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
353590/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
20250422,161131,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3865,-95,5,-2.40,82670259,21324,169.79,3960,3960,3800,5140,2775,3960,3876.86,0.97,0,-695,4203,4081,4008,3886,3813,4045,3850,64,1180,500,2450,5,1,12875570,498,-9.07,2.11,12,0.17,-426.00,1834.00,7300,20240909,-47.05,3385,20250409,14.18,5650,-31.59,20250110,3385,14.18,20250409,7300,-47.05,20240909,3385,14.18,20250409,0.52,Y,353590,500,64 억,,125104,N,N,376,N,00,N
20250422,151152,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3840,-120,5,-3.03,81235109,20953,166.84,3960,3960,3800,5140,2775,3960,3877.02,0.97,0,-381,4203,4081,4008,3886,3813,4045,3850,64,1180,500,2450,5,1,12875570,494,-9.01,2.09,12,0.16,-426.00,1834.00,7300,20240909,-47.40,3385,20250409,13.44,5650,-32.04,20250110,3385,13.44,20250409,7300,-47.40,20240909,3385,13.44,20250409,0.52,Y,353590,500,64 억,,125104,N,N,0,N,00,N
20250422,141152,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3875,-85,5,-2.15,67046259,17281,137.60,3960,3960,3800,5140,2775,3960,3879.77,0.97,0,-554,4203,4081,4008,3886,3813,4045,3850,64,1180,500,2450,5,1,12875570,499,-9.10,2.11,12,0.13,-426.00,1834.00,7300,20240909,-46.92,3385,20250409,14.48,5650,-31.42,20250110,3385,14.48,20250409,7300,-46.92,20240909,3385,14.48,20250409,0.52,Y,353590,500,64 억,,125104,N,N,0,N,00,N
20250422,131149,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3860,-100,5,-2.53,56725659,14630,116.49,3960,3960,3800,5140,2775,3960,3877.35,0.97,0,590,4203,4081,4008,3886,3813,4045,3850,64,1180,500,2450,5,1,12875570,497,-9.06,2.10,12,0.11,-426.00,1834.00,7300,20240909,-47.12,3385,20250409,14.03,5650,-31.68,20250110,3385,14.03,20250409,7300,-47.12,20240909,3385,14.03,20250409,0.52,Y,353590,500,64 억,,125104,N,N,0,N,00,N
20250422,121153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3880,-80,5,-2.02,51351114,13232,105.36,3960,3960,3800,5140,2775,3960,3880.83,0.97,0,11,4203,4081,4008,3886,3813,4045,3850,64,1180,500,2450,5,1,12875570,500,-9.11,2.12,12,0.10,-426.00,1834.00,7300,20240909,-46.85,3385,20250409,14.62,5650,-31.33,20250110,3385,14.62,20250409,7300,-46.85,20240909,3385,14.62,20250409,0.52,Y,353590,500,64 억,,125104,N,N,0,N,00,N
20250422,111151,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3925,-35,5,-0.88,22805674,5824,46.37,3960,3960,3895,5140,2775,3960,3915.81,0.97,0,-380,4203,4081,4008,3886,3813,4045,3850,64,1180,500,2450,5,1,12875570,505,-9.21,2.14,12,0.05,-426.00,1834.00,7300,20240909,-46.23,3385,20250409,15.95,5650,-30.53,20250110,3385,15.95,20250409,7300,-46.23,20240909,3385,15.95,20250409,0.52,Y,353590,500,64 억,,125104,N,N,0,N,00,N
20250422,101151,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3910,-50,5,-1.26,12576535,3210,25.56,3960,3960,3905,5140,2775,3960,3917.92,0.97,0,-492,4203,4081,4008,3886,3813,4045,3850,64,1180,500,2450,5,1,12875570,503,-9.18,2.13,12,0.02,-426.00,1834.00,7300,20240909,-46.44,3385,20250409,15.51,5650,-30.80,20250110,3385,15.51,20250409,7300,-46.44,20240909,3385,15.51,20250409,0.52,Y,353590,500,64 억,,125104,N,N,0,N,00,N
