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
389470/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
20250422,161157,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24300,-400,5,-1.62,8585858700,366144,30.46,24300,24300,22700,32100,17300,24700,23445.58,3.62,0,-6819,27333,26016,24333,23016,21333,26675,23675,53,7400,500,15310,50,1,10624200,2582,-14.44,7.54,12,3.45,-1683.00,3223.00,25650,20250421,-5.26,9400,20240415,158.51,25650,-5.26,20250421,12100,100.83,20250409,25650,-5.26,20250421,9450,157.14,20240619,0.00,Y,389470,500,53 억,,384786,N,N,9474,N,00,Y
20250422,151219,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24300,-400,5,-1.62,8077721400,345233,28.72,24300,24300,22700,32100,17300,24700,23394.86,3.62,0,-10121,27333,26016,24333,23016,21333,26675,23675,53,7400,500,15310,50,1,10624200,2582,-14.44,7.54,12,3.25,-1683.00,3223.00,25650,20250421,-5.26,9400,20240415,158.51,25650,-5.26,20250421,12100,100.83,20250409,25650,-5.26,20250421,9450,157.14,20240619,0.00,Y,389470,500,53 억,,384786,N,N,1656,N,00,Y
20250422,141220,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23850,-850,5,-3.44,6958720800,298920,24.86,24300,24300,22700,32100,17300,24700,23275.73,3.62,0,-13950,27333,26016,24333,23016,21333,26675,23675,53,7400,500,15310,50,1,10624200,2534,-14.17,7.40,12,2.81,-1683.00,3223.00,25650,20250421,-7.02,9400,20240415,153.72,25650,-7.02,20250421,12100,97.11,20250409,25650,-7.02,20250421,9450,152.38,20240619,0.00,Y,389470,500,53 억,,384786,N,N,1656,N,00,Y
20250422,131217,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23100,-1600,5,-6.48,5993623100,258268,21.48,24300,24300,22700,32100,17300,24700,23202.35,3.62,0,-11812,27333,26016,24333,23016,21333,26675,23675,53,7400,500,15310,50,1,10624200,2454,-13.73,7.17,12,2.43,-1683.00,3223.00,25650,20250421,-9.94,9400,20240415,145.74,25650,-9.94,20250421,12100,90.91,20250409,25650,-9.94,20250421,9450,144.44,20240619,0.00,Y,389470,500,53 억,,384786,N,N,1656,N,00,Y
20250422,121220,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22700,-2000,5,-8.10,5150050650,221467,18.42,24300,24300,22700,32100,17300,24700,23249.01,3.62,0,-6731,27333,26016,24333,23016,21333,26675,23675,53,7400,500,15310,50,1,10624200,2412,-13.49,7.04,12,2.08,-1683.00,3223.00,25650,20250421,-11.50,9400,20240415,141.49,25650,-11.50,20250421,12100,87.60,20250409,25650,-11.50,20250421,9450,140.21,20240619,0.00,Y,389470,500,53 억,,384786,N,N,1656,N,00,Y
20250422,111219,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23450,-1250,5,-5.06,4088976650,174929,14.55,24300,24300,22800,32100,17300,24700,23368.97,3.62,0,-6461,27333,26016,24333,23016,21333,26675,23675,53,7400,500,15310,50,1,10624200,2491,-13.93,7.28,12,1.65,-1683.00,3223.00,25650,20250421,-8.58,9400,20240415,149.47,25650,-8.58,20250421,12100,93.80,20250409,25650,-8.58,20250421,9450,148.15,20240619,0.00,Y,389470,500,53 억,,384786,N,N,1656,N,00,Y
20250422,101219,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22800,-1900,5,-7.69,2621733600,112360,9.35,24300,24300,22800,32100,17300,24700,23323.52,3.62,0,1901,27333,26016,24333,23016,21333,26675,23675,53,7400,500,15310,50,1,10624200,2422,-13.55,7.07,12,1.06,-1683.00,3223.00,25650,20250421,-11.11,9400,20240415,142.55,25650,-11.11,20250421,12100,88.43,20250409,25650,-11.11,20250421,9450,141.27,20240619,0.00,Y,389470,500,53 억,,384786,N,N,1656,N,00,Y
