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
405100/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
20250422,161205,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12170,150,2,1.25,281226135,23383,58.21,11890,12210,11840,15620,8420,12020,12026.95,3.57,0,-3756,12673,12346,12123,11796,11573,12235,11685,61,3600,500,8170,10,1,12289301,1496,52.23,1.49,12,0.19,233.00,8164.00,26650,20240507,-54.33,9880,20241210,23.18,15250,-20.20,20250224,10000,21.70,20250409,26650,-54.33,20240507,9880,23.18,20241210,2.55,Y,405100,500,61 억,,438240,N,N,876,N,00,N
20250422,151227,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12210,190,2,1.58,273132545,22716,56.55,11890,12210,11840,15620,8420,12020,12023.80,3.57,0,-3742,12673,12346,12123,11796,11573,12235,11685,61,3600,500,8170,10,1,12289301,1501,52.40,1.50,12,0.18,233.00,8164.00,26650,20240507,-54.18,9880,20241210,23.58,15250,-19.93,20250224,10000,22.10,20250409,26650,-54.18,20240507,9880,23.58,20241210,2.55,Y,405100,500,61 억,,438240,N,N,263,N,00,N
20250422,141228,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12010,-10,5,-0.08,184161375,15401,38.34,11890,12050,11840,15620,8420,12020,11957.75,3.57,0,-888,12673,12346,12123,11796,11573,12235,11685,61,3600,500,8170,10,1,12289301,1476,51.55,1.47,12,0.13,233.00,8164.00,26650,20240507,-54.93,9880,20241210,21.56,15250,-21.25,20250224,10000,20.10,20250409,26650,-54.93,20240507,9880,21.56,20241210,2.55,Y,405100,500,61 억,,438240,N,N,263,N,00,N
20250422,131225,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11980,-40,5,-0.33,147714345,12354,30.75,11890,12050,11840,15620,8420,12020,11956.80,3.57,0,-1654,12673,12346,12123,11796,11573,12235,11685,61,3600,500,8170,10,1,12289301,1472,51.42,1.47,12,0.10,233.00,8164.00,26650,20240507,-55.05,9880,20241210,21.26,15250,-21.44,20250224,10000,19.80,20250409,26650,-55.05,20240507,9880,21.26,20241210,2.55,Y,405100,500,61 억,,438240,N,N,263,N,00,N
20250422,121228,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11990,-30,5,-0.25,138943485,11621,28.93,11890,12050,11840,15620,8420,12020,11956.24,3.57,0,-1569,12673,12346,12123,11796,11573,12235,11685,61,3600,500,8170,10,1,12289301,1473,51.46,1.47,12,0.09,233.00,8164.00,26650,20240507,-55.01,9880,20241210,21.36,15250,-21.38,20250224,10000,19.90,20250409,26650,-55.01,20240507,9880,21.36,20241210,2.55,Y,405100,500,61 억,,438240,N,N,263,N,00,N
20250422,111227,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11980,-40,5,-0.33,93562475,7831,19.49,11890,12050,11840,15620,8420,12020,11947.70,3.57,0,-698,12673,12346,12123,11796,11573,12235,11685,61,3600,500,8170,10,1,12289301,1472,51.42,1.47,12,0.06,233.00,8164.00,26650,20240507,-55.05,9880,20241210,21.26,15250,-21.44,20250224,10000,19.80,20250409,26650,-55.05,20240507,9880,21.26,20241210,2.55,Y,405100,500,61 억,,438240,N,N,263,N,00,N
20250422,101227,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11920,-100,5,-0.83,67472265,5651,14.07,11890,12010,11840,15620,8420,12020,11939.88,3.57,0,365,12673,12346,12123,11796,11573,12235,11685,61,3600,500,8170,10,1,12289301,1465,51.16,1.46,12,0.05,233.00,8164.00,26650,20240507,-55.27,9880,20241210,20.65,15250,-21.84,20250224,10000,19.20,20250409,26650,-55.27,20240507,9880,20.65,20241210,2.55,Y,405100,500,61 억,,438240,N,N,263,N,00,N
