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
226950/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
20250422,160939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,52000,1100,2,2.16,25266127350,488002,58.72,50200,52700,50000,66100,35700,50900,51774.58,2.23,0,3107,55366,53132,51866,49632,48366,52500,49000,99,15200,500,31550,100,1,19775322,10283,-23.44,53.77,12,2.47,-2218.00,967.00,64000,20250307,-18.75,8280,20240624,528.02,64000,-18.75,20250307,13380,288.64,20250117,64000,-18.75,20250307,8280,528.02,20240624,0.33,Y,226950,500,98 억,,441568,N,N,19186,N,00,N
20250422,150957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,51900,1000,2,1.96,24469569650,472656,56.87,50200,52700,50000,66100,35700,50900,51770.36,2.23,0,4731,55366,53132,51866,49632,48366,52500,49000,99,15200,500,31550,100,1,19775322,10263,-23.40,53.67,12,2.39,-2218.00,967.00,64000,20250307,-18.91,8280,20240624,526.81,64000,-18.91,20250307,13380,287.89,20250117,64000,-18.91,20250307,8280,526.81,20240624,0.33,Y,226950,500,98 억,,441568,N,N,47539,N,00,N
20250422,140956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,52100,1200,2,2.36,20449723150,394439,47.46,50200,52700,50000,66100,35700,50900,51845.09,2.23,0,23608,55366,53132,51866,49632,48366,52500,49000,99,15200,500,31550,100,1,19775322,10303,-23.49,53.88,12,1.99,-2218.00,967.00,64000,20250307,-18.59,8280,20240624,529.23,64000,-18.59,20250307,13380,289.39,20250117,64000,-18.59,20250307,8280,529.23,20240624,0.33,Y,226950,500,98 억,,441568,N,N,47539,N,00,N
20250422,130954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,51900,1000,2,1.96,18123869650,349714,42.08,50200,52700,50000,66100,35700,50900,51824.84,2.23,0,22788,55366,53132,51866,49632,48366,52500,49000,99,15200,500,31550,100,1,19775322,10263,-23.40,53.67,12,1.77,-2218.00,967.00,64000,20250307,-18.91,8280,20240624,526.81,64000,-18.91,20250307,13380,287.89,20250117,64000,-18.91,20250307,8280,526.81,20240624,0.33,Y,226950,500,98 억,,441568,N,N,47539,N,00,N
20250422,120957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,52500,1600,2,3.14,15789230400,304996,36.70,50200,52600,50000,66100,35700,50900,51768.65,2.23,0,21401,55366,53132,51866,49632,48366,52500,49000,99,15200,500,31550,100,1,19775322,10382,-23.67,54.29,12,1.54,-2218.00,967.00,64000,20250307,-17.97,8280,20240624,534.06,64000,-17.97,20250307,13380,292.38,20250117,64000,-17.97,20250307,8280,534.06,20240624,0.33,Y,226950,500,98 억,,441568,N,N,47539,N,00,N
20250422,110955,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,51900,1000,2,1.96,12814339050,247805,29.82,50200,52600,50000,66100,35700,50900,51711.39,2.23,0,16927,55366,53132,51866,49632,48366,52500,49000,99,15200,500,31550,100,1,19775322,10263,-23.40,53.67,12,1.25,-2218.00,967.00,64000,20250307,-18.91,8280,20240624,526.81,64000,-18.91,20250307,13380,287.89,20250117,64000,-18.91,20250307,8280,526.81,20240624,0.33,Y,226950,500,98 억,,441568,N,N,47539,N,00,N
20250422,100956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,51600,700,2,1.38,10226850300,197990,23.82,50200,52600,50000,66100,35700,50900,51653.38,2.23,0,13667,55366,53132,51866,49632,48366,52500,49000,99,15200,500,31550,100,1,19775322,10204,-23.26,53.36,12,1.00,-2218.00,967.00,64000,20250307,-19.38,8280,20240624,523.19,64000,-19.38,20250307,13380,285.65,20250117,64000,-19.38,20250307,8280,523.19,20240624,0.33,Y,226950,500,98 억,,441568,N,N,47539,N,00,N
