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
448280/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
20250422,161231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,28900,4300,2,17.48,80430047900,2796677,2868.27,25600,31100,25350,31950,17250,24600,28759.03,0.45,0,23482,25666,25132,24466,23932,23266,25400,24200,49,7350,500,17220,50,1,9877043,2854,126.75,2.22,12,28.31,228.00,13010.00,32300,20240516,-10.53,14130,20241209,104.53,31100,-7.07,20250422,18100,59.67,20250403,32300,-10.53,20240516,14130,104.53,20241209,2.03,Y,448280,500,49 억,,44359,N,N,8936,N,00,N
20250422,151253,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,28800,4200,2,17.07,78863440400,2742125,2812.32,25600,31100,25350,31950,17250,24600,28759.97,0.45,0,15570,25666,25132,24466,23932,23266,25400,24200,49,7350,500,17220,50,1,9877043,2845,126.32,2.21,12,27.76,228.00,13010.00,32300,20240516,-10.84,14130,20241209,103.82,31100,-7.40,20250422,18100,59.12,20250403,32300,-10.84,20240516,14130,103.82,20241209,2.03,Y,448280,500,49 억,,44359,N,N,675,N,00,N
20250422,141255,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,28500,3900,2,15.85,73779770325,2566924,2632.63,25600,31100,25350,31950,17250,24600,28742.48,0.45,0,12693,25666,25132,24466,23932,23266,25400,24200,49,7350,500,17220,50,1,9877043,2815,125.00,2.19,12,25.99,228.00,13010.00,32300,20240516,-11.76,14130,20241209,101.70,31100,-8.36,20250422,18100,57.46,20250403,32300,-11.76,20240516,14130,101.70,20241209,2.03,Y,448280,500,49 억,,44359,N,N,675,N,00,N
20250422,131251,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,29700,5100,2,20.73,68100053225,2372020,2432.74,25600,31100,25350,31950,17250,24600,28709.73,0.45,0,-6071,25666,25132,24466,23932,23266,25400,24200,49,7350,500,17220,50,1,9877043,2933,130.26,2.28,12,24.02,228.00,13010.00,32300,20240516,-8.05,14130,20241209,110.19,31100,-4.50,20250422,18100,64.09,20250403,32300,-8.05,20240516,14130,110.19,20241209,2.03,Y,448280,500,49 억,,44359,N,N,675,N,00,N
20250422,121255,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,29800,5200,2,21.14,60358180300,2112570,2166.65,25600,31100,25350,31950,17250,24600,28570.97,0.45,0,-8595,25666,25132,24466,23932,23266,25400,24200,49,7350,500,17220,50,1,9877043,2943,130.70,2.29,12,21.39,228.00,13010.00,32300,20240516,-7.74,14130,20241209,110.90,31100,-4.18,20250422,18100,64.64,20250403,32300,-7.74,20240516,14130,110.90,20241209,2.03,Y,448280,500,49 억,,44359,N,N,675,N,00,N
20250422,111253,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,28750,4150,2,16.87,30823959300,1120189,1148.86,25600,29000,25350,31950,17250,24600,27516.75,0.45,0,-4717,25666,25132,24466,23932,23266,25400,24200,49,7350,500,17220,50,1,9877043,2840,126.10,2.21,12,11.34,228.00,13010.00,32300,20240516,-10.99,14130,20241209,103.47,29000,-0.86,20250422,18100,58.84,20250403,32300,-10.99,20240516,14130,103.47,20241209,2.03,Y,448280,500,49 억,,44359,N,N,675,N,00,N
20250422,101253,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,27800,3200,2,13.01,23814698825,869526,891.78,25600,29000,25350,31950,17250,24600,27388.14,0.45,0,-12375,25666,25132,24466,23932,23266,25400,24200,49,7350,500,17220,50,1,9877043,2746,121.93,2.14,12,8.80,228.00,13010.00,32300,20240516,-13.93,14130,20241209,96.74,29000,-4.14,20250422,18100,53.59,20250403,32300,-13.93,20240516,14130,96.74,20241209,2.03,Y,448280,500,49 억,,44359,N,N,675,N,00,N