20250422,091221,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24300,-400,5,-1.62,428850900,17635,1.47,24300,24300,24300,32100,17300,24700,24300.00,3.62,0,12,27333,26016,24333,23016,21333,26675,23675,53,7400,500,15310,50,1,10624200,2582,-14.44,7.54,12,0.17,-1683.00,3223.00,25650,20250421,-5.26,9400,20240415,158.51,25650,-5.26,20250421,12100,100.83,20250409,25650,-5.26,20250421,9450,157.14,20240619,0.00,Y,389470,500,53 억,,384786,N,N,1656,N,00,Y
20250421,161154,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,24700,2350,2,10.51,29562399125,1202219,106.29,22750,25650,22650,29050,15650,22350,24589.84,2.34,0,130529,25783,24066,22783,21066,19783,23425,20425,53,6700,500,13850,50,1,10624200,2624,-14.68,7.66,12,11.32,-1683.00,3223.00,25650,20250421,-3.70,9400,20240415,162.77,25650,-3.70,20250421,12100,104.13,20250409,25650,-3.70,20250421,9450,161.38,20240619,0.00,Y,389470,500,53 억,,249102,N,N,1656,N,00,N
20250421,151215,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,24950,2600,2,11.63,28793824475,1171188,103.55,22750,25650,22650,29050,15650,22350,24585.14,2.34,0,131155,25783,24066,22783,21066,19783,23425,20425,53,6700,500,13850,50,1,10624200,2651,-14.82,7.74,12,11.02,-1683.00,3223.00,25650,20250421,-2.73,9400,20240415,165.43,25650,-2.73,20250421,12100,106.20,20250409,25650,-2.73,20250421,9450,164.02,20240619,0.00,Y,389470,500,53 억,,249102,N,N,12985,N,00,N
20250421,141214,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,25400,3050,2,13.65,25648168500,1046294,92.51,22750,25650,22650,29050,15650,22350,24513.35,2.34,0,146924,25783,24066,22783,21066,19783,23425,20425,53,6700,500,13850,50,1,10624200,2699,-15.09,7.88,12,9.85,-1683.00,3223.00,25650,20250421,-0.97,9400,20240415,170.21,25650,-0.97,20250421,12100,109.92,20250409,25650,-0.97,20250421,9450,168.78,20240619,0.00,Y,389470,500,53 억,,249102,N,N,12985,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 161157 59 100.00 KOSDAQ 일반서비스 N N N N N 24300 -400 5 -1.62 8585858700 366144 30.46 24300 24300 22700 32100 17300 24700 23445.58 3.62 0 -6819 27333 26016 24333 23016 21333 26675 23675 53 7400 500 15310 50 1 10624200 2582 -14.44 7.54 12 3.45 -1683.00 3223.00 25650 20250421 -5.26 9400 20240415 158.51 25650 -5.26 20250421 12100 100.83 20250409 25650 -5.26 20250421 9450 157.14 20240619 0.00 Y 389470 500 53 억 384786 N N 9474 N 00 Y
3 20250422 151219 59 100.00 KOSDAQ 일반서비스 N N N N N 24300 -400 5 -1.62 8077721400 345233 28.72 24300 24300 22700 32100 17300 24700 23394.86 3.62 0 -10121 27333 26016 24333 23016 21333 26675 23675 53 7400 500 15310 50 1 10624200 2582 -14.44 7.54 12 3.25 -1683.00 3223.00 25650 20250421 -5.26 9400 20240415 158.51 25650 -5.26 20250421 12100 100.83 20250409 25650 -5.26 20250421 9450 157.14 20240619 0.00 Y 389470 500 53 억 384786 N N 1656 N 00 Y
4 20250422 141220 59 100.00 KOSDAQ 일반서비스 N N N N N 23850 -850 5 -3.44 6958720800 298920 24.86 24300 24300 22700 32100 17300 24700 23275.73 3.62 0 -13950 27333 26016 24333 23016 21333 26675 23675 53 7400 500 15310 50 1 10624200 2534 -14.17 7.40 12 2.81 -1683.00 3223.00 25650 20250421 -7.02 9400 20240415 153.72 25650 -7.02 20250421 12100 97.11 20250409 25650 -7.02 20250421 9450 152.38 20240619 0.00 Y 389470 500 53 억 384786 N N 1656 N 00 Y
