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
228760/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
20250422,160942,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14800,-10,5,-0.07,854123325,57745,159.95,14780,14940,14610,19250,10370,14810,14791.29,1.68,0,3005,15283,15046,14923,14686,14563,14985,14625,122,4440,500,10950,10,1,24362333,3606,-35.24,2.80,12,0.24,-420.00,5285.00,26000,20240614,-43.08,12010,20241202,23.23,22650,-34.66,20250106,13300,11.28,20250409,26000,-43.08,20240614,12010,23.23,20241202,1.47,Y,228760,500,121 억,,409723,N,N,18118,N,00,N
20250422,150959,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14920,110,2,0.74,802763315,54283,150.36,14780,14930,14610,19250,10370,14810,14788.48,1.68,0,1963,15283,15046,14923,14686,14563,14985,14625,122,4440,500,10950,10,1,24362333,3635,-35.52,2.82,12,0.22,-420.00,5285.00,26000,20240614,-42.62,12010,20241202,24.23,22650,-34.13,20250106,13300,12.18,20250409,26000,-42.62,20240614,12010,24.23,20241202,1.47,Y,228760,500,121 억,,409723,N,N,7274,N,00,N
20250422,140959,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14880,70,2,0.47,640824195,43390,120.19,14780,14880,14610,19250,10370,14810,14768.94,1.68,0,-1678,15283,15046,14923,14686,14563,14985,14625,122,4440,500,10950,10,1,24362333,3625,-35.43,2.82,12,0.18,-420.00,5285.00,26000,20240614,-42.77,12010,20241202,23.90,22650,-34.30,20250106,13300,11.88,20250409,26000,-42.77,20240614,12010,23.90,20241202,1.47,Y,228760,500,121 억,,409723,N,N,7274,N,00,N
20250422,130956,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14770,-40,5,-0.27,529512705,35869,99.35,14780,14840,14610,19250,10370,14810,14762.41,1.68,0,-1818,15283,15046,14923,14686,14563,14985,14625,122,4440,500,10950,10,1,24362333,3598,-35.17,2.79,12,0.15,-420.00,5285.00,26000,20240614,-43.19,12010,20241202,22.98,22650,-34.79,20250106,13300,11.05,20250409,26000,-43.19,20240614,12010,22.98,20241202,1.47,Y,228760,500,121 억,,409723,N,N,7274,N,00,N
20250422,120959,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14800,-10,5,-0.07,467968245,31700,87.81,14780,14840,14610,19250,10370,14810,14762.41,1.68,0,-1899,15283,15046,14923,14686,14563,14985,14625,122,4440,500,10950,10,1,24362333,3606,-35.24,2.80,12,0.13,-420.00,5285.00,26000,20240614,-43.08,12010,20241202,23.23,22650,-34.66,20250106,13300,11.28,20250409,26000,-43.08,20240614,12010,23.23,20241202,1.47,Y,228760,500,121 억,,409723,N,N,7274,N,00,N
20250422,110957,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14820,10,2,0.07,322168485,21823,60.45,14780,14840,14610,19250,10370,14810,14762.80,1.68,0,2057,15283,15046,14923,14686,14563,14985,14625,122,4440,500,10950,10,1,24362333,3610,-35.29,2.80,12,0.09,-420.00,5285.00,26000,20240614,-43.00,12010,20241202,23.40,22650,-34.57,20250106,13300,11.43,20250409,26000,-43.00,20240614,12010,23.40,20241202,1.47,Y,228760,500,121 억,,409723,N,N,7274,N,00,N
20250422,100958,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14800,-10,5,-0.07,204455970,13854,38.37,14780,14820,14610,19250,10370,14810,14757.90,1.68,0,2136,15283,15046,14923,14686,14563,14985,14625,122,4440,500,10950,10,1,24362333,3606,-35.24,2.80,12,0.06,-420.00,5285.00,26000,20240614,-43.08,12010,20241202,23.23,22650,-34.66,20250106,13300,11.28,20250409,26000,-43.08,20240614,12010,23.23,20241202,1.47,Y,228760,500,121 억,,409723,N,N,7274,N,00,N
