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
308080/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
20250422,161055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3245,30,2,0.93,223356979,68604,192.71,3140,3365,3120,4175,2255,3215,3255.75,1.88,0,4987,3345,3280,3235,3170,3125,3257,3147,102,960,500,2120,5,1,20323140,659,-4.44,1.08,12,0.34,-731.00,3012.00,4955,20240411,-34.51,2305,20241227,40.78,3700,-12.30,20250307,2305,40.78,20250212,4820,-32.68,20240430,2305,40.78,20241227,0.54,Y,308080,500,101 억,,383056,N,N,1698,N,00,N
20250422,151115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3245,30,2,0.93,217403474,66769,187.56,3140,3365,3120,4175,2255,3215,3256.05,1.88,0,5915,3345,3280,3235,3170,3125,3257,3147,102,960,500,2120,5,1,20323140,659,-4.44,1.08,12,0.33,-731.00,3012.00,4955,20240411,-34.51,2305,20241227,40.78,3700,-12.30,20250307,2305,40.78,20250212,4820,-32.68,20240430,2305,40.78,20241227,0.54,Y,308080,500,101 억,,383056,N,N,1603,N,00,N
20250422,141115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3245,30,2,0.93,205148404,62995,176.96,3140,3365,3120,4175,2255,3215,3256.58,1.88,0,4665,3345,3280,3235,3170,3125,3257,3147,102,960,500,2120,5,1,20323140,659,-4.44,1.08,12,0.31,-731.00,3012.00,4955,20240411,-34.51,2305,20241227,40.78,3700,-12.30,20250307,2305,40.78,20250212,4820,-32.68,20240430,2305,40.78,20241227,0.54,Y,308080,500,101 억,,383056,N,N,1603,N,00,N
20250422,131111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3220,5,2,0.16,59734856,18712,52.56,3140,3290,3120,4175,2255,3215,3192.33,1.88,0,-1515,3345,3280,3235,3170,3125,3257,3147,102,960,500,2120,5,1,20323140,654,-4.40,1.07,12,0.09,-731.00,3012.00,4955,20240411,-35.02,2305,20241227,39.70,3700,-12.97,20250307,2305,39.70,20250212,4820,-33.20,20240430,2305,39.70,20241227,0.54,Y,308080,500,101 억,,383056,N,N,1603,N,00,N
20250422,121115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3205,-10,5,-0.31,46236281,14478,40.67,3140,3290,3120,4175,2255,3215,3193.55,1.88,0,-2431,3345,3280,3235,3170,3125,3257,3147,102,960,500,2120,5,1,20323140,651,-4.38,1.06,12,0.07,-731.00,3012.00,4955,20240411,-35.32,2305,20241227,39.05,3700,-13.38,20250307,2305,39.05,20250212,4820,-33.51,20240430,2305,39.05,20241227,0.54,Y,308080,500,101 억,,383056,N,N,1603,N,00,N
20250422,111113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3225,10,2,0.31,37443317,11735,32.96,3140,3290,3120,4175,2255,3215,3190.74,1.88,0,-1076,3345,3280,3235,3170,3125,3257,3147,102,960,500,2120,5,1,20323140,655,-4.41,1.07,12,0.06,-731.00,3012.00,4955,20240411,-34.91,2305,20241227,39.91,3700,-12.84,20250307,2305,39.91,20250212,4820,-33.09,20240430,2305,39.91,20241227,0.54,Y,308080,500,101 억,,383056,N,N,1603,N,00,N
20250422,101113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3220,5,2,0.16,33864247,10618,29.83,3140,3290,3120,4175,2255,3215,3189.32,1.88,0,-951,3345,3280,3235,3170,3125,3257,3147,102,960,500,2120,5,1,20323140,654,-4.40,1.07,12,0.05,-731.00,3012.00,4955,20240411,-35.02,2305,20241227,39.70,3700,-12.97,20250307,2305,39.70,20250212,4820,-33.20,20240430,2305,39.70,20241227,0.54,Y,308080,500,101 억,,383056,N,N,1603,N,00,N