5 20250422 131217 59 100.00 KOSDAQ 일반서비스 N N N N N 23100 -1600 5 -6.48 5993623100 258268 21.48 24300 24300 22700 32100 17300 24700 23202.35 3.62 0 -11812 27333 26016 24333 23016 21333 26675 23675 53 7400 500 15310 50 1 10624200 2454 -13.73 7.17 12 2.43 -1683.00 3223.00 25650 20250421 -9.94 9400 20240415 145.74 25650 -9.94 20250421 12100 90.91 20250409 25650 -9.94 20250421 9450 144.44 20240619 0.00 Y 389470 500 53 억 384786 N N 1656 N 00 Y
6 20250422 121220 59 100.00 KOSDAQ 일반서비스 N N N N N 22700 -2000 5 -8.10 5150050650 221467 18.42 24300 24300 22700 32100 17300 24700 23249.01 3.62 0 -6731 27333 26016 24333 23016 21333 26675 23675 53 7400 500 15310 50 1 10624200 2412 -13.49 7.04 12 2.08 -1683.00 3223.00 25650 20250421 -11.50 9400 20240415 141.49 25650 -11.50 20250421 12100 87.60 20250409 25650 -11.50 20250421 9450 140.21 20240619 0.00 Y 389470 500 53 억 384786 N N 1656 N 00 Y
7 20250422 111219 59 100.00 KOSDAQ 일반서비스 N N N N N 23450 -1250 5 -5.06 4088976650 174929 14.55 24300 24300 22800 32100 17300 24700 23368.97 3.62 0 -6461 27333 26016 24333 23016 21333 26675 23675 53 7400 500 15310 50 1 10624200 2491 -13.93 7.28 12 1.65 -1683.00 3223.00 25650 20250421 -8.58 9400 20240415 149.47 25650 -8.58 20250421 12100 93.80 20250409 25650 -8.58 20250421 9450 148.15 20240619 0.00 Y 389470 500 53 억 384786 N N 1656 N 00 Y
8 20250422 101219 59 100.00 KOSDAQ 일반서비스 N N N N N 22800 -1900 5 -7.69 2621733600 112360 9.35 24300 24300 22800 32100 17300 24700 23323.52 3.62 0 1901 27333 26016 24333 23016 21333 26675 23675 53 7400 500 15310 50 1 10624200 2422 -13.55 7.07 12 1.06 -1683.00 3223.00 25650 20250421 -11.11 9400 20240415 142.55 25650 -11.11 20250421 12100 88.43 20250409 25650 -11.11 20250421 9450 141.27 20240619 0.00 Y 389470 500 53 억 384786 N N 1656 N 00 Y
9 20250422 091221 59 100.00 KOSDAQ 일반서비스 N N N N N 24300 -400 5 -1.62 428850900 17635 1.47 24300 24300 24300 32100 17300 24700 24300.00 3.62 0 12 27333 26016 24333 23016 21333 26675 23675 53 7400 500 15310 50 1 10624200 2582 -14.44 7.54 12 0.17 -1683.00 3223.00 25650 20250421 -5.26 9400 20240415 158.51 25650 -5.26 20250421 12100 100.83 20250409 25650 -5.26 20250421 9450 157.14 20240619 0.00 Y 389470 500 53 억 384786 N N 1656 N 00 Y
10 20250421 161154 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 24700 2350 2 10.51 29562399125 1202219 106.29 22750 25650 22650 29050 15650 22350 24589.84 2.34 0 130529 25783 24066 22783 21066 19783 23425 20425 53 6700 500 13850 50 1 10624200 2624 -14.68 7.66 12 11.32 -1683.00 3223.00 25650 20250421 -3.70 9400 20240415 162.77 25650 -3.70 20250421 12100 104.13 20250409 25650 -3.70 20250421 9450 161.38 20240619 0.00 Y 389470 500 53 억 249102 N N 1656 N 00 N
11 20250421 151215 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 24950 2600 2 11.63 28793824475 1171188 103.55 22750 25650 22650 29050 15650 22350 24585.14 2.34 0 131155 25783 24066 22783 21066 19783 23425 20425 53 6700 500 13850 50 1 10624200 2651 -14.82 7.74 12 11.02 -1683.00 3223.00 25650 20250421 -2.73 9400 20240415 165.43 25650 -2.73 20250421 12100 106.20 20250409 25650 -2.73 20250421 9450 164.02 20240619 0.00 Y 389470 500 53 억 249102 N N 12985 N 00 N
12 20250421 141214 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 25400 3050 2 13.65 25648168500 1046294 92.51 22750 25650 22650 29050 15650 22350 24513.35 2.34 0 146924 25783 24066 22783 21066 19783 23425 20425 53 6700 500 13850 50 1 10624200 2699 -15.09 7.88 12 9.85 -1683.00 3223.00 25650 20250421 -0.97 9400 20240415 170.21 25650 -0.97 20250421 12100 109.92 20250409 25650 -0.97 20250421 9450 168.78 20240619 0.00 Y 389470 500 53 억 249102 N N 12985 N 00 N