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
348080/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
20250422,161125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,617,-18,5,-2.83,98563467,155101,74.07,640,651,612,825,445,635,635.48,3.74,0,5751,676,655,626,605,576,666,616,369,190,500,430,1,1,73862864,456,-1.05,1.75,12,0.21,-589.00,353.00,1790,20240411,-65.53,516,20250324,19.57,980,-37.04,20250203,516,19.57,20250324,1710,-63.92,20240423,516,19.57,20250324,0.00,Y,348080,500,369 억,,2764959,N,N,1245,N,00,N
20250422,151146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,619,-16,5,-2.52,95485352,150114,71.69,640,651,612,825,445,635,636.09,3.74,0,7079,676,655,626,605,576,666,616,369,190,500,430,1,1,73862864,457,-1.05,1.75,12,0.20,-589.00,353.00,1790,20240411,-65.42,516,20250324,19.96,980,-36.84,20250203,516,19.96,20250324,1710,-63.80,20240423,516,19.96,20250324,0.00,Y,348080,500,369 억,,2764959,N,N,3461,N,00,N
20250422,141146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,616,-19,5,-2.99,87197805,136732,65.30,640,651,612,825,445,635,637.73,3.74,0,7588,676,655,626,605,576,666,616,369,190,500,430,1,1,73862864,455,-1.05,1.75,12,0.19,-589.00,353.00,1790,20240411,-65.59,516,20250324,19.38,980,-37.14,20250203,516,19.38,20250324,1710,-63.98,20240423,516,19.38,20250324,0.00,Y,348080,500,369 억,,2764959,N,N,3461,N,00,N
20250422,131143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,619,-16,5,-2.52,84163342,131815,62.95,640,651,612,825,445,635,638.50,3.74,0,11080,676,655,626,605,576,666,616,369,190,500,430,1,1,73862864,457,-1.05,1.75,12,0.18,-589.00,353.00,1790,20240411,-65.42,516,20250324,19.96,980,-36.84,20250203,516,19.96,20250324,1710,-63.80,20240423,516,19.96,20250324,0.00,Y,348080,500,369 억,,2764959,N,N,3461,N,00,N
20250422,121147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,625,-10,5,-1.57,79616262,124461,59.44,640,651,623,825,445,635,639.69,3.74,0,11818,676,655,626,605,576,666,616,369,190,500,430,1,1,73862864,462,-1.06,1.77,12,0.17,-589.00,353.00,1790,20240411,-65.08,516,20250324,21.12,980,-36.22,20250203,516,21.12,20250324,1710,-63.45,20240423,516,21.12,20250324,0.00,Y,348080,500,369 억,,2764959,N,N,3461,N,00,N
20250422,111145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,629,-6,5,-0.94,73992146,115496,55.15,640,651,628,825,445,635,640.65,3.74,0,18307,676,655,626,605,576,666,616,369,190,500,430,1,1,73862864,465,-1.07,1.78,12,0.16,-589.00,353.00,1790,20240411,-64.86,516,20250324,21.90,980,-35.82,20250203,516,21.90,20250324,1710,-63.22,20240423,516,21.90,20250324,0.00,Y,348080,500,369 억,,2764959,N,N,3461,N,00,N
20250422,101146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,638,3,2,0.47,58076784,90348,43.15,640,651,635,825,445,635,642.81,3.74,0,20332,676,655,626,605,576,666,616,369,190,500,430,1,1,73862864,471,-1.08,1.81,12,0.12,-589.00,353.00,1790,20240411,-64.36,516,20250324,23.64,980,-34.90,20250203,516,23.64,20250324,1710,-62.69,20240423,516,23.64,20250324,0.00,Y,348080,500,369 억,,2764959,N,N,3461,N,00,N
