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
347740/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
20250422,161124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2180,-15,5,-0.68,72592065,33476,35.44,2180,2195,2135,2850,1540,2195,2168.48,1.34,0,910,2245,2220,2170,2145,2095,2232,2157,150,655,500,1360,5,1,30010576,654,11.24,0.82,12,0.11,194.00,2663.00,3530,20240626,-38.24,1907,20241209,14.32,2395,-8.98,20250210,1974,10.44,20250409,3530,-38.24,20240626,1907,14.32,20241209,2.72,Y,347740,500,150 억,,401601,N,N,132,N,00,N
20250422,151145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,-20,5,-0.91,72097335,33249,35.20,2180,2195,2135,2850,1540,2195,2168.41,1.34,0,1007,2245,2220,2170,2145,2095,2232,2157,150,655,500,1360,5,1,30010576,653,11.21,0.82,12,0.11,194.00,2663.00,3530,20240626,-38.39,1907,20241209,14.05,2395,-9.19,20250210,1974,10.18,20250409,3530,-38.39,20240626,1907,14.05,20241209,2.72,Y,347740,500,150 억,,401601,N,N,0,N,00,N
20250422,141145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2190,-5,5,-0.23,61705535,28474,30.14,2180,2195,2135,2850,1540,2195,2167.08,1.34,0,1026,2245,2220,2170,2145,2095,2232,2157,150,655,500,1360,5,1,30010576,657,11.29,0.82,12,0.09,194.00,2663.00,3530,20240626,-37.96,1907,20241209,14.84,2395,-8.56,20250210,1974,10.94,20250409,3530,-37.96,20240626,1907,14.84,20241209,2.72,Y,347740,500,150 억,,401601,N,N,0,N,00,N
20250422,131141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2185,-10,5,-0.46,54228770,25049,26.52,2180,2195,2135,2850,1540,2195,2164.91,1.34,0,876,2245,2220,2170,2145,2095,2232,2157,150,655,500,1360,5,1,30010576,656,11.26,0.82,12,0.08,194.00,2663.00,3530,20240626,-38.10,1907,20241209,14.58,2395,-8.77,20250210,1974,10.69,20250409,3530,-38.10,20240626,1907,14.58,20241209,2.72,Y,347740,500,150 억,,401601,N,N,0,N,00,N
20250422,121145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2185,-10,5,-0.46,51464880,23781,25.17,2180,2195,2135,2850,1540,2195,2164.12,1.34,0,972,2245,2220,2170,2145,2095,2232,2157,150,655,500,1360,5,1,30010576,656,11.26,0.82,12,0.08,194.00,2663.00,3530,20240626,-38.10,1907,20241209,14.58,2395,-8.77,20250210,1974,10.69,20250409,3530,-38.10,20240626,1907,14.58,20241209,2.72,Y,347740,500,150 억,,401601,N,N,0,N,00,N
20250422,111144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2165,-30,5,-1.37,37695355,17423,18.44,2180,2195,2135,2850,1540,2195,2163.54,1.34,0,1151,2245,2220,2170,2145,2095,2232,2157,150,655,500,1360,5,1,30010576,650,11.16,0.81,12,0.06,194.00,2663.00,3530,20240626,-38.67,1907,20241209,13.53,2395,-9.60,20250210,1974,9.68,20250409,3530,-38.67,20240626,1907,13.53,20241209,2.72,Y,347740,500,150 억,,401601,N,N,0,N,00,N
20250422,101144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2165,-30,5,-1.37,16538835,7675,8.12,2180,2180,2135,2850,1540,2195,2154.90,1.34,0,1048,2245,2220,2170,2145,2095,2232,2157,150,655,500,1360,5,1,30010576,650,11.16,0.81,12,0.03,194.00,2663.00,3530,20240626,-38.67,1907,20241209,13.53,2395,-9.60,20250210,1974,9.68,20250409,3530,-38.67,20240626,1907,13.53,20241209,2.72,Y,347740,500,150 억,,401601,N,N,0,N,00,N