20250422,090957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,52200,1300,2,2.55,4341206200,84307,10.14,50200,52600,50000,66100,35700,50900,51492.85,2.23,0,21142,55366,53132,51866,49632,48366,52500,49000,99,15200,500,31550,100,1,19775322,10323,-23.53,53.98,12,0.43,-2218.00,967.00,64000,20250307,-18.44,8280,20240624,530.43,64000,-18.44,20250307,13380,290.13,20250117,64000,-18.44,20250307,8280,530.43,20240624,0.33,Y,226950,500,98 억,,441568,N,N,47539,N,00,N
20250421,160936,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,50900,0,3,0.00,43450018700,831133,90.56,52500,54100,50600,66100,35700,50900,52278.96,3.01,0,-98671,54966,52932,50166,48132,45366,53950,49150,99,15200,500,31550,100,1,19775322,10066,-22.95,52.64,12,4.20,-2218.00,967.00,64000,20250307,-20.47,8280,20240624,514.73,64000,-20.47,20250307,13380,280.42,20250117,64000,-20.47,20250307,8280,514.73,20240624,0.33,Y,226950,500,98 억,,595420,N,N,47539,N,00,N
20250421,150953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,50800,-100,5,-0.20,42761811500,817593,89.08,52500,54100,50600,66100,35700,50900,52302.08,3.01,0,-97887,54966,52932,50166,48132,45366,53950,49150,99,15200,500,31550,100,1,19775322,10046,-22.90,52.53,12,4.13,-2218.00,967.00,64000,20250307,-20.62,8280,20240624,513.53,64000,-20.62,20250307,13380,279.67,20250117,64000,-20.62,20250307,8280,513.53,20240624,0.33,Y,226950,500,98 억,,595420,N,N,4527,N,00,N
20250421,140952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,51100,200,2,0.39,40149630000,766315,83.49,52500,54100,50700,66100,35700,50900,52393.12,3.01,0,-89016,54966,52932,50166,48132,45366,53950,49150,99,15200,500,31550,100,1,19775322,10105,-23.04,52.84,12,3.88,-2218.00,967.00,64000,20250307,-20.16,8280,20240624,517.15,64000,-20.16,20250307,13380,281.91,20250117,64000,-20.16,20250307,8280,517.15,20240624,0.33,Y,226950,500,98 억,,595420,N,N,4527,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 160939 57 100.00 KOSDAQ 일반서비스 N N N N N 52000 1100 2 2.16 25266127350 488002 58.72 50200 52700 50000 66100 35700 50900 51774.58 2.23 0 3107 55366 53132 51866 49632 48366 52500 49000 99 15200 500 31550 100 1 19775322 10283 -23.44 53.77 12 2.47 -2218.00 967.00 64000 20250307 -18.75 8280 20240624 528.02 64000 -18.75 20250307 13380 288.64 20250117 64000 -18.75 20250307 8280 528.02 20240624 0.33 Y 226950 500 98 억 441568 N N 19186 N 00 N
3 20250422 150957 57 100.00 KOSDAQ 일반서비스 N N N N N 51900 1000 2 1.96 24469569650 472656 56.87 50200 52700 50000 66100 35700 50900 51770.36 2.23 0 4731 55366 53132 51866 49632 48366 52500 49000 99 15200 500 31550 100 1 19775322 10263 -23.40 53.67 12 2.39 -2218.00 967.00 64000 20250307 -18.91 8280 20240624 526.81 64000 -18.91 20250307 13380 287.89 20250117 64000 -18.91 20250307 8280 526.81 20240624 0.33 Y 226950 500 98 억 441568 N N 47539 N 00 N
4 20250422 140956 57 100.00 KOSDAQ 일반서비스 N N N N N 52100 1200 2 2.36 20449723150 394439 47.46 50200 52700 50000 66100 35700 50900 51845.09 2.23 0 23608 55366 53132 51866 49632 48366 52500 49000 99 15200 500 31550 100 1 19775322 10303 -23.49 53.88 12 1.99 -2218.00 967.00 64000 20250307 -18.59 8280 20240624 529.23 64000 -18.59 20250307 13380 289.39 20250117 64000 -18.59 20250307 8280 529.23 20240624 0.33 Y 226950 500 98 억 441568 N N 47539 N 00 N