20250422,091148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,649,14,2,2.20,34724209,53996,25.79,640,650,636,825,445,635,643.09,3.74,0,27081,676,655,626,605,576,666,616,369,190,500,430,1,1,73862864,479,-1.10,1.84,12,0.07,-589.00,353.00,1790,20240411,-63.74,516,20250324,25.78,980,-33.78,20250203,516,25.78,20250324,1710,-62.05,20240423,516,25.78,20250324,0.00,Y,348080,500,369 억,,2764959,N,N,3461,N,00,N
20250421,161122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,635,25,2,4.10,127294516,207158,88.06,626,647,597,793,427,610,614.48,3.73,0,10407,646,628,612,594,578,637,603,369,183,500,410,1,1,73862864,469,-1.08,1.80,12,0.28,-589.00,353.00,1790,20240409,-64.53,516,20250324,23.06,980,-35.20,20250203,516,23.06,20250324,1710,-62.87,20240423,516,23.06,20250324,0.00,Y,348080,500,369 억,,2755460,N,N,3461,N,00,N
20250421,151143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,640,30,2,4.92,122845543,200163,85.09,626,647,597,793,427,610,613.73,3.73,0,10311,646,628,612,594,578,637,603,369,183,500,410,1,1,73862864,473,-1.09,1.81,12,0.27,-589.00,353.00,1790,20240409,-64.25,516,20250324,24.03,980,-34.69,20250203,516,24.03,20250324,1710,-62.57,20240423,516,24.03,20250324,0.00,Y,348080,500,369 억,,2755460,N,N,3806,N,00,N
20250421,141141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,630,20,2,3.28,97632278,160460,68.21,626,630,597,793,427,610,608.45,3.73,0,11528,646,628,612,594,578,637,603,369,183,500,410,1,1,73862864,465,-1.07,1.78,12,0.22,-589.00,353.00,1790,20240409,-64.80,516,20250324,22.09,980,-35.71,20250203,516,22.09,20250324,1710,-63.16,20240423,516,22.09,20250324,0.00,Y,348080,500,369 억,,2755460,N,N,3806,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 161125 57 100.00 KOSDAQ 일반서비스 N N N N N 617 -18 5 -2.83 98563467 155101 74.07 640 651 612 825 445 635 635.48 3.74 0 5751 676 655 626 605 576 666 616 369 190 500 430 1 1 73862864 456 -1.05 1.75 12 0.21 -589.00 353.00 1790 20240411 -65.53 516 20250324 19.57 980 -37.04 20250203 516 19.57 20250324 1710 -63.92 20240423 516 19.57 20250324 0.00 Y 348080 500 369 억 2764959 N N 1245 N 00 N
3 20250422 151146 57 100.00 KOSDAQ 일반서비스 N N N N N 619 -16 5 -2.52 95485352 150114 71.69 640 651 612 825 445 635 636.09 3.74 0 7079 676 655 626 605 576 666 616 369 190 500 430 1 1 73862864 457 -1.05 1.75 12 0.20 -589.00 353.00 1790 20240411 -65.42 516 20250324 19.96 980 -36.84 20250203 516 19.96 20250324 1710 -63.80 20240423 516 19.96 20250324 0.00 Y 348080 500 369 억 2764959 N N 3461 N 00 N
4 20250422 141146 57 100.00 KOSDAQ 일반서비스 N N N N N 616 -19 5 -2.99 87197805 136732 65.30 640 651 612 825 445 635 637.73 3.74 0 7588 676 655 626 605 576 666 616 369 190 500 430 1 1 73862864 455 -1.05 1.75 12 0.19 -589.00 353.00 1790 20240411 -65.59 516 20250324 19.38 980 -37.14 20250203 516 19.38 20250324 1710 -63.98 20240423 516 19.38 20250324 0.00 Y 348080 500 369 억 2764959 N N 3461 N 00 N
