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
457550/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
20250422,161245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18140,-200,5,-1.09,1791843600,98829,18.37,17830,18450,17830,23800,12840,18340,18130.75,2.10,0,-2179,20346,19342,18746,17742,17146,19045,17445,46,5460,500,12830,10,1,9271339,1682,30.75,3.55,12,1.07,590.00,5115.00,51300,20240531,-64.64,13150,20241209,37.95,24100,-24.73,20250122,13420,35.17,20250409,51300,-64.64,20240531,13150,37.95,20241209,5.28,Y,457550,500,46 억,,194602,N,N,2608,N,00,N
20250422,151308,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18110,-230,5,-1.25,1729784490,95403,17.73,17830,18450,17830,23800,12840,18340,18131.34,2.10,0,-3098,20346,19342,18746,17742,17146,19045,17445,46,5460,500,12830,10,1,9271339,1679,30.69,3.54,12,1.03,590.00,5115.00,51300,20240531,-64.70,13150,20241209,37.72,24100,-24.85,20250122,13420,34.95,20250409,51300,-64.70,20240531,13150,37.72,20241209,5.28,Y,457550,500,46 억,,194602,N,N,8872,N,00,N
20250422,141309,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18140,-200,5,-1.09,1536526840,84728,15.75,17830,18450,17830,23800,12840,18340,18134.82,2.10,0,-5369,20346,19342,18746,17742,17146,19045,17445,46,5460,500,12830,10,1,9271339,1682,30.75,3.55,12,0.91,590.00,5115.00,51300,20240531,-64.64,13150,20241209,37.95,24100,-24.73,20250122,13420,35.17,20250409,51300,-64.64,20240531,13150,37.95,20241209,5.28,Y,457550,500,46 억,,194602,N,N,8872,N,00,N
20250422,131306,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18120,-220,5,-1.20,1374951045,75834,14.09,17830,18450,17830,23800,12840,18340,18131.06,2.10,0,-6158,20346,19342,18746,17742,17146,19045,17445,46,5460,500,12830,10,1,9271339,1680,30.71,3.54,12,0.82,590.00,5115.00,51300,20240531,-64.68,13150,20241209,37.79,24100,-24.81,20250122,13420,35.02,20250409,51300,-64.68,20240531,13150,37.79,20241209,5.28,Y,457550,500,46 억,,194602,N,N,8872,N,00,N
20250422,121310,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18100,-240,5,-1.31,1284997745,70862,13.17,17830,18450,17830,23800,12840,18340,18133.81,2.10,0,-5746,20346,19342,18746,17742,17146,19045,17445,46,5460,500,12830,10,1,9271339,1678,30.68,3.54,12,0.76,590.00,5115.00,51300,20240531,-64.72,13150,20241209,37.64,24100,-24.90,20250122,13420,34.87,20250409,51300,-64.72,20240531,13150,37.64,20241209,5.28,Y,457550,500,46 억,,194602,N,N,8872,N,00,N
20250422,111307,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18160,-180,5,-0.98,1154507590,63671,11.83,17830,18450,17830,23800,12840,18340,18132.39,2.10,0,-5131,20346,19342,18746,17742,17146,19045,17445,46,5460,500,12830,10,1,9271339,1684,30.78,3.55,12,0.69,590.00,5115.00,51300,20240531,-64.60,13150,20241209,38.10,24100,-24.65,20250122,13420,35.32,20250409,51300,-64.60,20240531,13150,38.10,20241209,5.28,Y,457550,500,46 억,,194602,N,N,8872,N,00,N
20250422,101308,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18150,-190,5,-1.04,539237910,29885,5.55,17830,18270,17830,23800,12840,18340,18043.76,2.10,0,-1237,20346,19342,18746,17742,17146,19045,17445,46,5460,500,12830,10,1,9271339,1683,30.76,3.55,12,0.32,590.00,5115.00,51300,20240531,-64.62,13150,20241209,38.02,24100,-24.69,20250122,13420,35.25,20250409,51300,-64.62,20240531,13150,38.02,20241209,5.28,Y,457550,500,46 억,,194602,N,N,8872,N,00,N