20250422,091154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3905,-55,5,-1.39,4917110,1253,9.98,3960,3960,3905,5140,2775,3960,3924.27,0.97,0,-446,4203,4081,4008,3886,3813,4045,3850,64,1180,500,2450,5,1,12875570,503,-9.17,2.13,12,0.01,-426.00,1834.00,7300,20240909,-46.51,3385,20250409,15.36,5650,-30.88,20250110,3385,15.36,20250409,7300,-46.51,20240909,3385,15.36,20250409,0.52,Y,353590,500,64 억,,125104,N,N,0,N,00,N
20250421,161127,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3960,-70,5,-1.74,49849395,12514,41.82,4130,4130,3935,5230,2825,4030,3983.49,0.99,0,-2531,4243,4136,3983,3876,3723,4190,3930,64,1200,500,2490,5,1,12875570,510,-9.30,2.16,12,0.10,-426.00,1834.00,7300,20240909,-45.75,3385,20250409,16.99,5650,-29.91,20250110,3385,16.99,20250409,7300,-45.75,20240909,3385,16.99,20250409,0.52,Y,353590,500,64 억,,127732,N,N,0,N,00,N
20250421,151148,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3960,-70,5,-1.74,49524675,12432,41.55,4130,4130,3935,5230,2825,4030,3983.65,0.99,0,-2577,4243,4136,3983,3876,3723,4190,3930,64,1200,500,2490,5,1,12875570,510,-9.30,2.16,12,0.10,-426.00,1834.00,7300,20240909,-45.75,3385,20250409,16.99,5650,-29.91,20250110,3385,16.99,20250409,7300,-45.75,20240909,3385,16.99,20250409,0.52,Y,353590,500,64 억,,127732,N,N,0,N,00,N
20250421,141147,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3955,-75,5,-1.86,38208770,9574,32.00,4130,4130,3955,5230,2825,4030,3990.89,0.99,0,-2463,4243,4136,3983,3876,3723,4190,3930,64,1200,500,2490,5,1,12875570,509,-9.28,2.16,12,0.07,-426.00,1834.00,7300,20240909,-45.82,3385,20250409,16.84,5650,-30.00,20250110,3385,16.84,20250409,7300,-45.82,20240909,3385,16.84,20250409,0.52,Y,353590,500,64 억,,127732,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 161131 57 100.00 KOSDAQ 유통 N N N N N 3865 -95 5 -2.40 82670259 21324 169.79 3960 3960 3800 5140 2775 3960 3876.86 0.97 0 -695 4203 4081 4008 3886 3813 4045 3850 64 1180 500 2450 5 1 12875570 498 -9.07 2.11 12 0.17 -426.00 1834.00 7300 20240909 -47.05 3385 20250409 14.18 5650 -31.59 20250110 3385 14.18 20250409 7300 -47.05 20240909 3385 14.18 20250409 0.52 Y 353590 500 64 억 125104 N N 376 N 00 N
3 20250422 151152 57 100.00 KOSDAQ 유통 N N N N N 3840 -120 5 -3.03 81235109 20953 166.84 3960 3960 3800 5140 2775 3960 3877.02 0.97 0 -381 4203 4081 4008 3886 3813 4045 3850 64 1180 500 2450 5 1 12875570 494 -9.01 2.09 12 0.16 -426.00 1834.00 7300 20240909 -47.40 3385 20250409 13.44 5650 -32.04 20250110 3385 13.44 20250409 7300 -47.40 20240909 3385 13.44 20250409 0.52 Y 353590 500 64 억 125104 N N 0 N 00 N
4 20250422 141152 57 100.00 KOSDAQ 유통 N N N N N 3875 -85 5 -2.15 67046259 17281 137.60 3960 3960 3800 5140 2775 3960 3879.77 0.97 0 -554 4203 4081 4008 3886 3813 4045 3850 64 1180 500 2450 5 1 12875570 499 -9.10 2.11 12 0.13 -426.00 1834.00 7300 20240909 -46.92 3385 20250409 14.48 5650 -31.42 20250110 3385 14.48 20250409 7300 -46.92 20240909 3385 14.48 20250409 0.52 Y 353590 500 64 억 125104 N N 0 N 00 N