5 20250422 131143 57 100.00 KOSDAQ 일반서비스 N N N N N 619 -16 5 -2.52 84163342 131815 62.95 640 651 612 825 445 635 638.50 3.74 0 11080 676 655 626 605 576 666 616 369 190 500 430 1 1 73862864 457 -1.05 1.75 12 0.18 -589.00 353.00 1790 20240411 -65.42 516 20250324 19.96 980 -36.84 20250203 516 19.96 20250324 1710 -63.80 20240423 516 19.96 20250324 0.00 Y 348080 500 369 억 2764959 N N 3461 N 00 N
6 20250422 121147 57 100.00 KOSDAQ 일반서비스 N N N N N 625 -10 5 -1.57 79616262 124461 59.44 640 651 623 825 445 635 639.69 3.74 0 11818 676 655 626 605 576 666 616 369 190 500 430 1 1 73862864 462 -1.06 1.77 12 0.17 -589.00 353.00 1790 20240411 -65.08 516 20250324 21.12 980 -36.22 20250203 516 21.12 20250324 1710 -63.45 20240423 516 21.12 20250324 0.00 Y 348080 500 369 억 2764959 N N 3461 N 00 N
7 20250422 111145 57 100.00 KOSDAQ 일반서비스 N N N N N 629 -6 5 -0.94 73992146 115496 55.15 640 651 628 825 445 635 640.65 3.74 0 18307 676 655 626 605 576 666 616 369 190 500 430 1 1 73862864 465 -1.07 1.78 12 0.16 -589.00 353.00 1790 20240411 -64.86 516 20250324 21.90 980 -35.82 20250203 516 21.90 20250324 1710 -63.22 20240423 516 21.90 20250324 0.00 Y 348080 500 369 억 2764959 N N 3461 N 00 N
8 20250422 101146 57 100.00 KOSDAQ 일반서비스 N N N N N 638 3 2 0.47 58076784 90348 43.15 640 651 635 825 445 635 642.81 3.74 0 20332 676 655 626 605 576 666 616 369 190 500 430 1 1 73862864 471 -1.08 1.81 12 0.12 -589.00 353.00 1790 20240411 -64.36 516 20250324 23.64 980 -34.90 20250203 516 23.64 20250324 1710 -62.69 20240423 516 23.64 20250324 0.00 Y 348080 500 369 억 2764959 N N 3461 N 00 N
9 20250422 091148 57 100.00 KOSDAQ 일반서비스 N N N N N 649 14 2 2.20 34724209 53996 25.79 640 650 636 825 445 635 643.09 3.74 0 27081 676 655 626 605 576 666 616 369 190 500 430 1 1 73862864 479 -1.10 1.84 12 0.07 -589.00 353.00 1790 20240411 -63.74 516 20250324 25.78 980 -33.78 20250203 516 25.78 20250324 1710 -62.05 20240423 516 25.78 20250324 0.00 Y 348080 500 369 억 2764959 N N 3461 N 00 N
10 20250421 161122 57 100.00 KOSDAQ 일반서비스 N N N N N 635 25 2 4.10 127294516 207158 88.06 626 647 597 793 427 610 614.48 3.73 0 10407 646 628 612 594 578 637 603 369 183 500 410 1 1 73862864 469 -1.08 1.80 12 0.28 -589.00 353.00 1790 20240409 -64.53 516 20250324 23.06 980 -35.20 20250203 516 23.06 20250324 1710 -62.87 20240423 516 23.06 20250324 0.00 Y 348080 500 369 억 2755460 N N 3461 N 00 N
11 20250421 151143 57 100.00 KOSDAQ 일반서비스 N N N N N 640 30 2 4.92 122845543 200163 85.09 626 647 597 793 427 610 613.73 3.73 0 10311 646 628 612 594 578 637 603 369 183 500 410 1 1 73862864 473 -1.09 1.81 12 0.27 -589.00 353.00 1790 20240409 -64.25 516 20250324 24.03 980 -34.69 20250203 516 24.03 20250324 1710 -62.57 20240423 516 24.03 20250324 0.00 Y 348080 500 369 억 2755460 N N 3806 N 00 N
12 20250421 141141 57 100.00 KOSDAQ 일반서비스 N N N N N 630 20 2 3.28 97632278 160460 68.21 626 630 597 793 427 610 608.45 3.73 0 11528 646 628 612 594 578 637 603 369 183 500 410 1 1 73862864 465 -1.07 1.78 12 0.22 -589.00 353.00 1790 20240409 -64.80 516 20250324 22.09 980 -35.71 20250203 516 22.09 20250324 1710 -63.16 20240423 516 22.09 20250324 0.00 Y 348080 500 369 억 2755460 N N 3806 N 00 N