20250422,091256,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,26350,1750,2,7.11,5500730975,210578,215.97,25600,26950,25350,31950,17250,24600,26122.06,0.45,0,-11454,25666,25132,24466,23932,23266,25400,24200,49,7350,500,17220,50,1,9877043,2603,115.57,2.03,12,2.13,228.00,13010.00,32300,20240516,-18.42,14130,20241209,86.48,26950,-2.23,20250422,18100,45.58,20250403,32300,-18.42,20240516,14130,86.48,20241209,2.03,Y,448280,500,49 억,,44359,N,N,675,N,00,N
20250421,161227,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24600,600,2,2.50,2383331825,96923,122.84,23800,25000,23800,31200,16800,24000,24589.98,0.42,0,2553,25133,24566,23783,23216,22433,24850,23500,49,7200,500,16800,50,1,9877043,2430,107.89,1.89,12,0.98,228.00,13010.00,32300,20240516,-23.84,14130,20241209,74.10,25350,-2.96,20250106,18100,35.91,20250403,32300,-23.84,20240516,14130,74.10,20241209,2.07,Y,448280,500,49 억,,41256,N,N,675,N,00,N
20250421,151249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24550,550,2,2.29,2280198725,92716,117.50,23800,25000,23800,31200,16800,24000,24593.40,0.42,0,1456,25133,24566,23783,23216,22433,24850,23500,49,7200,500,16800,50,1,9877043,2425,107.68,1.89,12,0.94,228.00,13010.00,32300,20240516,-23.99,14130,20241209,73.74,25350,-3.16,20250106,18100,35.64,20250403,32300,-23.99,20240516,14130,73.74,20241209,2.07,Y,448280,500,49 억,,41256,N,N,730,N,00,N
20250421,141248,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,24600,600,2,2.50,2157578775,87733,111.19,23800,25000,23800,31200,16800,24000,24592.59,0.42,0,2061,25133,24566,23783,23216,22433,24850,23500,49,7200,500,16800,50,1,9877043,2430,107.89,1.89,12,0.89,228.00,13010.00,32300,20240516,-23.84,14130,20241209,74.10,25350,-2.96,20250106,18100,35.91,20250403,32300,-23.84,20240516,14130,74.10,20241209,2.07,Y,448280,500,49 억,,41256,N,N,730,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 161231 57 100.00 KOSDAQ 일반서비스 N N N N N 28900 4300 2 17.48 80430047900 2796677 2868.27 25600 31100 25350 31950 17250 24600 28759.03 0.45 0 23482 25666 25132 24466 23932 23266 25400 24200 49 7350 500 17220 50 1 9877043 2854 126.75 2.22 12 28.31 228.00 13010.00 32300 20240516 -10.53 14130 20241209 104.53 31100 -7.07 20250422 18100 59.67 20250403 32300 -10.53 20240516 14130 104.53 20241209 2.03 Y 448280 500 49 억 44359 N N 8936 N 00 N
3 20250422 151253 57 100.00 KOSDAQ 일반서비스 N N N N N 28800 4200 2 17.07 78863440400 2742125 2812.32 25600 31100 25350 31950 17250 24600 28759.97 0.45 0 15570 25666 25132 24466 23932 23266 25400 24200 49 7350 500 17220 50 1 9877043 2845 126.32 2.21 12 27.76 228.00 13010.00 32300 20240516 -10.84 14130 20241209 103.82 31100 -7.40 20250422 18100 59.12 20250403 32300 -10.84 20240516 14130 103.82 20241209 2.03 Y 448280 500 49 억 44359 N N 675 N 00 N
4 20250422 141255 57 100.00 KOSDAQ 일반서비스 N N N N N 28500 3900 2 15.85 73779770325 2566924 2632.63 25600 31100 25350 31950 17250 24600 28742.48 0.45 0 12693 25666 25132 24466 23932 23266 25400 24200 49 7350 500 17220 50 1 9877043 2815 125.00 2.19 12 25.99 228.00 13010.00 32300 20240516 -11.76 14130 20241209 101.70 31100 -8.36 20250422 18100 57.46 20250403 32300 -11.76 20240516 14130 101.70 20241209 2.03 Y 448280 500 49 억 44359 N N 675 N 00 N
