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
443250/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
20250422,161226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11590,-100,5,-0.86,703791685,61240,92.73,11570,11640,11400,15190,8190,11690,11492.35,1.51,0,1731,12076,11882,11756,11562,11436,11820,11500,58,3500,500,8180,10,1,11115260,1288,19.88,2.72,12,0.55,583.00,4260.00,16200,20250210,-28.46,7000,20240805,65.57,16200,-28.46,20250210,10140,14.30,20250409,16200,-28.46,20250210,7000,65.57,20240805,3.07,Y,443250,500,58 억,,168396,N,N,14422,N,00,N
20250422,151249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11480,-210,5,-1.80,651474725,56722,85.89,11570,11640,11400,15190,8190,11690,11485.40,1.51,0,3352,12076,11882,11756,11562,11436,11820,11500,58,3500,500,8180,10,1,11115260,1276,19.69,2.69,12,0.51,583.00,4260.00,16200,20250210,-29.14,7000,20240805,64.00,16200,-29.14,20250210,10140,13.21,20250409,16200,-29.14,20250210,7000,64.00,20240805,3.07,Y,443250,500,58 억,,168396,N,N,169,N,00,N
20250422,141250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11470,-220,5,-1.88,536880815,46781,70.84,11570,11640,11400,15190,8190,11690,11476.47,1.51,0,5060,12076,11882,11756,11562,11436,11820,11500,58,3500,500,8180,10,1,11115260,1275,19.67,2.69,12,0.42,583.00,4260.00,16200,20250210,-29.20,7000,20240805,63.86,16200,-29.20,20250210,10140,13.12,20250409,16200,-29.20,20250210,7000,63.86,20240805,3.07,Y,443250,500,58 억,,168396,N,N,169,N,00,N
20250422,131246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11450,-240,5,-2.05,443990695,38677,58.57,11570,11640,11400,15190,8190,11690,11479.45,1.51,0,2680,12076,11882,11756,11562,11436,11820,11500,58,3500,500,8180,10,1,11115260,1273,19.64,2.69,12,0.35,583.00,4260.00,16200,20250210,-29.32,7000,20240805,63.57,16200,-29.32,20250210,10140,12.92,20250409,16200,-29.32,20250210,7000,63.57,20240805,3.07,Y,443250,500,58 억,,168396,N,N,169,N,00,N
20250422,121250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11440,-250,5,-2.14,380727125,33137,50.18,11570,11640,11430,15190,8190,11690,11489.49,1.51,0,3871,12076,11882,11756,11562,11436,11820,11500,58,3500,500,8180,10,1,11115260,1272,19.62,2.69,12,0.30,583.00,4260.00,16200,20250210,-29.38,7000,20240805,63.43,16200,-29.38,20250210,10140,12.82,20250409,16200,-29.38,20250210,7000,63.43,20240805,3.07,Y,443250,500,58 억,,168396,N,N,169,N,00,N
20250422,111248,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11470,-220,5,-1.88,278636385,24232,36.69,11570,11640,11430,15190,8190,11690,11498.70,1.51,0,5418,12076,11882,11756,11562,11436,11820,11500,58,3500,500,8180,10,1,11115260,1275,19.67,2.69,12,0.22,583.00,4260.00,16200,20250210,-29.20,7000,20240805,63.86,16200,-29.20,20250210,10140,13.12,20250409,16200,-29.20,20250210,7000,63.86,20240805,3.07,Y,443250,500,58 억,,168396,N,N,169,N,00,N
20250422,101249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11500,-190,5,-1.63,182459330,15891,24.06,11570,11640,11430,15190,8190,11690,11481.93,1.51,0,3629,12076,11882,11756,11562,11436,11820,11500,58,3500,500,8180,10,1,11115260,1278,19.73,2.70,12,0.14,583.00,4260.00,16200,20250210,-29.01,7000,20240805,64.29,16200,-29.01,20250210,10140,13.41,20250409,16200,-29.01,20250210,7000,64.29,20240805,3.07,Y,443250,500,58 억,,168396,N,N,169,N,00,N