20250422,091311,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18050,-290,5,-1.58,199645270,11124,2.07,17830,18150,17830,23800,12840,18340,17947.26,2.10,0,5309,20346,19342,18746,17742,17146,19045,17445,46,5460,500,12830,10,1,9271339,1673,30.59,3.53,12,0.12,590.00,5115.00,51300,20240531,-64.81,13150,20241209,37.26,24100,-25.10,20250122,13420,34.50,20250409,51300,-64.81,20240531,13150,37.26,20241209,5.28,Y,457550,500,46 억,,194602,N,N,8872,N,00,N
20250421,161241,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18340,-190,5,-1.03,10186925785,538110,150.44,18750,19750,18150,24050,12980,18530,18930.94,2.72,0,-56823,19676,19102,18526,17952,17376,18815,17665,46,5520,500,12970,10,1,9271339,1700,31.08,3.59,12,5.80,590.00,5115.00,51300,20240531,-64.25,13150,20241209,39.47,24100,-23.90,20250122,13420,36.66,20250409,51300,-64.25,20240531,13150,39.47,20241209,5.23,Y,457550,500,46 억,,252492,N,N,8872,N,00,N
20250421,151304,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18310,-220,5,-1.19,10088382755,532734,148.94,18750,19750,18150,24050,12980,18530,18937.00,2.72,0,-57056,19676,19102,18526,17952,17376,18815,17665,46,5520,500,12970,10,1,9271339,1698,31.03,3.58,12,5.75,590.00,5115.00,51300,20240531,-64.31,13150,20241209,39.24,24100,-24.02,20250122,13420,36.44,20250409,51300,-64.31,20240531,13150,39.24,20241209,5.23,Y,457550,500,46 억,,252492,N,N,4105,N,00,N
20250421,141303,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18300,-230,5,-1.24,9801922260,517098,144.56,18750,19750,18150,24050,12980,18530,18955.64,2.72,0,-54047,19676,19102,18526,17952,17376,18815,17665,46,5520,500,12970,10,1,9271339,1697,31.02,3.58,12,5.58,590.00,5115.00,51300,20240531,-64.33,13150,20241209,39.16,24100,-24.07,20250122,13420,36.36,20250409,51300,-64.33,20240531,13150,39.16,20241209,5.23,Y,457550,500,46 억,,252492,N,N,4105,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 161245 57 100.00 KOSDAQ 일반서비스 N N N N N 18140 -200 5 -1.09 1791843600 98829 18.37 17830 18450 17830 23800 12840 18340 18130.75 2.10 0 -2179 20346 19342 18746 17742 17146 19045 17445 46 5460 500 12830 10 1 9271339 1682 30.75 3.55 12 1.07 590.00 5115.00 51300 20240531 -64.64 13150 20241209 37.95 24100 -24.73 20250122 13420 35.17 20250409 51300 -64.64 20240531 13150 37.95 20241209 5.28 Y 457550 500 46 억 194602 N N 2608 N 00 N
3 20250422 151308 57 100.00 KOSDAQ 일반서비스 N N N N N 18110 -230 5 -1.25 1729784490 95403 17.73 17830 18450 17830 23800 12840 18340 18131.34 2.10 0 -3098 20346 19342 18746 17742 17146 19045 17445 46 5460 500 12830 10 1 9271339 1679 30.69 3.54 12 1.03 590.00 5115.00 51300 20240531 -64.70 13150 20241209 37.72 24100 -24.85 20250122 13420 34.95 20250409 51300 -64.70 20240531 13150 37.72 20241209 5.28 Y 457550 500 46 억 194602 N N 8872 N 00 N
4 20250422 141309 57 100.00 KOSDAQ 일반서비스 N N N N N 18140 -200 5 -1.09 1536526840 84728 15.75 17830 18450 17830 23800 12840 18340 18134.82 2.10 0 -5369 20346 19342 18746 17742 17146 19045 17445 46 5460 500 12830 10 1 9271339 1682 30.75 3.55 12 0.91 590.00 5115.00 51300 20240531 -64.64 13150 20241209 37.95 24100 -24.73 20250122 13420 35.17 20250409 51300 -64.64 20240531 13150 37.95 20241209 5.28 Y 457550 500 46 억 194602 N N 8872 N 00 N