20250422,091000,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14800,-10,5,-0.07,44976010,3045,8.43,14780,14800,14620,19250,10370,14810,14770.45,1.68,0,1863,15283,15046,14923,14686,14563,14985,14625,122,4440,500,10950,10,1,24362333,3606,-35.24,2.80,12,0.01,-420.00,5285.00,26000,20240614,-43.08,12010,20241202,23.23,22650,-34.66,20250106,13300,11.28,20250409,26000,-43.08,20240614,12010,23.23,20241202,1.47,Y,228760,500,121 억,,409723,N,N,7274,N,00,N
20250421,160938,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14810,-290,5,-1.92,539087240,36102,135.10,14980,15160,14800,19630,10570,15100,14932.34,1.72,0,-5730,15460,15280,15020,14840,14580,15370,14930,122,4530,500,11170,10,1,24362333,3608,-35.26,2.80,12,0.15,-420.00,5285.00,26000,20240614,-43.04,12010,20241202,23.31,22650,-34.61,20250106,13300,11.35,20250409,26000,-43.04,20240614,12010,23.31,20241202,1.44,Y,228760,500,121 억,,419111,N,N,7274,N,00,N
20250421,150955,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14860,-240,5,-1.59,475448310,31805,119.02,14980,15160,14800,19630,10570,15100,14948.85,1.72,0,-5333,15460,15280,15020,14840,14580,15370,14930,122,4530,500,11170,10,1,24362333,3620,-35.38,2.81,12,0.13,-420.00,5285.00,26000,20240614,-42.85,12010,20241202,23.73,22650,-34.39,20250106,13300,11.73,20250409,26000,-42.85,20240614,12010,23.73,20241202,1.44,Y,228760,500,121 억,,419111,N,N,2235,N,00,N
20250421,140955,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14850,-250,5,-1.66,442594910,29592,110.74,14980,15160,14830,19630,10570,15100,14956.57,1.72,0,-4911,15460,15280,15020,14840,14580,15370,14930,122,4530,500,11170,10,1,24362333,3618,-35.36,2.81,12,0.12,-420.00,5285.00,26000,20240614,-42.88,12010,20241202,23.65,22650,-34.44,20250106,13300,11.65,20250409,26000,-42.88,20240614,12010,23.65,20241202,1.44,Y,228760,500,121 억,,419111,N,N,2235,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 160942 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14800 -10 5 -0.07 854123325 57745 159.95 14780 14940 14610 19250 10370 14810 14791.29 1.68 0 3005 15283 15046 14923 14686 14563 14985 14625 122 4440 500 10950 10 1 24362333 3606 -35.24 2.80 12 0.24 -420.00 5285.00 26000 20240614 -43.08 12010 20241202 23.23 22650 -34.66 20250106 13300 11.28 20250409 26000 -43.08 20240614 12010 23.23 20241202 1.47 Y 228760 500 121 억 409723 N N 18118 N 00 N
3 20250422 150959 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14920 110 2 0.74 802763315 54283 150.36 14780 14930 14610 19250 10370 14810 14788.48 1.68 0 1963 15283 15046 14923 14686 14563 14985 14625 122 4440 500 10950 10 1 24362333 3635 -35.52 2.82 12 0.22 -420.00 5285.00 26000 20240614 -42.62 12010 20241202 24.23 22650 -34.13 20250106 13300 12.18 20250409 26000 -42.62 20240614 12010 24.23 20241202 1.47 Y 228760 500 121 억 409723 N N 7274 N 00 N
4 20250422 140959 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14880 70 2 0.47 640824195 43390 120.19 14780 14880 14610 19250 10370 14810 14768.94 1.68 0 -1678 15283 15046 14923 14686 14563 14985 14625 122 4440 500 10950 10 1 24362333 3625 -35.43 2.82 12 0.18 -420.00 5285.00 26000 20240614 -42.77 12010 20241202 23.90 22650 -34.30 20250106 13300 11.88 20250409 26000 -42.77 20240614 12010 23.90 20241202 1.47 Y 228760 500 121 억 409723 N N 7274 N 00 N
5 20250422 130956 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14770 -40 5 -0.27 529512705 35869 99.35 14780 14840 14610 19250 10370 14810 14762.41 1.68 0 -1818 15283 15046 14923 14686 14563 14985 14625 122 4440 500 10950 10 1 24362333 3598 -35.17 2.79 12 0.15 -420.00 5285.00 26000 20240614 -43.19 12010 20241202 22.98 22650 -34.79 20250106 13300 11.05 20250409 26000 -43.19 20240614 12010 22.98 20241202 1.47 Y 228760 500 121 억 409723 N N 7274 N 00 N