20250422,091146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2180,-15,5,-0.68,1362820,627,0.66,2180,2180,2165,2850,1540,2195,2173.56,1.34,0,-68,2245,2220,2170,2145,2095,2232,2157,150,655,500,1360,5,1,30010576,654,11.24,0.82,12,0.00,194.00,2663.00,3530,20240626,-38.24,1907,20241209,14.32,2395,-8.98,20250210,1974,10.44,20250409,3530,-38.24,20240626,1907,14.32,20241209,2.72,Y,347740,500,150 억,,401601,N,N,0,N,00,N
20250421,161120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2195,75,2,3.54,203756465,94089,275.57,2135,2195,2120,2755,1485,2120,2165.57,1.33,0,3584,2193,2156,2138,2101,2083,2147,2092,150,635,500,1310,5,1,30010576,659,11.31,0.82,12,0.31,194.00,2663.00,3530,20240626,-37.82,1907,20241209,15.10,2395,-8.35,20250210,1974,11.20,20250409,3530,-37.82,20240626,1907,15.10,20241209,2.82,Y,347740,500,150 억,,398017,N,N,0,N,00,N
20250421,151141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2185,65,2,3.07,194968475,90075,263.81,2135,2190,2120,2755,1485,2120,2164.51,1.33,0,3380,2193,2156,2138,2101,2083,2147,2092,150,635,500,1310,5,1,30010576,656,11.26,0.82,12,0.30,194.00,2663.00,3530,20240626,-38.10,1907,20241209,14.58,2395,-8.77,20250210,1974,10.69,20250409,3530,-38.10,20240626,1907,14.58,20241209,2.82,Y,347740,500,150 억,,398017,N,N,0,N,00,N
20250421,141139,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,55,2,2.59,165377475,76505,224.07,2135,2190,2120,2755,1485,2120,2161.66,1.33,0,2886,2193,2156,2138,2101,2083,2147,2092,150,635,500,1310,5,1,30010576,653,11.21,0.82,12,0.25,194.00,2663.00,3530,20240626,-38.39,1907,20241209,14.05,2395,-9.19,20250210,1974,10.18,20250409,3530,-38.39,20240626,1907,14.05,20241209,2.82,Y,347740,500,150 억,,398017,N,N,0,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 161124 57 100.00 KOSDAQ 일반서비스 N N N N N 2180 -15 5 -0.68 72592065 33476 35.44 2180 2195 2135 2850 1540 2195 2168.48 1.34 0 910 2245 2220 2170 2145 2095 2232 2157 150 655 500 1360 5 1 30010576 654 11.24 0.82 12 0.11 194.00 2663.00 3530 20240626 -38.24 1907 20241209 14.32 2395 -8.98 20250210 1974 10.44 20250409 3530 -38.24 20240626 1907 14.32 20241209 2.72 Y 347740 500 150 억 401601 N N 132 N 00 N
3 20250422 151145 57 100.00 KOSDAQ 일반서비스 N N N N N 2175 -20 5 -0.91 72097335 33249 35.20 2180 2195 2135 2850 1540 2195 2168.41 1.34 0 1007 2245 2220 2170 2145 2095 2232 2157 150 655 500 1360 5 1 30010576 653 11.21 0.82 12 0.11 194.00 2663.00 3530 20240626 -38.39 1907 20241209 14.05 2395 -9.19 20250210 1974 10.18 20250409 3530 -38.39 20240626 1907 14.05 20241209 2.72 Y 347740 500 150 억 401601 N N 0 N 00 N
4 20250422 141145 57 100.00 KOSDAQ 일반서비스 N N N N N 2190 -5 5 -0.23 61705535 28474 30.14 2180 2195 2135 2850 1540 2195 2167.08 1.34 0 1026 2245 2220 2170 2145 2095 2232 2157 150 655 500 1360 5 1 30010576 657 11.29 0.82 12 0.09 194.00 2663.00 3530 20240626 -37.96 1907 20241209 14.84 2395 -8.56 20250210 1974 10.94 20250409 3530 -37.96 20240626 1907 14.84 20241209 2.72 Y 347740 500 150 억 401601 N N 0 N 00 N
