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
453450/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
20250422,161240,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20100,1390,2,7.43,22373163875,1118185,908.85,19150,21000,18810,24300,13100,18710,20008.43,2.11,0,-61540,19270,18990,18560,18280,17850,18775,18065,16,5590,200,11600,50,1,7942750,1596,-48.79,1.22,12,14.08,-412.00,16432.00,82200,20240614,-75.55,12120,20250409,65.84,21000,-4.29,20250422,12120,65.84,20250409,82200,-75.55,20240614,12120,65.84,20250409,3.46,Y,453450,200,15 억,,167795,N,N,4965,N,00,N
20250422,151303,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20400,1690,2,9.03,21638901225,1081772,879.25,19150,21000,18810,24300,13100,18710,20003.21,2.11,0,-59814,19270,18990,18560,18280,17850,18775,18065,16,5590,200,11600,50,1,7942750,1620,-49.51,1.24,12,13.62,-412.00,16432.00,82200,20240614,-75.18,12120,20250409,68.32,21000,-2.86,20250422,12120,68.32,20250409,82200,-75.18,20240614,12120,68.32,20250409,3.46,Y,453450,200,15 억,,167795,N,N,510,N,00,N
20250422,141304,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19870,1160,2,6.20,20236608925,1011861,822.43,19150,21000,18810,24300,13100,18710,19999.40,2.11,0,-59531,19270,18990,18560,18280,17850,18775,18065,16,5590,200,11600,10,1,7942750,1578,-48.23,1.21,12,12.74,-412.00,16432.00,82200,20240614,-75.83,12120,20250409,63.94,21000,-5.38,20250422,12120,63.94,20250409,82200,-75.83,20240614,12120,63.94,20250409,3.46,Y,453450,200,15 억,,167795,N,N,510,N,00,N
20250422,131300,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19790,1080,2,5.77,19309412700,965347,784.62,19150,21000,18810,24300,13100,18710,20002.57,2.11,0,-59548,19270,18990,18560,18280,17850,18775,18065,16,5590,200,11600,10,1,7942750,1572,-48.03,1.20,12,12.15,-412.00,16432.00,82200,20240614,-75.92,12120,20250409,63.28,21000,-5.76,20250422,12120,63.28,20250409,82200,-75.92,20240614,12120,63.28,20250409,3.46,Y,453450,200,15 억,,167795,N,N,510,N,00,N
20250422,121305,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19770,1060,2,5.67,14740282740,740848,602.15,19150,21000,18810,24300,13100,18710,19896.51,2.11,0,-48753,19270,18990,18560,18280,17850,18775,18065,16,5590,200,11600,10,1,7942750,1570,-47.99,1.20,12,9.33,-412.00,16432.00,82200,20240614,-75.95,12120,20250409,63.12,21000,-5.86,20250422,12120,63.12,20250409,82200,-75.95,20240614,12120,63.12,20250409,3.46,Y,453450,200,15 억,,167795,N,N,510,N,00,N
20250422,111302,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19540,830,2,4.44,10151925525,512337,416.42,19150,21000,18810,24300,13100,18710,19814.95,2.11,0,-49694,19270,18990,18560,18280,17850,18775,18065,16,5590,200,11600,10,1,7942750,1552,-47.43,1.19,12,6.45,-412.00,16432.00,82200,20240614,-76.23,12120,20250409,61.22,21000,-6.95,20250422,12120,61.22,20250409,82200,-76.23,20240614,12120,61.22,20250409,3.46,Y,453450,200,15 억,,167795,N,N,510,N,00,N
20250422,101303,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19440,730,2,3.90,8936981935,450129,365.86,19150,21000,18810,24300,13100,18710,19854.28,2.11,0,-45461,19270,18990,18560,18280,17850,18775,18065,16,5590,200,11600,10,1,7942750,1544,-47.18,1.18,12,5.67,-412.00,16432.00,82200,20240614,-76.35,12120,20250409,60.40,21000,-7.43,20250422,12120,60.40,20250409,82200,-76.35,20240614,12120,60.40,20250409,3.46,Y,453450,200,15 억,,167795,N,N,510,N,00,N
