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
330860/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
20250422,161112,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10530,-10,5,-0.09,90656080,8646,60.08,10460,10560,10370,13700,7380,10540,10485.26,1.85,0,-838,11066,10802,10586,10322,10106,10935,10455,61,3160,500,7370,10,1,12184045,1283,-4.47,0.78,12,0.07,-2354.00,13574.00,34750,20240417,-69.70,8790,20241210,19.80,14670,-28.22,20250214,9110,15.59,20250409,32300,-67.40,20240530,8790,19.80,20241210,2.48,Y,330860,500,60 억,,225390,N,N,225,N,00,N
20250422,151133,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10500,-40,5,-0.38,87857970,8380,58.23,10460,10560,10370,13700,7380,10540,10484.24,1.85,0,-753,11066,10802,10586,10322,10106,10935,10455,61,3160,500,7370,10,1,12184045,1279,-4.46,0.77,12,0.07,-2354.00,13574.00,34750,20240417,-69.78,8790,20241210,19.45,14670,-28.43,20250214,9110,15.26,20250409,32300,-67.49,20240530,8790,19.45,20241210,2.48,Y,330860,500,60 억,,225390,N,N,1158,N,00,N
20250422,141133,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10480,-60,5,-0.57,66783750,6366,44.24,10460,10560,10370,13700,7380,10540,10490.69,1.85,0,-212,11066,10802,10586,10322,10106,10935,10455,61,3160,500,7370,10,1,12184045,1277,-4.45,0.77,12,0.05,-2354.00,13574.00,34750,20240417,-69.84,8790,20241210,19.23,14670,-28.56,20250214,9110,15.04,20250409,32300,-67.55,20240530,8790,19.23,20241210,2.48,Y,330860,500,60 억,,225390,N,N,1158,N,00,N
20250422,131129,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10490,-50,5,-0.47,58102020,5538,38.48,10460,10560,10370,13700,7380,10540,10491.52,1.85,0,31,11066,10802,10586,10322,10106,10935,10455,61,3160,500,7370,10,1,12184045,1278,-4.46,0.77,12,0.05,-2354.00,13574.00,34750,20240417,-69.81,8790,20241210,19.34,14670,-28.49,20250214,9110,15.15,20250409,32300,-67.52,20240530,8790,19.34,20241210,2.48,Y,330860,500,60 억,,225390,N,N,1158,N,00,N
20250422,121133,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10490,-50,5,-0.47,47590120,4536,31.52,10460,10560,10370,13700,7380,10540,10491.65,1.85,0,-43,11066,10802,10586,10322,10106,10935,10455,61,3160,500,7370,10,1,12184045,1278,-4.46,0.77,12,0.04,-2354.00,13574.00,34750,20240417,-69.81,8790,20241210,19.34,14670,-28.49,20250214,9110,15.15,20250409,32300,-67.52,20240530,8790,19.34,20241210,2.48,Y,330860,500,60 억,,225390,N,N,1158,N,00,N
20250422,111131,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10540,0,3,0.00,38231910,3646,25.34,10460,10560,10370,13700,7380,10540,10485.99,1.85,0,27,11066,10802,10586,10322,10106,10935,10455,61,3160,500,7370,10,1,12184045,1284,-4.48,0.78,12,0.03,-2354.00,13574.00,34750,20240417,-69.67,8790,20241210,19.91,14670,-28.15,20250214,9110,15.70,20250409,32300,-67.37,20240530,8790,19.91,20241210,2.48,Y,330860,500,60 억,,225390,N,N,1158,N,00,N
20250422,101132,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10480,-60,5,-0.57,30769310,2937,20.41,10460,10540,10370,13700,7380,10540,10476.44,1.85,0,156,11066,10802,10586,10322,10106,10935,10455,61,3160,500,7370,10,1,12184045,1277,-4.45,0.77,12,0.02,-2354.00,13574.00,34750,20240417,-69.84,8790,20241210,19.23,14670,-28.56,20250214,9110,15.04,20250409,32300,-67.55,20240530,8790,19.23,20241210,2.48,Y,330860,500,60 억,,225390,N,N,1158,N,00,N