6 20250422 120959 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14800 -10 5 -0.07 467968245 31700 87.81 14780 14840 14610 19250 10370 14810 14762.41 1.68 0 -1899 15283 15046 14923 14686 14563 14985 14625 122 4440 500 10950 10 1 24362333 3606 -35.24 2.80 12 0.13 -420.00 5285.00 26000 20240614 -43.08 12010 20241202 23.23 22650 -34.66 20250106 13300 11.28 20250409 26000 -43.08 20240614 12010 23.23 20241202 1.47 Y 228760 500 121 억 409723 N N 7274 N 00 N
7 20250422 110957 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14820 10 2 0.07 322168485 21823 60.45 14780 14840 14610 19250 10370 14810 14762.80 1.68 0 2057 15283 15046 14923 14686 14563 14985 14625 122 4440 500 10950 10 1 24362333 3610 -35.29 2.80 12 0.09 -420.00 5285.00 26000 20240614 -43.00 12010 20241202 23.40 22650 -34.57 20250106 13300 11.43 20250409 26000 -43.00 20240614 12010 23.40 20241202 1.47 Y 228760 500 121 억 409723 N N 7274 N 00 N
8 20250422 100958 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14800 -10 5 -0.07 204455970 13854 38.37 14780 14820 14610 19250 10370 14810 14757.90 1.68 0 2136 15283 15046 14923 14686 14563 14985 14625 122 4440 500 10950 10 1 24362333 3606 -35.24 2.80 12 0.06 -420.00 5285.00 26000 20240614 -43.08 12010 20241202 23.23 22650 -34.66 20250106 13300 11.28 20250409 26000 -43.08 20240614 12010 23.23 20241202 1.47 Y 228760 500 121 억 409723 N N 7274 N 00 N
9 20250422 091000 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14800 -10 5 -0.07 44976010 3045 8.43 14780 14800 14620 19250 10370 14810 14770.45 1.68 0 1863 15283 15046 14923 14686 14563 14985 14625 122 4440 500 10950 10 1 24362333 3606 -35.24 2.80 12 0.01 -420.00 5285.00 26000 20240614 -43.08 12010 20241202 23.23 22650 -34.66 20250106 13300 11.28 20250409 26000 -43.08 20240614 12010 23.23 20241202 1.47 Y 228760 500 121 억 409723 N N 7274 N 00 N
10 20250421 160938 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14810 -290 5 -1.92 539087240 36102 135.10 14980 15160 14800 19630 10570 15100 14932.34 1.72 0 -5730 15460 15280 15020 14840 14580 15370 14930 122 4530 500 11170 10 1 24362333 3608 -35.26 2.80 12 0.15 -420.00 5285.00 26000 20240614 -43.04 12010 20241202 23.31 22650 -34.61 20250106 13300 11.35 20250409 26000 -43.04 20240614 12010 23.31 20241202 1.44 Y 228760 500 121 억 419111 N N 7274 N 00 N
11 20250421 150955 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14860 -240 5 -1.59 475448310 31805 119.02 14980 15160 14800 19630 10570 15100 14948.85 1.72 0 -5333 15460 15280 15020 14840 14580 15370 14930 122 4530 500 11170 10 1 24362333 3620 -35.38 2.81 12 0.13 -420.00 5285.00 26000 20240614 -42.85 12010 20241202 23.73 22650 -34.39 20250106 13300 11.73 20250409 26000 -42.85 20240614 12010 23.73 20241202 1.44 Y 228760 500 121 억 419111 N N 2235 N 00 N
12 20250421 140955 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14850 -250 5 -1.66 442594910 29592 110.74 14980 15160 14830 19630 10570 15100 14956.57 1.72 0 -4911 15460 15280 15020 14840 14580 15370 14930 122 4530 500 11170 10 1 24362333 3618 -35.36 2.81 12 0.12 -420.00 5285.00 26000 20240614 -42.88 12010 20241202 23.65 22650 -34.44 20250106 13300 11.65 20250409 26000 -42.88 20240614 12010 23.65 20241202 1.44 Y 228760 500 121 억 419111 N N 2235 N 00 N