20250422,091230,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,11850,-170,5,-1.41,7151600,602,1.50,11890,11940,11840,15620,8420,12020,11879.73,3.57,0,-24,12673,12346,12123,11796,11573,12235,11685,61,3600,500,8170,10,1,12289301,1456,50.86,1.45,12,0.00,233.00,8164.00,26650,20240507,-55.53,9880,20241210,19.94,15250,-22.30,20250224,10000,18.50,20250409,26650,-55.53,20240507,9880,19.94,20241210,2.55,Y,405100,500,61 억,,438240,N,N,263,N,00,N
20250421,161202,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12020,-10,5,-0.08,487143155,40074,99.17,12030,12450,11900,15630,8430,12030,12156.09,3.54,0,1832,12470,12250,11820,11600,11170,12360,11710,61,3600,500,8180,10,1,12289301,1477,51.59,1.47,12,0.33,233.00,8164.00,27050,20240409,-55.56,9880,20241210,21.66,15250,-21.18,20250224,10000,20.20,20250409,26650,-54.90,20240507,9880,21.66,20241210,2.56,Y,405100,500,61 억,,435469,N,N,263,N,00,N
20250421,151224,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12070,40,2,0.33,480443265,39515,97.78,12030,12450,11900,15630,8430,12030,12158.50,3.54,0,2032,12470,12250,11820,11600,11170,12360,11710,61,3600,500,8180,10,1,12289301,1483,51.80,1.48,12,0.32,233.00,8164.00,27050,20240409,-55.38,9880,20241210,22.17,15250,-20.85,20250224,10000,20.70,20250409,26650,-54.71,20240507,9880,22.17,20241210,2.56,Y,405100,500,61 억,,435469,N,N,2084,N,00,N
20250421,141223,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,12060,30,2,0.25,447137325,36737,90.91,12030,12450,11900,15630,8430,12030,12171.31,3.54,0,1786,12470,12250,11820,11600,11170,12360,11710,61,3600,500,8180,10,1,12289301,1482,51.76,1.48,12,0.30,233.00,8164.00,27050,20240409,-55.42,9880,20241210,22.06,15250,-20.92,20250224,10000,20.60,20250409,26650,-54.75,20240507,9880,22.06,20241210,2.56,Y,405100,500,61 억,,435469,N,N,2084,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 161205 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12170 150 2 1.25 281226135 23383 58.21 11890 12210 11840 15620 8420 12020 12026.95 3.57 0 -3756 12673 12346 12123 11796 11573 12235 11685 61 3600 500 8170 10 1 12289301 1496 52.23 1.49 12 0.19 233.00 8164.00 26650 20240507 -54.33 9880 20241210 23.18 15250 -20.20 20250224 10000 21.70 20250409 26650 -54.33 20240507 9880 23.18 20241210 2.55 Y 405100 500 61 억 438240 N N 876 N 00 N
3 20250422 151227 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12210 190 2 1.58 273132545 22716 56.55 11890 12210 11840 15620 8420 12020 12023.80 3.57 0 -3742 12673 12346 12123 11796 11573 12235 11685 61 3600 500 8170 10 1 12289301 1501 52.40 1.50 12 0.18 233.00 8164.00 26650 20240507 -54.18 9880 20241210 23.58 15250 -19.93 20250224 10000 22.10 20250409 26650 -54.18 20240507 9880 23.58 20241210 2.55 Y 405100 500 61 억 438240 N N 263 N 00 N
4 20250422 141228 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12010 -10 5 -0.08 184161375 15401 38.34 11890 12050 11840 15620 8420 12020 11957.75 3.57 0 -888 12673 12346 12123 11796 11573 12235 11685 61 3600 500 8170 10 1 12289301 1476 51.55 1.47 12 0.13 233.00 8164.00 26650 20240507 -54.93 9880 20241210 21.56 15250 -21.25 20250224 10000 20.10 20250409 26650 -54.93 20240507 9880 21.56 20241210 2.55 Y 405100 500 61 억 438240 N N 263 N 00 N
5 20250422 131225 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11980 -40 5 -0.33 147714345 12354 30.75 11890 12050 11840 15620 8420 12020 11956.80 3.57 0 -1654 12673 12346 12123 11796 11573 12235 11685 61 3600 500 8170 10 1 12289301 1472 51.42 1.47 12 0.10 233.00 8164.00 26650 20240507 -55.05 9880 20241210 21.26 15250 -21.44 20250224 10000 19.80 20250409 26650 -55.05 20240507 9880 21.26 20241210 2.55 Y 405100 500 61 억 438240 N N 263 N 00 N