20250422,091251,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11560,-130,5,-1.11,13147220,1138,1.72,11570,11640,11480,15190,8190,11690,11552.92,1.51,0,251,12076,11882,11756,11562,11436,11820,11500,58,3500,500,8180,10,1,11115260,1285,19.83,2.71,12,0.01,583.00,4260.00,16200,20250210,-28.64,7000,20240805,65.14,16200,-28.64,20250210,10140,14.00,20250409,16200,-28.64,20250210,7000,65.14,20240805,3.07,Y,443250,500,58 억,,168396,N,N,169,N,00,N
20250421,161222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11690,160,2,1.39,779743285,66039,291.25,11780,11950,11630,14980,8080,11530,11807.49,1.52,0,-6211,11716,11622,11516,11422,11316,11570,11370,58,3450,500,8070,10,1,11115260,1299,20.05,2.74,12,0.59,583.00,4260.00,16200,20250210,-27.84,7000,20240805,67.00,16200,-27.84,20250210,10140,15.29,20250409,16200,-27.84,20250210,7000,67.00,20240805,3.04,Y,443250,500,58 억,,169461,N,N,169,N,00,N
20250421,151244,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11730,200,2,1.73,746408475,63189,278.68,11780,11950,11630,14980,8080,11530,11812.32,1.52,0,-5603,11716,11622,11516,11422,11316,11570,11370,58,3450,500,8070,10,1,11115260,1304,20.12,2.75,12,0.57,583.00,4260.00,16200,20250210,-27.59,7000,20240805,67.57,16200,-27.59,20250210,10140,15.68,20250409,16200,-27.59,20250210,7000,67.57,20240805,3.04,Y,443250,500,58 억,,169461,N,N,306,N,00,N
20250421,141244,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11710,180,2,1.56,694295185,58727,259.01,11780,11950,11700,14980,8080,11530,11822.42,1.52,0,-5998,11716,11622,11516,11422,11316,11570,11370,58,3450,500,8070,10,1,11115260,1302,20.09,2.75,12,0.53,583.00,4260.00,16200,20250210,-27.72,7000,20240805,67.29,16200,-27.72,20250210,10140,15.48,20250409,16200,-27.72,20250210,7000,67.29,20240805,3.04,Y,443250,500,58 억,,169461,N,N,306,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 161226 57 100.00 KOSDAQ 일반서비스 N N N N N 11590 -100 5 -0.86 703791685 61240 92.73 11570 11640 11400 15190 8190 11690 11492.35 1.51 0 1731 12076 11882 11756 11562 11436 11820 11500 58 3500 500 8180 10 1 11115260 1288 19.88 2.72 12 0.55 583.00 4260.00 16200 20250210 -28.46 7000 20240805 65.57 16200 -28.46 20250210 10140 14.30 20250409 16200 -28.46 20250210 7000 65.57 20240805 3.07 Y 443250 500 58 억 168396 N N 14422 N 00 N
3 20250422 151249 57 100.00 KOSDAQ 일반서비스 N N N N N 11480 -210 5 -1.80 651474725 56722 85.89 11570 11640 11400 15190 8190 11690 11485.40 1.51 0 3352 12076 11882 11756 11562 11436 11820 11500 58 3500 500 8180 10 1 11115260 1276 19.69 2.69 12 0.51 583.00 4260.00 16200 20250210 -29.14 7000 20240805 64.00 16200 -29.14 20250210 10140 13.21 20250409 16200 -29.14 20250210 7000 64.00 20240805 3.07 Y 443250 500 58 억 168396 N N 169 N 00 N
4 20250422 141250 57 100.00 KOSDAQ 일반서비스 N N N N N 11470 -220 5 -1.88 536880815 46781 70.84 11570 11640 11400 15190 8190 11690 11476.47 1.51 0 5060 12076 11882 11756 11562 11436 11820 11500 58 3500 500 8180 10 1 11115260 1275 19.67 2.69 12 0.42 583.00 4260.00 16200 20250210 -29.20 7000 20240805 63.86 16200 -29.20 20250210 10140 13.12 20250409 16200 -29.20 20250210 7000 63.86 20240805 3.07 Y 443250 500 58 억 168396 N N 169 N 00 N