20250422,091305,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,19360,650,2,3.47,1504193835,78220,63.58,19150,19530,18810,24300,13100,18710,19230.33,2.11,0,-21247,19270,18990,18560,18280,17850,18775,18065,16,5590,200,11600,10,1,7942750,1538,-46.99,1.18,12,0.98,-412.00,16432.00,82200,20240614,-76.45,12120,20250409,59.74,20050,-3.44,20250117,12120,59.74,20250409,82200,-76.45,20240614,12120,59.74,20250409,3.46,Y,453450,200,15 억,,167795,N,N,510,N,00,N
20250421,161236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18710,450,2,2.46,2279590805,123033,83.30,18750,18840,18130,23700,12790,18260,18528.28,2.10,0,414,19120,18690,17960,17530,16800,18905,17745,16,5440,200,11320,10,1,7942750,1486,-45.41,1.14,12,1.55,-412.00,16432.00,82200,20240614,-77.24,12120,20250409,54.37,20050,-6.68,20250117,12120,54.37,20250409,82200,-77.24,20240614,12120,54.37,20250409,3.48,Y,453450,200,15 억,,167024,N,N,510,N,00,N
20250421,151258,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18640,380,2,2.08,2160821225,116673,78.99,18750,18840,18130,23700,12790,18260,18520.32,2.10,0,829,19120,18690,17960,17530,16800,18905,17745,16,5440,200,11320,10,1,7942750,1481,-45.24,1.13,12,1.47,-412.00,16432.00,82200,20240614,-77.32,12120,20250409,53.80,20050,-7.03,20250117,12120,53.80,20250409,82200,-77.32,20240614,12120,53.80,20250409,3.48,Y,453450,200,15 억,,167024,N,N,388,N,00,N
20250421,141258,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18560,300,2,1.64,1948440375,105252,71.26,18750,18840,18130,23700,12790,18260,18512.15,2.10,0,-581,19120,18690,17960,17530,16800,18905,17745,16,5440,200,11320,10,1,7942750,1474,-45.05,1.13,12,1.33,-412.00,16432.00,82200,20240614,-77.42,12120,20250409,53.14,20050,-7.43,20250117,12120,53.14,20250409,82200,-77.42,20240614,12120,53.14,20250409,3.48,Y,453450,200,15 억,,167024,N,N,388,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 161240 57 100.00 KOSDAQ 일반서비스 N N N N N 20100 1390 2 7.43 22373163875 1118185 908.85 19150 21000 18810 24300 13100 18710 20008.43 2.11 0 -61540 19270 18990 18560 18280 17850 18775 18065 16 5590 200 11600 50 1 7942750 1596 -48.79 1.22 12 14.08 -412.00 16432.00 82200 20240614 -75.55 12120 20250409 65.84 21000 -4.29 20250422 12120 65.84 20250409 82200 -75.55 20240614 12120 65.84 20250409 3.46 Y 453450 200 15 억 167795 N N 4965 N 00 N
3 20250422 151303 57 100.00 KOSDAQ 일반서비스 N N N N N 20400 1690 2 9.03 21638901225 1081772 879.25 19150 21000 18810 24300 13100 18710 20003.21 2.11 0 -59814 19270 18990 18560 18280 17850 18775 18065 16 5590 200 11600 50 1 7942750 1620 -49.51 1.24 12 13.62 -412.00 16432.00 82200 20240614 -75.18 12120 20250409 68.32 21000 -2.86 20250422 12120 68.32 20250409 82200 -75.18 20240614 12120 68.32 20250409 3.46 Y 453450 200 15 억 167795 N N 510 N 00 N
4 20250422 141304 57 100.00 KOSDAQ 일반서비스 N N N N N 19870 1160 2 6.20 20236608925 1011861 822.43 19150 21000 18810 24300 13100 18710 19999.40 2.11 0 -59531 19270 18990 18560 18280 17850 18775 18065 16 5590 200 11600 10 1 7942750 1578 -48.23 1.21 12 12.74 -412.00 16432.00 82200 20240614 -75.83 12120 20250409 63.94 21000 -5.38 20250422 12120 63.94 20250409 82200 -75.83 20240614 12120 63.94 20250409 3.46 Y 453450 200 15 억 167795 N N 510 N 00 N