5 20250422 131251 57 100.00 KOSDAQ 일반서비스 N N N N N 29700 5100 2 20.73 68100053225 2372020 2432.74 25600 31100 25350 31950 17250 24600 28709.73 0.45 0 -6071 25666 25132 24466 23932 23266 25400 24200 49 7350 500 17220 50 1 9877043 2933 130.26 2.28 12 24.02 228.00 13010.00 32300 20240516 -8.05 14130 20241209 110.19 31100 -4.50 20250422 18100 64.09 20250403 32300 -8.05 20240516 14130 110.19 20241209 2.03 Y 448280 500 49 억 44359 N N 675 N 00 N
6 20250422 121255 57 100.00 KOSDAQ 일반서비스 N N N N N 29800 5200 2 21.14 60358180300 2112570 2166.65 25600 31100 25350 31950 17250 24600 28570.97 0.45 0 -8595 25666 25132 24466 23932 23266 25400 24200 49 7350 500 17220 50 1 9877043 2943 130.70 2.29 12 21.39 228.00 13010.00 32300 20240516 -7.74 14130 20241209 110.90 31100 -4.18 20250422 18100 64.64 20250403 32300 -7.74 20240516 14130 110.90 20241209 2.03 Y 448280 500 49 억 44359 N N 675 N 00 N
7 20250422 111253 57 100.00 KOSDAQ 일반서비스 N N N N N 28750 4150 2 16.87 30823959300 1120189 1148.86 25600 29000 25350 31950 17250 24600 27516.75 0.45 0 -4717 25666 25132 24466 23932 23266 25400 24200 49 7350 500 17220 50 1 9877043 2840 126.10 2.21 12 11.34 228.00 13010.00 32300 20240516 -10.99 14130 20241209 103.47 29000 -0.86 20250422 18100 58.84 20250403 32300 -10.99 20240516 14130 103.47 20241209 2.03 Y 448280 500 49 억 44359 N N 675 N 00 N
8 20250422 101253 57 100.00 KOSDAQ 일반서비스 N N N N N 27800 3200 2 13.01 23814698825 869526 891.78 25600 29000 25350 31950 17250 24600 27388.14 0.45 0 -12375 25666 25132 24466 23932 23266 25400 24200 49 7350 500 17220 50 1 9877043 2746 121.93 2.14 12 8.80 228.00 13010.00 32300 20240516 -13.93 14130 20241209 96.74 29000 -4.14 20250422 18100 53.59 20250403 32300 -13.93 20240516 14130 96.74 20241209 2.03 Y 448280 500 49 억 44359 N N 675 N 00 N
9 20250422 091256 57 100.00 KOSDAQ 일반서비스 N N N N N 26350 1750 2 7.11 5500730975 210578 215.97 25600 26950 25350 31950 17250 24600 26122.06 0.45 0 -11454 25666 25132 24466 23932 23266 25400 24200 49 7350 500 17220 50 1 9877043 2603 115.57 2.03 12 2.13 228.00 13010.00 32300 20240516 -18.42 14130 20241209 86.48 26950 -2.23 20250422 18100 45.58 20250403 32300 -18.42 20240516 14130 86.48 20241209 2.03 Y 448280 500 49 억 44359 N N 675 N 00 N
10 20250421 161227 57 100.00 KOSDAQ 일반서비스 N N N N N 24600 600 2 2.50 2383331825 96923 122.84 23800 25000 23800 31200 16800 24000 24589.98 0.42 0 2553 25133 24566 23783 23216 22433 24850 23500 49 7200 500 16800 50 1 9877043 2430 107.89 1.89 12 0.98 228.00 13010.00 32300 20240516 -23.84 14130 20241209 74.10 25350 -2.96 20250106 18100 35.91 20250403 32300 -23.84 20240516 14130 74.10 20241209 2.07 Y 448280 500 49 억 41256 N N 675 N 00 N
11 20250421 151249 57 100.00 KOSDAQ 일반서비스 N N N N N 24550 550 2 2.29 2280198725 92716 117.50 23800 25000 23800 31200 16800 24000 24593.40 0.42 0 1456 25133 24566 23783 23216 22433 24850 23500 49 7200 500 16800 50 1 9877043 2425 107.68 1.89 12 0.94 228.00 13010.00 32300 20240516 -23.99 14130 20241209 73.74 25350 -3.16 20250106 18100 35.64 20250403 32300 -23.99 20240516 14130 73.74 20241209 2.07 Y 448280 500 49 억 41256 N N 730 N 00 N
12 20250421 141248 57 100.00 KOSDAQ 일반서비스 N N N N N 24600 600 2 2.50 2157578775 87733 111.19 23800 25000 23800 31200 16800 24000 24592.59 0.42 0 2061 25133 24566 23783 23216 22433 24850 23500 49 7200 500 16800 50 1 9877043 2430 107.89 1.89 12 0.89 228.00 13010.00 32300 20240516 -23.84 14130 20241209 74.10 25350 -2.96 20250106 18100 35.91 20250403 32300 -23.84 20240516 14130 74.10 20241209 2.07 Y 448280 500 49 억 41256 N N 730 N 00 N