20250422,091134,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10480,-60,5,-0.57,4619250,441,3.06,10460,10530,10450,13700,7380,10540,10474.49,1.85,0,48,11066,10802,10586,10322,10106,10935,10455,61,3160,500,7370,10,1,12184045,1277,-4.45,0.77,12,0.00,-2354.00,13574.00,34750,20240417,-69.84,8790,20241210,19.23,14670,-28.56,20250214,9110,15.04,20250409,32300,-67.55,20240530,8790,19.23,20241210,2.48,Y,330860,500,60 억,,225390,N,N,1158,N,00,N
20250421,161109,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10540,-10,5,-0.09,152914925,14380,118.52,10450,10850,10370,13710,7390,10550,10633.87,1.84,0,838,10836,10692,10406,10262,9976,10765,10335,61,3160,500,7380,10,1,12184045,1284,-4.48,0.78,12,0.12,-2354.00,13574.00,34750,20240417,-69.67,8790,20241210,19.91,14670,-28.15,20250214,9110,15.70,20250409,32300,-67.37,20240530,8790,19.91,20241210,2.52,Y,330860,500,60 억,,224497,N,N,1158,N,00,N
20250421,151129,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10590,40,2,0.38,146235125,13747,113.30,10450,10850,10370,13710,7390,10550,10637.60,1.84,0,919,10836,10692,10406,10262,9976,10765,10335,61,3160,500,7380,10,1,12184045,1290,-4.50,0.78,12,0.11,-2354.00,13574.00,34750,20240417,-69.53,8790,20241210,20.48,14670,-27.81,20250214,9110,16.25,20250409,32300,-67.21,20240530,8790,20.48,20241210,2.52,Y,330860,500,60 억,,224497,N,N,470,N,00,N
20250421,141128,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,10580,30,2,0.28,120533840,11329,93.37,10450,10850,10370,13710,7390,10550,10639.41,1.84,0,1521,10836,10692,10406,10262,9976,10765,10335,61,3160,500,7380,10,1,12184045,1289,-4.49,0.78,12,0.09,-2354.00,13574.00,34750,20240417,-69.55,8790,20241210,20.36,14670,-27.88,20250214,9110,16.14,20250409,32300,-67.24,20240530,8790,20.36,20241210,2.52,Y,330860,500,60 억,,224497,N,N,470,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 161112 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10530 -10 5 -0.09 90656080 8646 60.08 10460 10560 10370 13700 7380 10540 10485.26 1.85 0 -838 11066 10802 10586 10322 10106 10935 10455 61 3160 500 7370 10 1 12184045 1283 -4.47 0.78 12 0.07 -2354.00 13574.00 34750 20240417 -69.70 8790 20241210 19.80 14670 -28.22 20250214 9110 15.59 20250409 32300 -67.40 20240530 8790 19.80 20241210 2.48 Y 330860 500 60 억 225390 N N 225 N 00 N
3 20250422 151133 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10500 -40 5 -0.38 87857970 8380 58.23 10460 10560 10370 13700 7380 10540 10484.24 1.85 0 -753 11066 10802 10586 10322 10106 10935 10455 61 3160 500 7370 10 1 12184045 1279 -4.46 0.77 12 0.07 -2354.00 13574.00 34750 20240417 -69.78 8790 20241210 19.45 14670 -28.43 20250214 9110 15.26 20250409 32300 -67.49 20240530 8790 19.45 20241210 2.48 Y 330860 500 60 억 225390 N N 1158 N 00 N
4 20250422 141133 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10480 -60 5 -0.57 66783750 6366 44.24 10460 10560 10370 13700 7380 10540 10490.69 1.85 0 -212 11066 10802 10586 10322 10106 10935 10455 61 3160 500 7370 10 1 12184045 1277 -4.45 0.77 12 0.05 -2354.00 13574.00 34750 20240417 -69.84 8790 20241210 19.23 14670 -28.56 20250214 9110 15.04 20250409 32300 -67.55 20240530 8790 19.23 20241210 2.48 Y 330860 500 60 억 225390 N N 1158 N 00 N
5 20250422 131129 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10490 -50 5 -0.47 58102020 5538 38.48 10460 10560 10370 13700 7380 10540 10491.52 1.85 0 31 11066 10802 10586 10322 10106 10935 10455 61 3160 500 7370 10 1 12184045 1278 -4.46 0.77 12 0.05 -2354.00 13574.00 34750 20240417 -69.81 8790 20241210 19.34 14670 -28.49 20250214 9110 15.15 20250409 32300 -67.52 20240530 8790 19.34 20241210 2.48 Y 330860 500 60 억 225390 N N 1158 N 00 N