20250422,091116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3165,-50,5,-1.56,14029150,4439,12.47,3140,3250,3120,4175,2255,3215,3160.43,1.88,0,274,3345,3280,3235,3170,3125,3257,3147,102,960,500,2120,5,1,20323140,643,-4.33,1.05,12,0.02,-731.00,3012.00,4955,20240411,-36.13,2305,20241227,37.31,3700,-14.46,20250307,2305,37.31,20250212,4820,-34.34,20240430,2305,37.31,20241227,0.54,Y,308080,500,101 억,,383056,N,N,1603,N,00,N
20250421,161051,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3215,-35,5,-1.08,115098467,35587,125.81,3250,3300,3190,4225,2275,3250,3234.28,1.87,0,3427,3340,3295,3235,3190,3130,3265,3160,102,975,500,2140,5,1,20323140,653,-4.40,1.07,12,0.18,-731.00,3012.00,4975,20240409,-35.38,2305,20241227,39.48,3700,-13.11,20250307,2305,39.48,20250212,4820,-33.30,20240430,2305,39.48,20241227,0.53,Y,308080,500,101 억,,379616,N,N,1603,N,00,N
20250421,151111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3245,-5,5,-0.15,113295932,35027,123.83,3250,3300,3190,4225,2275,3250,3234.53,1.87,0,3552,3340,3295,3235,3190,3130,3265,3160,102,975,500,2140,5,1,20323140,659,-4.44,1.08,12,0.17,-731.00,3012.00,4975,20240409,-34.77,2305,20241227,40.78,3700,-12.30,20250307,2305,40.78,20250212,4820,-32.68,20240430,2305,40.78,20241227,0.53,Y,308080,500,101 억,,379616,N,N,1282,N,00,N
20250421,141110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3215,-35,5,-1.08,98015532,30284,107.06,3250,3300,3190,4225,2275,3250,3236.55,1.87,0,4502,3340,3295,3235,3190,3130,3265,3160,102,975,500,2140,5,1,20323140,653,-4.40,1.07,12,0.15,-731.00,3012.00,4975,20240409,-35.38,2305,20241227,39.48,3700,-13.11,20250307,2305,39.48,20250212,4820,-33.30,20240430,2305,39.48,20241227,0.53,Y,308080,500,101 억,,379616,N,N,1282,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 161055 57 100.00 KOSDAQ 일반서비스 N N N N N 3245 30 2 0.93 223356979 68604 192.71 3140 3365 3120 4175 2255 3215 3255.75 1.88 0 4987 3345 3280 3235 3170 3125 3257 3147 102 960 500 2120 5 1 20323140 659 -4.44 1.08 12 0.34 -731.00 3012.00 4955 20240411 -34.51 2305 20241227 40.78 3700 -12.30 20250307 2305 40.78 20250212 4820 -32.68 20240430 2305 40.78 20241227 0.54 Y 308080 500 101 억 383056 N N 1698 N 00 N
3 20250422 151115 57 100.00 KOSDAQ 일반서비스 N N N N N 3245 30 2 0.93 217403474 66769 187.56 3140 3365 3120 4175 2255 3215 3256.05 1.88 0 5915 3345 3280 3235 3170 3125 3257 3147 102 960 500 2120 5 1 20323140 659 -4.44 1.08 12 0.33 -731.00 3012.00 4955 20240411 -34.51 2305 20241227 40.78 3700 -12.30 20250307 2305 40.78 20250212 4820 -32.68 20240430 2305 40.78 20241227 0.54 Y 308080 500 101 억 383056 N N 1603 N 00 N
4 20250422 141115 57 100.00 KOSDAQ 일반서비스 N N N N N 3245 30 2 0.93 205148404 62995 176.96 3140 3365 3120 4175 2255 3215 3256.58 1.88 0 4665 3345 3280 3235 3170 3125 3257 3147 102 960 500 2120 5 1 20323140 659 -4.44 1.08 12 0.31 -731.00 3012.00 4955 20240411 -34.51 2305 20241227 40.78 3700 -12.30 20250307 2305 40.78 20250212 4820 -32.68 20240430 2305 40.78 20241227 0.54 Y 308080 500 101 억 383056 N N 1603 N 00 N