5 20250422 131149 57 100.00 KOSDAQ 유통 N N N N N 3860 -100 5 -2.53 56725659 14630 116.49 3960 3960 3800 5140 2775 3960 3877.35 0.97 0 590 4203 4081 4008 3886 3813 4045 3850 64 1180 500 2450 5 1 12875570 497 -9.06 2.10 12 0.11 -426.00 1834.00 7300 20240909 -47.12 3385 20250409 14.03 5650 -31.68 20250110 3385 14.03 20250409 7300 -47.12 20240909 3385 14.03 20250409 0.52 Y 353590 500 64 억 125104 N N 0 N 00 N
6 20250422 121153 57 100.00 KOSDAQ 유통 N N N N N 3880 -80 5 -2.02 51351114 13232 105.36 3960 3960 3800 5140 2775 3960 3880.83 0.97 0 11 4203 4081 4008 3886 3813 4045 3850 64 1180 500 2450 5 1 12875570 500 -9.11 2.12 12 0.10 -426.00 1834.00 7300 20240909 -46.85 3385 20250409 14.62 5650 -31.33 20250110 3385 14.62 20250409 7300 -46.85 20240909 3385 14.62 20250409 0.52 Y 353590 500 64 억 125104 N N 0 N 00 N
7 20250422 111151 57 100.00 KOSDAQ 유통 N N N N N 3925 -35 5 -0.88 22805674 5824 46.37 3960 3960 3895 5140 2775 3960 3915.81 0.97 0 -380 4203 4081 4008 3886 3813 4045 3850 64 1180 500 2450 5 1 12875570 505 -9.21 2.14 12 0.05 -426.00 1834.00 7300 20240909 -46.23 3385 20250409 15.95 5650 -30.53 20250110 3385 15.95 20250409 7300 -46.23 20240909 3385 15.95 20250409 0.52 Y 353590 500 64 억 125104 N N 0 N 00 N
8 20250422 101151 57 100.00 KOSDAQ 유통 N N N N N 3910 -50 5 -1.26 12576535 3210 25.56 3960 3960 3905 5140 2775 3960 3917.92 0.97 0 -492 4203 4081 4008 3886 3813 4045 3850 64 1180 500 2450 5 1 12875570 503 -9.18 2.13 12 0.02 -426.00 1834.00 7300 20240909 -46.44 3385 20250409 15.51 5650 -30.80 20250110 3385 15.51 20250409 7300 -46.44 20240909 3385 15.51 20250409 0.52 Y 353590 500 64 억 125104 N N 0 N 00 N
9 20250422 091154 57 100.00 KOSDAQ 유통 N N N N N 3905 -55 5 -1.39 4917110 1253 9.98 3960 3960 3905 5140 2775 3960 3924.27 0.97 0 -446 4203 4081 4008 3886 3813 4045 3850 64 1180 500 2450 5 1 12875570 503 -9.17 2.13 12 0.01 -426.00 1834.00 7300 20240909 -46.51 3385 20250409 15.36 5650 -30.88 20250110 3385 15.36 20250409 7300 -46.51 20240909 3385 15.36 20250409 0.52 Y 353590 500 64 억 125104 N N 0 N 00 N
10 20250421 161127 57 100.00 KOSDAQ 유통 N N N N N 3960 -70 5 -1.74 49849395 12514 41.82 4130 4130 3935 5230 2825 4030 3983.49 0.99 0 -2531 4243 4136 3983 3876 3723 4190 3930 64 1200 500 2490 5 1 12875570 510 -9.30 2.16 12 0.10 -426.00 1834.00 7300 20240909 -45.75 3385 20250409 16.99 5650 -29.91 20250110 3385 16.99 20250409 7300 -45.75 20240909 3385 16.99 20250409 0.52 Y 353590 500 64 억 127732 N N 0 N 00 N
11 20250421 151148 57 100.00 KOSDAQ 유통 N N N N N 3960 -70 5 -1.74 49524675 12432 41.55 4130 4130 3935 5230 2825 4030 3983.65 0.99 0 -2577 4243 4136 3983 3876 3723 4190 3930 64 1200 500 2490 5 1 12875570 510 -9.30 2.16 12 0.10 -426.00 1834.00 7300 20240909 -45.75 3385 20250409 16.99 5650 -29.91 20250110 3385 16.99 20250409 7300 -45.75 20240909 3385 16.99 20250409 0.52 Y 353590 500 64 억 127732 N N 0 N 00 N
12 20250421 141147 57 100.00 KOSDAQ 유통 N N N N N 3955 -75 5 -1.86 38208770 9574 32.00 4130 4130 3955 5230 2825 4030 3990.89 0.99 0 -2463 4243 4136 3983 3876 3723 4190 3930 64 1200 500 2490 5 1 12875570 509 -9.28 2.16 12 0.07 -426.00 1834.00 7300 20240909 -45.82 3385 20250409 16.84 5650 -30.00 20250110 3385 16.84 20250409 7300 -45.82 20240909 3385 16.84 20250409 0.52 Y 353590 500 64 억 127732 N N 0 N 00 N