5 20250422 131141 57 100.00 KOSDAQ 일반서비스 N N N N N 2185 -10 5 -0.46 54228770 25049 26.52 2180 2195 2135 2850 1540 2195 2164.91 1.34 0 876 2245 2220 2170 2145 2095 2232 2157 150 655 500 1360 5 1 30010576 656 11.26 0.82 12 0.08 194.00 2663.00 3530 20240626 -38.10 1907 20241209 14.58 2395 -8.77 20250210 1974 10.69 20250409 3530 -38.10 20240626 1907 14.58 20241209 2.72 Y 347740 500 150 억 401601 N N 0 N 00 N
6 20250422 121145 57 100.00 KOSDAQ 일반서비스 N N N N N 2185 -10 5 -0.46 51464880 23781 25.17 2180 2195 2135 2850 1540 2195 2164.12 1.34 0 972 2245 2220 2170 2145 2095 2232 2157 150 655 500 1360 5 1 30010576 656 11.26 0.82 12 0.08 194.00 2663.00 3530 20240626 -38.10 1907 20241209 14.58 2395 -8.77 20250210 1974 10.69 20250409 3530 -38.10 20240626 1907 14.58 20241209 2.72 Y 347740 500 150 억 401601 N N 0 N 00 N
7 20250422 111144 57 100.00 KOSDAQ 일반서비스 N N N N N 2165 -30 5 -1.37 37695355 17423 18.44 2180 2195 2135 2850 1540 2195 2163.54 1.34 0 1151 2245 2220 2170 2145 2095 2232 2157 150 655 500 1360 5 1 30010576 650 11.16 0.81 12 0.06 194.00 2663.00 3530 20240626 -38.67 1907 20241209 13.53 2395 -9.60 20250210 1974 9.68 20250409 3530 -38.67 20240626 1907 13.53 20241209 2.72 Y 347740 500 150 억 401601 N N 0 N 00 N
8 20250422 101144 57 100.00 KOSDAQ 일반서비스 N N N N N 2165 -30 5 -1.37 16538835 7675 8.12 2180 2180 2135 2850 1540 2195 2154.90 1.34 0 1048 2245 2220 2170 2145 2095 2232 2157 150 655 500 1360 5 1 30010576 650 11.16 0.81 12 0.03 194.00 2663.00 3530 20240626 -38.67 1907 20241209 13.53 2395 -9.60 20250210 1974 9.68 20250409 3530 -38.67 20240626 1907 13.53 20241209 2.72 Y 347740 500 150 억 401601 N N 0 N 00 N
9 20250422 091146 57 100.00 KOSDAQ 일반서비스 N N N N N 2180 -15 5 -0.68 1362820 627 0.66 2180 2180 2165 2850 1540 2195 2173.56 1.34 0 -68 2245 2220 2170 2145 2095 2232 2157 150 655 500 1360 5 1 30010576 654 11.24 0.82 12 0.00 194.00 2663.00 3530 20240626 -38.24 1907 20241209 14.32 2395 -8.98 20250210 1974 10.44 20250409 3530 -38.24 20240626 1907 14.32 20241209 2.72 Y 347740 500 150 억 401601 N N 0 N 00 N
10 20250421 161120 57 100.00 KOSDAQ 일반서비스 N N N N N 2195 75 2 3.54 203756465 94089 275.57 2135 2195 2120 2755 1485 2120 2165.57 1.33 0 3584 2193 2156 2138 2101 2083 2147 2092 150 635 500 1310 5 1 30010576 659 11.31 0.82 12 0.31 194.00 2663.00 3530 20240626 -37.82 1907 20241209 15.10 2395 -8.35 20250210 1974 11.20 20250409 3530 -37.82 20240626 1907 15.10 20241209 2.82 Y 347740 500 150 억 398017 N N 0 N 00 N
11 20250421 151141 57 100.00 KOSDAQ 일반서비스 N N N N N 2185 65 2 3.07 194968475 90075 263.81 2135 2190 2120 2755 1485 2120 2164.51 1.33 0 3380 2193 2156 2138 2101 2083 2147 2092 150 635 500 1310 5 1 30010576 656 11.26 0.82 12 0.30 194.00 2663.00 3530 20240626 -38.10 1907 20241209 14.58 2395 -8.77 20250210 1974 10.69 20250409 3530 -38.10 20240626 1907 14.58 20241209 2.82 Y 347740 500 150 억 398017 N N 0 N 00 N
12 20250421 141139 57 100.00 KOSDAQ 일반서비스 N N N N N 2175 55 2 2.59 165377475 76505 224.07 2135 2190 2120 2755 1485 2120 2161.66 1.33 0 2886 2193 2156 2138 2101 2083 2147 2092 150 635 500 1310 5 1 30010576 653 11.21 0.82 12 0.25 194.00 2663.00 3530 20240626 -38.39 1907 20241209 14.05 2395 -9.19 20250210 1974 10.18 20250409 3530 -38.39 20240626 1907 14.05 20241209 2.82 Y 347740 500 150 억 398017 N N 0 N 00 N