36700 36000 35300 37750 36350 43 11000 500 24950 50 1 8556355 3286 52.60 5.62 12 0.33 730.00 6835.00 89900 20240621 -57.29 28500 20250409 34.74 45500 -15.60 20250109 28500 34.74 20250409 89900 -57.29 20240621 28500 34.74 20250409 0.00 Y 199800 500 42 억 173738 N N 1132 N 00 N
7 20250422 110918 57 100.00 KOSDAQ 일반서비스 N N N N N 37850 1150 2 3.13 712401200 18903 83.03 38000 38450 37000 47700 25700 36700 37687.20 2.03 0 -3196 38100 37400 36700 36000 35300 37750 36350 43 11000 500 24950 50 1 8556355 3239 51.85 5.54 12 0.22 730.00 6835.00 89900 20240621 -57.90 28500 20250409 32.81 45500 -16.81 20250109 28500 32.81 20250409 89900 -57.90 20240621 28500 32.81 20250409 0.00 Y 199800 500 42 억 173738 N N 1132 N 00 N
8 20250422 100918 57 100.00 KOSDAQ 일반서비스 N N N N N 37150 450 2 1.23 533799500 14172 62.25 38000 38450 37000 47700 25700 36700 37665.78 2.03 0 -943 38100 37400 36700 36000 35300 37750 36350 43 11000 500 24950 50 1 8556355 3179 50.89 5.44 12 0.17 730.00 6835.00 89900 20240621 -58.68 28500 20250409 30.35 45500 -18.35 20250109 28500 30.35 20250409 89900 -58.68 20240621 28500 30.35 20250409 0.00 Y 199800 500 42 억 173738 N N 1132 N 00 N
9 20250422 090920 57 100.00 KOSDAQ 일반서비스 N N N N N 37800 1100 2 3.00 240241850 6309 27.71 38000 38450 37700 47700 25700 36700 38079.23 2.03 0 1036 38100 37400 36700 36000 35300 37750 36350 43 11000 500 24950 50 1 8556355 3234 51.78 5.53 12 0.07 730.00 6835.00 89900 20240621 -57.95 28500 20250409 32.63 45500 -16.92 20250109 28500 32.63 20250409 89900 -57.95 20240621 28500 32.63 20250409 0.00 Y 199800 500 42 억 173738 N N 1132 N 00 N
10 20250421 160900 57 100.00 KOSDAQ 일반서비스 N N N N N 36700 1150 2 3.23 835632100 22766 51.07 36550 37400 36000 46200 24900 35550 36705.27 1.99 0 3416 38316 36932 36116 34732 33916 36525 34325 43 10650 500 24170 50 1 8556355 3140 50.27 5.37 12 0.27 730.00 6835.00 89900 20240621 -59.18 28500 20250409 28.77 45500 -19.34 20250109 28500 28.77 20250409 89900 -59.18 20240621 28500 28.77 20250409 0.00 Y 199800 500 42 억 170205 N N 1132 N 00 N
11 20250421 150916 57 100.00 KOSDAQ 일반서비스 N N N N N 36800 1250 2 3.52 804600300 21921 49.18 36550 37400 36000 46200 24900 35550 36704.54 1.99 0 3053 38316 36932 36116 34732 33916 36525 34325 43 10650 500 24170 50 1 8556355 3149 50.41 5.38 12 0.26 730.00 6835.00 89900 20240621 -59.07 28500 20250409 29.12 45500 -19.12 20250109 28500 29.12 20250409 89900 -59.07 20240621 28500 29.12 20250409 0.00 Y 199800 500 42 억 170205 N N 3435 N 00 N
12 20250421 140915 57 100.00 KOSDAQ 일반서비스 N N N N N 36800 1250 2 3.52 753904400 20549 46.10 36550 37400 36000 46200 24900 35550 36688.13 1.99 0 2364 38316 36932 36116 34732 33916 36525 34325 43 10650 500 24170 50 1 8556355 3149 50.41 5.38 12 0.24 730.00 6835.00 89900 20240621 -59.07 28500 20250409 29.12 45500 -19.12 20250109 28500 29.12 20250409 89900 -59.07 20240621 28500 29.12 20250409 0.00 Y 199800 500 42 억 170205 N N 3435 N 00 N