6 20250422 121228 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11990 -30 5 -0.25 138943485 11621 28.93 11890 12050 11840 15620 8420 12020 11956.24 3.57 0 -1569 12673 12346 12123 11796 11573 12235 11685 61 3600 500 8170 10 1 12289301 1473 51.46 1.47 12 0.09 233.00 8164.00 26650 20240507 -55.01 9880 20241210 21.36 15250 -21.38 20250224 10000 19.90 20250409 26650 -55.01 20240507 9880 21.36 20241210 2.55 Y 405100 500 61 억 438240 N N 263 N 00 N
7 20250422 111227 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11980 -40 5 -0.33 93562475 7831 19.49 11890 12050 11840 15620 8420 12020 11947.70 3.57 0 -698 12673 12346 12123 11796 11573 12235 11685 61 3600 500 8170 10 1 12289301 1472 51.42 1.47 12 0.06 233.00 8164.00 26650 20240507 -55.05 9880 20241210 21.26 15250 -21.44 20250224 10000 19.80 20250409 26650 -55.05 20240507 9880 21.26 20241210 2.55 Y 405100 500 61 억 438240 N N 263 N 00 N
8 20250422 101227 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11920 -100 5 -0.83 67472265 5651 14.07 11890 12010 11840 15620 8420 12020 11939.88 3.57 0 365 12673 12346 12123 11796 11573 12235 11685 61 3600 500 8170 10 1 12289301 1465 51.16 1.46 12 0.05 233.00 8164.00 26650 20240507 -55.27 9880 20241210 20.65 15250 -21.84 20250224 10000 19.20 20250409 26650 -55.27 20240507 9880 20.65 20241210 2.55 Y 405100 500 61 억 438240 N N 263 N 00 N
9 20250422 091230 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 11850 -170 5 -1.41 7151600 602 1.50 11890 11940 11840 15620 8420 12020 11879.73 3.57 0 -24 12673 12346 12123 11796 11573 12235 11685 61 3600 500 8170 10 1 12289301 1456 50.86 1.45 12 0.00 233.00 8164.00 26650 20240507 -55.53 9880 20241210 19.94 15250 -22.30 20250224 10000 18.50 20250409 26650 -55.53 20240507 9880 19.94 20241210 2.55 Y 405100 500 61 억 438240 N N 263 N 00 N
10 20250421 161202 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12020 -10 5 -0.08 487143155 40074 99.17 12030 12450 11900 15630 8430 12030 12156.09 3.54 0 1832 12470 12250 11820 11600 11170 12360 11710 61 3600 500 8180 10 1 12289301 1477 51.59 1.47 12 0.33 233.00 8164.00 27050 20240409 -55.56 9880 20241210 21.66 15250 -21.18 20250224 10000 20.20 20250409 26650 -54.90 20240507 9880 21.66 20241210 2.56 Y 405100 500 61 억 435469 N N 263 N 00 N
11 20250421 151224 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12070 40 2 0.33 480443265 39515 97.78 12030 12450 11900 15630 8430 12030 12158.50 3.54 0 2032 12470 12250 11820 11600 11170 12360 11710 61 3600 500 8180 10 1 12289301 1483 51.80 1.48 12 0.32 233.00 8164.00 27050 20240409 -55.38 9880 20241210 22.17 15250 -20.85 20250224 10000 20.70 20250409 26650 -54.71 20240507 9880 22.17 20241210 2.56 Y 405100 500 61 억 435469 N N 2084 N 00 N
12 20250421 141223 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 12060 30 2 0.25 447137325 36737 90.91 12030 12450 11900 15630 8430 12030 12171.31 3.54 0 1786 12470 12250 11820 11600 11170 12360 11710 61 3600 500 8180 10 1 12289301 1482 51.76 1.48 12 0.30 233.00 8164.00 27050 20240409 -55.42 9880 20241210 22.06 15250 -20.92 20250224 10000 20.60 20250409 26650 -54.75 20240507 9880 22.06 20241210 2.56 Y 405100 500 61 억 435469 N N 2084 N 00 N