5 20250422 131300 57 100.00 KOSDAQ 일반서비스 N N N N N 19790 1080 2 5.77 19309412700 965347 784.62 19150 21000 18810 24300 13100 18710 20002.57 2.11 0 -59548 19270 18990 18560 18280 17850 18775 18065 16 5590 200 11600 10 1 7942750 1572 -48.03 1.20 12 12.15 -412.00 16432.00 82200 20240614 -75.92 12120 20250409 63.28 21000 -5.76 20250422 12120 63.28 20250409 82200 -75.92 20240614 12120 63.28 20250409 3.46 Y 453450 200 15 억 167795 N N 510 N 00 N
6 20250422 121305 57 100.00 KOSDAQ 일반서비스 N N N N N 19770 1060 2 5.67 14740282740 740848 602.15 19150 21000 18810 24300 13100 18710 19896.51 2.11 0 -48753 19270 18990 18560 18280 17850 18775 18065 16 5590 200 11600 10 1 7942750 1570 -47.99 1.20 12 9.33 -412.00 16432.00 82200 20240614 -75.95 12120 20250409 63.12 21000 -5.86 20250422 12120 63.12 20250409 82200 -75.95 20240614 12120 63.12 20250409 3.46 Y 453450 200 15 억 167795 N N 510 N 00 N
7 20250422 111302 57 100.00 KOSDAQ 일반서비스 N N N N N 19540 830 2 4.44 10151925525 512337 416.42 19150 21000 18810 24300 13100 18710 19814.95 2.11 0 -49694 19270 18990 18560 18280 17850 18775 18065 16 5590 200 11600 10 1 7942750 1552 -47.43 1.19 12 6.45 -412.00 16432.00 82200 20240614 -76.23 12120 20250409 61.22 21000 -6.95 20250422 12120 61.22 20250409 82200 -76.23 20240614 12120 61.22 20250409 3.46 Y 453450 200 15 억 167795 N N 510 N 00 N
8 20250422 101303 57 100.00 KOSDAQ 일반서비스 N N N N N 19440 730 2 3.90 8936981935 450129 365.86 19150 21000 18810 24300 13100 18710 19854.28 2.11 0 -45461 19270 18990 18560 18280 17850 18775 18065 16 5590 200 11600 10 1 7942750 1544 -47.18 1.18 12 5.67 -412.00 16432.00 82200 20240614 -76.35 12120 20250409 60.40 21000 -7.43 20250422 12120 60.40 20250409 82200 -76.35 20240614 12120 60.40 20250409 3.46 Y 453450 200 15 억 167795 N N 510 N 00 N
9 20250422 091305 57 100.00 KOSDAQ 일반서비스 N N N N N 19360 650 2 3.47 1504193835 78220 63.58 19150 19530 18810 24300 13100 18710 19230.33 2.11 0 -21247 19270 18990 18560 18280 17850 18775 18065 16 5590 200 11600 10 1 7942750 1538 -46.99 1.18 12 0.98 -412.00 16432.00 82200 20240614 -76.45 12120 20250409 59.74 20050 -3.44 20250117 12120 59.74 20250409 82200 -76.45 20240614 12120 59.74 20250409 3.46 Y 453450 200 15 억 167795 N N 510 N 00 N
10 20250421 161236 57 100.00 KOSDAQ 일반서비스 N N N N N 18710 450 2 2.46 2279590805 123033 83.30 18750 18840 18130 23700 12790 18260 18528.28 2.10 0 414 19120 18690 17960 17530 16800 18905 17745 16 5440 200 11320 10 1 7942750 1486 -45.41 1.14 12 1.55 -412.00 16432.00 82200 20240614 -77.24 12120 20250409 54.37 20050 -6.68 20250117 12120 54.37 20250409 82200 -77.24 20240614 12120 54.37 20250409 3.48 Y 453450 200 15 억 167024 N N 510 N 00 N
11 20250421 151258 57 100.00 KOSDAQ 일반서비스 N N N N N 18640 380 2 2.08 2160821225 116673 78.99 18750 18840 18130 23700 12790 18260 18520.32 2.10 0 829 19120 18690 17960 17530 16800 18905 17745 16 5440 200 11320 10 1 7942750 1481 -45.24 1.13 12 1.47 -412.00 16432.00 82200 20240614 -77.32 12120 20250409 53.80 20050 -7.03 20250117 12120 53.80 20250409 82200 -77.32 20240614 12120 53.80 20250409 3.48 Y 453450 200 15 억 167024 N N 388 N 00 N
12 20250421 141258 57 100.00 KOSDAQ 일반서비스 N N N N N 18560 300 2 1.64 1948440375 105252 71.26 18750 18840 18130 23700 12790 18260 18512.15 2.10 0 -581 19120 18690 17960 17530 16800 18905 17745 16 5440 200 11320 10 1 7942750 1474 -45.05 1.13 12 1.33 -412.00 16432.00 82200 20240614 -77.42 12120 20250409 53.14 20050 -7.43 20250117 12120 53.14 20250409 82200 -77.42 20240614 12120 53.14 20250409 3.48 Y 453450 200 15 억 167024 N N 388 N 00 N