5 20250422 131246 57 100.00 KOSDAQ 일반서비스 N N N N N 11450 -240 5 -2.05 443990695 38677 58.57 11570 11640 11400 15190 8190 11690 11479.45 1.51 0 2680 12076 11882 11756 11562 11436 11820 11500 58 3500 500 8180 10 1 11115260 1273 19.64 2.69 12 0.35 583.00 4260.00 16200 20250210 -29.32 7000 20240805 63.57 16200 -29.32 20250210 10140 12.92 20250409 16200 -29.32 20250210 7000 63.57 20240805 3.07 Y 443250 500 58 억 168396 N N 169 N 00 N
6 20250422 121250 57 100.00 KOSDAQ 일반서비스 N N N N N 11440 -250 5 -2.14 380727125 33137 50.18 11570 11640 11430 15190 8190 11690 11489.49 1.51 0 3871 12076 11882 11756 11562 11436 11820 11500 58 3500 500 8180 10 1 11115260 1272 19.62 2.69 12 0.30 583.00 4260.00 16200 20250210 -29.38 7000 20240805 63.43 16200 -29.38 20250210 10140 12.82 20250409 16200 -29.38 20250210 7000 63.43 20240805 3.07 Y 443250 500 58 억 168396 N N 169 N 00 N
7 20250422 111248 57 100.00 KOSDAQ 일반서비스 N N N N N 11470 -220 5 -1.88 278636385 24232 36.69 11570 11640 11430 15190 8190 11690 11498.70 1.51 0 5418 12076 11882 11756 11562 11436 11820 11500 58 3500 500 8180 10 1 11115260 1275 19.67 2.69 12 0.22 583.00 4260.00 16200 20250210 -29.20 7000 20240805 63.86 16200 -29.20 20250210 10140 13.12 20250409 16200 -29.20 20250210 7000 63.86 20240805 3.07 Y 443250 500 58 억 168396 N N 169 N 00 N
8 20250422 101249 57 100.00 KOSDAQ 일반서비스 N N N N N 11500 -190 5 -1.63 182459330 15891 24.06 11570 11640 11430 15190 8190 11690 11481.93 1.51 0 3629 12076 11882 11756 11562 11436 11820 11500 58 3500 500 8180 10 1 11115260 1278 19.73 2.70 12 0.14 583.00 4260.00 16200 20250210 -29.01 7000 20240805 64.29 16200 -29.01 20250210 10140 13.41 20250409 16200 -29.01 20250210 7000 64.29 20240805 3.07 Y 443250 500 58 억 168396 N N 169 N 00 N
9 20250422 091251 57 100.00 KOSDAQ 일반서비스 N N N N N 11560 -130 5 -1.11 13147220 1138 1.72 11570 11640 11480 15190 8190 11690 11552.92 1.51 0 251 12076 11882 11756 11562 11436 11820 11500 58 3500 500 8180 10 1 11115260 1285 19.83 2.71 12 0.01 583.00 4260.00 16200 20250210 -28.64 7000 20240805 65.14 16200 -28.64 20250210 10140 14.00 20250409 16200 -28.64 20250210 7000 65.14 20240805 3.07 Y 443250 500 58 억 168396 N N 169 N 00 N
10 20250421 161222 57 100.00 KOSDAQ 일반서비스 N N N N N 11690 160 2 1.39 779743285 66039 291.25 11780 11950 11630 14980 8080 11530 11807.49 1.52 0 -6211 11716 11622 11516 11422 11316 11570 11370 58 3450 500 8070 10 1 11115260 1299 20.05 2.74 12 0.59 583.00 4260.00 16200 20250210 -27.84 7000 20240805 67.00 16200 -27.84 20250210 10140 15.29 20250409 16200 -27.84 20250210 7000 67.00 20240805 3.04 Y 443250 500 58 억 169461 N N 169 N 00 N
11 20250421 151244 57 100.00 KOSDAQ 일반서비스 N N N N N 11730 200 2 1.73 746408475 63189 278.68 11780 11950 11630 14980 8080 11530 11812.32 1.52 0 -5603 11716 11622 11516 11422 11316 11570 11370 58 3450 500 8070 10 1 11115260 1304 20.12 2.75 12 0.57 583.00 4260.00 16200 20250210 -27.59 7000 20240805 67.57 16200 -27.59 20250210 10140 15.68 20250409 16200 -27.59 20250210 7000 67.57 20240805 3.04 Y 443250 500 58 억 169461 N N 306 N 00 N
12 20250421 141244 57 100.00 KOSDAQ 일반서비스 N N N N N 11710 180 2 1.56 694295185 58727 259.01 11780 11950 11700 14980 8080 11530 11822.42 1.52 0 -5998 11716 11622 11516 11422 11316 11570 11370 58 3450 500 8070 10 1 11115260 1302 20.09 2.75 12 0.53 583.00 4260.00 16200 20250210 -27.72 7000 20240805 67.29 16200 -27.72 20250210 10140 15.48 20250409 16200 -27.72 20250210 7000 67.29 20240805 3.04 Y 443250 500 58 억 169461 N N 306 N 00 N