5 20250422 131306 57 100.00 KOSDAQ 일반서비스 N N N N N 18120 -220 5 -1.20 1374951045 75834 14.09 17830 18450 17830 23800 12840 18340 18131.06 2.10 0 -6158 20346 19342 18746 17742 17146 19045 17445 46 5460 500 12830 10 1 9271339 1680 30.71 3.54 12 0.82 590.00 5115.00 51300 20240531 -64.68 13150 20241209 37.79 24100 -24.81 20250122 13420 35.02 20250409 51300 -64.68 20240531 13150 37.79 20241209 5.28 Y 457550 500 46 억 194602 N N 8872 N 00 N
6 20250422 121310 57 100.00 KOSDAQ 일반서비스 N N N N N 18100 -240 5 -1.31 1284997745 70862 13.17 17830 18450 17830 23800 12840 18340 18133.81 2.10 0 -5746 20346 19342 18746 17742 17146 19045 17445 46 5460 500 12830 10 1 9271339 1678 30.68 3.54 12 0.76 590.00 5115.00 51300 20240531 -64.72 13150 20241209 37.64 24100 -24.90 20250122 13420 34.87 20250409 51300 -64.72 20240531 13150 37.64 20241209 5.28 Y 457550 500 46 억 194602 N N 8872 N 00 N
7 20250422 111307 57 100.00 KOSDAQ 일반서비스 N N N N N 18160 -180 5 -0.98 1154507590 63671 11.83 17830 18450 17830 23800 12840 18340 18132.39 2.10 0 -5131 20346 19342 18746 17742 17146 19045 17445 46 5460 500 12830 10 1 9271339 1684 30.78 3.55 12 0.69 590.00 5115.00 51300 20240531 -64.60 13150 20241209 38.10 24100 -24.65 20250122 13420 35.32 20250409 51300 -64.60 20240531 13150 38.10 20241209 5.28 Y 457550 500 46 억 194602 N N 8872 N 00 N
8 20250422 101308 57 100.00 KOSDAQ 일반서비스 N N N N N 18150 -190 5 -1.04 539237910 29885 5.55 17830 18270 17830 23800 12840 18340 18043.76 2.10 0 -1237 20346 19342 18746 17742 17146 19045 17445 46 5460 500 12830 10 1 9271339 1683 30.76 3.55 12 0.32 590.00 5115.00 51300 20240531 -64.62 13150 20241209 38.02 24100 -24.69 20250122 13420 35.25 20250409 51300 -64.62 20240531 13150 38.02 20241209 5.28 Y 457550 500 46 억 194602 N N 8872 N 00 N
9 20250422 091311 57 100.00 KOSDAQ 일반서비스 N N N N N 18050 -290 5 -1.58 199645270 11124 2.07 17830 18150 17830 23800 12840 18340 17947.26 2.10 0 5309 20346 19342 18746 17742 17146 19045 17445 46 5460 500 12830 10 1 9271339 1673 30.59 3.53 12 0.12 590.00 5115.00 51300 20240531 -64.81 13150 20241209 37.26 24100 -25.10 20250122 13420 34.50 20250409 51300 -64.81 20240531 13150 37.26 20241209 5.28 Y 457550 500 46 억 194602 N N 8872 N 00 N
10 20250421 161241 57 100.00 KOSDAQ 일반서비스 N N N N N 18340 -190 5 -1.03 10186925785 538110 150.44 18750 19750 18150 24050 12980 18530 18930.94 2.72 0 -56823 19676 19102 18526 17952 17376 18815 17665 46 5520 500 12970 10 1 9271339 1700 31.08 3.59 12 5.80 590.00 5115.00 51300 20240531 -64.25 13150 20241209 39.47 24100 -23.90 20250122 13420 36.66 20250409 51300 -64.25 20240531 13150 39.47 20241209 5.23 Y 457550 500 46 억 252492 N N 8872 N 00 N
11 20250421 151304 57 100.00 KOSDAQ 일반서비스 N N N N N 18310 -220 5 -1.19 10088382755 532734 148.94 18750 19750 18150 24050 12980 18530 18937.00 2.72 0 -57056 19676 19102 18526 17952 17376 18815 17665 46 5520 500 12970 10 1 9271339 1698 31.03 3.58 12 5.75 590.00 5115.00 51300 20240531 -64.31 13150 20241209 39.24 24100 -24.02 20250122 13420 36.44 20250409 51300 -64.31 20240531 13150 39.24 20241209 5.23 Y 457550 500 46 억 252492 N N 4105 N 00 N
12 20250421 141303 57 100.00 KOSDAQ 일반서비스 N N N N N 18300 -230 5 -1.24 9801922260 517098 144.56 18750 19750 18150 24050 12980 18530 18955.64 2.72 0 -54047 19676 19102 18526 17952 17376 18815 17665 46 5520 500 12970 10 1 9271339 1697 31.02 3.58 12 5.58 590.00 5115.00 51300 20240531 -64.33 13150 20241209 39.16 24100 -24.07 20250122 13420 36.36 20250409 51300 -64.33 20240531 13150 39.16 20241209 5.23 Y 457550 500 46 억 252492 N N 4105 N 00 N