5 20250422 131111 57 100.00 KOSDAQ 일반서비스 N N N N N 3220 5 2 0.16 59734856 18712 52.56 3140 3290 3120 4175 2255 3215 3192.33 1.88 0 -1515 3345 3280 3235 3170 3125 3257 3147 102 960 500 2120 5 1 20323140 654 -4.40 1.07 12 0.09 -731.00 3012.00 4955 20240411 -35.02 2305 20241227 39.70 3700 -12.97 20250307 2305 39.70 20250212 4820 -33.20 20240430 2305 39.70 20241227 0.54 Y 308080 500 101 억 383056 N N 1603 N 00 N
6 20250422 121115 57 100.00 KOSDAQ 일반서비스 N N N N N 3205 -10 5 -0.31 46236281 14478 40.67 3140 3290 3120 4175 2255 3215 3193.55 1.88 0 -2431 3345 3280 3235 3170 3125 3257 3147 102 960 500 2120 5 1 20323140 651 -4.38 1.06 12 0.07 -731.00 3012.00 4955 20240411 -35.32 2305 20241227 39.05 3700 -13.38 20250307 2305 39.05 20250212 4820 -33.51 20240430 2305 39.05 20241227 0.54 Y 308080 500 101 억 383056 N N 1603 N 00 N
7 20250422 111113 57 100.00 KOSDAQ 일반서비스 N N N N N 3225 10 2 0.31 37443317 11735 32.96 3140 3290 3120 4175 2255 3215 3190.74 1.88 0 -1076 3345 3280 3235 3170 3125 3257 3147 102 960 500 2120 5 1 20323140 655 -4.41 1.07 12 0.06 -731.00 3012.00 4955 20240411 -34.91 2305 20241227 39.91 3700 -12.84 20250307 2305 39.91 20250212 4820 -33.09 20240430 2305 39.91 20241227 0.54 Y 308080 500 101 억 383056 N N 1603 N 00 N
8 20250422 101113 57 100.00 KOSDAQ 일반서비스 N N N N N 3220 5 2 0.16 33864247 10618 29.83 3140 3290 3120 4175 2255 3215 3189.32 1.88 0 -951 3345 3280 3235 3170 3125 3257 3147 102 960 500 2120 5 1 20323140 654 -4.40 1.07 12 0.05 -731.00 3012.00 4955 20240411 -35.02 2305 20241227 39.70 3700 -12.97 20250307 2305 39.70 20250212 4820 -33.20 20240430 2305 39.70 20241227 0.54 Y 308080 500 101 억 383056 N N 1603 N 00 N
9 20250422 091116 57 100.00 KOSDAQ 일반서비스 N N N N N 3165 -50 5 -1.56 14029150 4439 12.47 3140 3250 3120 4175 2255 3215 3160.43 1.88 0 274 3345 3280 3235 3170 3125 3257 3147 102 960 500 2120 5 1 20323140 643 -4.33 1.05 12 0.02 -731.00 3012.00 4955 20240411 -36.13 2305 20241227 37.31 3700 -14.46 20250307 2305 37.31 20250212 4820 -34.34 20240430 2305 37.31 20241227 0.54 Y 308080 500 101 억 383056 N N 1603 N 00 N
10 20250421 161051 57 100.00 KOSDAQ 일반서비스 N N N N N 3215 -35 5 -1.08 115098467 35587 125.81 3250 3300 3190 4225 2275 3250 3234.28 1.87 0 3427 3340 3295 3235 3190 3130 3265 3160 102 975 500 2140 5 1 20323140 653 -4.40 1.07 12 0.18 -731.00 3012.00 4975 20240409 -35.38 2305 20241227 39.48 3700 -13.11 20250307 2305 39.48 20250212 4820 -33.30 20240430 2305 39.48 20241227 0.53 Y 308080 500 101 억 379616 N N 1603 N 00 N
11 20250421 151111 57 100.00 KOSDAQ 일반서비스 N N N N N 3245 -5 5 -0.15 113295932 35027 123.83 3250 3300 3190 4225 2275 3250 3234.53 1.87 0 3552 3340 3295 3235 3190 3130 3265 3160 102 975 500 2140 5 1 20323140 659 -4.44 1.08 12 0.17 -731.00 3012.00 4975 20240409 -34.77 2305 20241227 40.78 3700 -12.30 20250307 2305 40.78 20250212 4820 -32.68 20240430 2305 40.78 20241227 0.53 Y 308080 500 101 억 379616 N N 1282 N 00 N
12 20250421 141110 57 100.00 KOSDAQ 일반서비스 N N N N N 3215 -35 5 -1.08 98015532 30284 107.06 3250 3300 3190 4225 2275 3250 3236.55 1.87 0 4502 3340 3295 3235 3190 3130 3265 3160 102 975 500 2140 5 1 20323140 653 -4.40 1.07 12 0.15 -731.00 3012.00 4975 20240409 -35.38 2305 20241227 39.48 3700 -13.11 20250307 2305 39.48 20250212 4820 -33.30 20240430 2305 39.48 20241227 0.53 Y 308080 500 101 억 379616 N N 1282 N 00 N