5 20250422 130954 57 100.00 KOSDAQ 일반서비스 N N N N N 51900 1000 2 1.96 18123869650 349714 42.08 50200 52700 50000 66100 35700 50900 51824.84 2.23 0 22788 55366 53132 51866 49632 48366 52500 49000 99 15200 500 31550 100 1 19775322 10263 -23.40 53.67 12 1.77 -2218.00 967.00 64000 20250307 -18.91 8280 20240624 526.81 64000 -18.91 20250307 13380 287.89 20250117 64000 -18.91 20250307 8280 526.81 20240624 0.33 Y 226950 500 98 억 441568 N N 47539 N 00 N
6 20250422 120957 57 100.00 KOSDAQ 일반서비스 N N N N N 52500 1600 2 3.14 15789230400 304996 36.70 50200 52600 50000 66100 35700 50900 51768.65 2.23 0 21401 55366 53132 51866 49632 48366 52500 49000 99 15200 500 31550 100 1 19775322 10382 -23.67 54.29 12 1.54 -2218.00 967.00 64000 20250307 -17.97 8280 20240624 534.06 64000 -17.97 20250307 13380 292.38 20250117 64000 -17.97 20250307 8280 534.06 20240624 0.33 Y 226950 500 98 억 441568 N N 47539 N 00 N
7 20250422 110955 57 100.00 KOSDAQ 일반서비스 N N N N N 51900 1000 2 1.96 12814339050 247805 29.82 50200 52600 50000 66100 35700 50900 51711.39 2.23 0 16927 55366 53132 51866 49632 48366 52500 49000 99 15200 500 31550 100 1 19775322 10263 -23.40 53.67 12 1.25 -2218.00 967.00 64000 20250307 -18.91 8280 20240624 526.81 64000 -18.91 20250307 13380 287.89 20250117 64000 -18.91 20250307 8280 526.81 20240624 0.33 Y 226950 500 98 억 441568 N N 47539 N 00 N
8 20250422 100956 57 100.00 KOSDAQ 일반서비스 N N N N N 51600 700 2 1.38 10226850300 197990 23.82 50200 52600 50000 66100 35700 50900 51653.38 2.23 0 13667 55366 53132 51866 49632 48366 52500 49000 99 15200 500 31550 100 1 19775322 10204 -23.26 53.36 12 1.00 -2218.00 967.00 64000 20250307 -19.38 8280 20240624 523.19 64000 -19.38 20250307 13380 285.65 20250117 64000 -19.38 20250307 8280 523.19 20240624 0.33 Y 226950 500 98 억 441568 N N 47539 N 00 N
9 20250422 090957 57 100.00 KOSDAQ 일반서비스 N N N N N 52200 1300 2 2.55 4341206200 84307 10.14 50200 52600 50000 66100 35700 50900 51492.85 2.23 0 21142 55366 53132 51866 49632 48366 52500 49000 99 15200 500 31550 100 1 19775322 10323 -23.53 53.98 12 0.43 -2218.00 967.00 64000 20250307 -18.44 8280 20240624 530.43 64000 -18.44 20250307 13380 290.13 20250117 64000 -18.44 20250307 8280 530.43 20240624 0.33 Y 226950 500 98 억 441568 N N 47539 N 00 N
10 20250421 160936 57 100.00 KOSDAQ 일반서비스 N N N N N 50900 0 3 0.00 43450018700 831133 90.56 52500 54100 50600 66100 35700 50900 52278.96 3.01 0 -98671 54966 52932 50166 48132 45366 53950 49150 99 15200 500 31550 100 1 19775322 10066 -22.95 52.64 12 4.20 -2218.00 967.00 64000 20250307 -20.47 8280 20240624 514.73 64000 -20.47 20250307 13380 280.42 20250117 64000 -20.47 20250307 8280 514.73 20240624 0.33 Y 226950 500 98 억 595420 N N 47539 N 00 N
11 20250421 150953 57 100.00 KOSDAQ 일반서비스 N N N N N 50800 -100 5 -0.20 42761811500 817593 89.08 52500 54100 50600 66100 35700 50900 52302.08 3.01 0 -97887 54966 52932 50166 48132 45366 53950 49150 99 15200 500 31550 100 1 19775322 10046 -22.90 52.53 12 4.13 -2218.00 967.00 64000 20250307 -20.62 8280 20240624 513.53 64000 -20.62 20250307 13380 279.67 20250117 64000 -20.62 20250307 8280 513.53 20240624 0.33 Y 226950 500 98 억 595420 N N 4527 N 00 N
12 20250421 140952 57 100.00 KOSDAQ 일반서비스 N N N N N 51100 200 2 0.39 40149630000 766315 83.49 52500 54100 50700 66100 35700 50900 52393.12 3.01 0 -89016 54966 52932 50166 48132 45366 53950 49150 99 15200 500 31550 100 1 19775322 10105 -23.04 52.84 12 3.88 -2218.00 967.00 64000 20250307 -20.16 8280 20240624 517.15 64000 -20.16 20250307 13380 281.91 20250117 64000 -20.16 20250307 8280 517.15 20240624 0.33 Y 226950 500 98 억 595420 N N 4527 N 00 N