6 20250422 121133 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10490 -50 5 -0.47 47590120 4536 31.52 10460 10560 10370 13700 7380 10540 10491.65 1.85 0 -43 11066 10802 10586 10322 10106 10935 10455 61 3160 500 7370 10 1 12184045 1278 -4.46 0.77 12 0.04 -2354.00 13574.00 34750 20240417 -69.81 8790 20241210 19.34 14670 -28.49 20250214 9110 15.15 20250409 32300 -67.52 20240530 8790 19.34 20241210 2.48 Y 330860 500 60 억 225390 N N 1158 N 00 N
7 20250422 111131 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10540 0 3 0.00 38231910 3646 25.34 10460 10560 10370 13700 7380 10540 10485.99 1.85 0 27 11066 10802 10586 10322 10106 10935 10455 61 3160 500 7370 10 1 12184045 1284 -4.48 0.78 12 0.03 -2354.00 13574.00 34750 20240417 -69.67 8790 20241210 19.91 14670 -28.15 20250214 9110 15.70 20250409 32300 -67.37 20240530 8790 19.91 20241210 2.48 Y 330860 500 60 억 225390 N N 1158 N 00 N
8 20250422 101132 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10480 -60 5 -0.57 30769310 2937 20.41 10460 10540 10370 13700 7380 10540 10476.44 1.85 0 156 11066 10802 10586 10322 10106 10935 10455 61 3160 500 7370 10 1 12184045 1277 -4.45 0.77 12 0.02 -2354.00 13574.00 34750 20240417 -69.84 8790 20241210 19.23 14670 -28.56 20250214 9110 15.04 20250409 32300 -67.55 20240530 8790 19.23 20241210 2.48 Y 330860 500 60 억 225390 N N 1158 N 00 N
9 20250422 091134 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10480 -60 5 -0.57 4619250 441 3.06 10460 10530 10450 13700 7380 10540 10474.49 1.85 0 48 11066 10802 10586 10322 10106 10935 10455 61 3160 500 7370 10 1 12184045 1277 -4.45 0.77 12 0.00 -2354.00 13574.00 34750 20240417 -69.84 8790 20241210 19.23 14670 -28.56 20250214 9110 15.04 20250409 32300 -67.55 20240530 8790 19.23 20241210 2.48 Y 330860 500 60 억 225390 N N 1158 N 00 N
10 20250421 161109 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10540 -10 5 -0.09 152914925 14380 118.52 10450 10850 10370 13710 7390 10550 10633.87 1.84 0 838 10836 10692 10406 10262 9976 10765 10335 61 3160 500 7380 10 1 12184045 1284 -4.48 0.78 12 0.12 -2354.00 13574.00 34750 20240417 -69.67 8790 20241210 19.91 14670 -28.15 20250214 9110 15.70 20250409 32300 -67.37 20240530 8790 19.91 20241210 2.52 Y 330860 500 60 억 224497 N N 1158 N 00 N
11 20250421 151129 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10590 40 2 0.38 146235125 13747 113.30 10450 10850 10370 13710 7390 10550 10637.60 1.84 0 919 10836 10692 10406 10262 9976 10765 10335 61 3160 500 7380 10 1 12184045 1290 -4.50 0.78 12 0.11 -2354.00 13574.00 34750 20240417 -69.53 8790 20241210 20.48 14670 -27.81 20250214 9110 16.25 20250409 32300 -67.21 20240530 8790 20.48 20241210 2.52 Y 330860 500 60 억 224497 N N 470 N 00 N
12 20250421 141128 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 10580 30 2 0.28 120533840 11329 93.37 10450 10850 10370 13710 7390 10550 10639.41 1.84 0 1521 10836 10692 10406 10262 9976 10765 10335 61 3160 500 7380 10 1 12184045 1289 -4.49 0.78 12 0.09 -2354.00 13574.00 34750 20240417 -69.55 8790 20241210 20.36 14670 -27.88 20250214 9110 16.14 20250409 32300 -67.24 20240530 8790 20.36 20241210 2.52 Y 330860 500 60 억 224497 N N 470 N 00 N