ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
099220/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
20250407,160659,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1200,-18,5,-1.48,1117238176,932912,56.03,1212,1234,1171,1583,853,1218,1197.57,2.20,0,18333,1293,1255,1200,1162,1107,1274,1181,281,365,500,770,1,1,56171811,674,-2.44,0.98,12,1.66,-491.00,1220.00,2350,20240523,-48.94,974,20250401,23.20,1274,-5.81,20250227,974,23.20,20250401,2350,-48.94,20240523,974,23.20,20250401,1.84,Y,099220,500,280 억,,1237646,N,N,18867,N,00,N
20250407,150704,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1211,-7,5,-0.57,1041748664,870137,52.26,1212,1234,1171,1583,853,1218,1197.22,2.20,0,26742,1293,1255,1200,1162,1107,1274,1181,281,365,500,770,1,1,56171811,680,-2.47,0.99,12,1.55,-491.00,1220.00,2350,20240523,-48.47,974,20250401,24.33,1274,-4.95,20250227,974,24.33,20250401,2350,-48.47,20240523,974,24.33,20250401,1.84,Y,099220,500,280 억,,1237646,N,N,18867,N,00,N
20250407,140701,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1203,-15,5,-1.23,765850611,641537,38.53,1212,1234,1171,1583,853,1218,1193.77,2.20,0,-8177,1293,1255,1200,1162,1107,1274,1181,281,365,500,770,1,1,56171811,676,-2.45,0.99,12,1.14,-491.00,1220.00,2350,20240523,-48.81,974,20250401,23.51,1274,-5.57,20250227,974,23.51,20250401,2350,-48.81,20240523,974,23.51,20250401,1.84,Y,099220,500,280 억,,1237646,N,N,18867,N,00,N
20250407,130700,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1205,-13,5,-1.07,676634521,567065,34.06,1212,1234,1171,1583,853,1218,1193.22,2.20,0,-9850,1293,1255,1200,1162,1107,1274,1181,281,365,500,770,1,1,56171811,677,-2.45,0.99,12,1.01,-491.00,1220.00,2350,20240523,-48.72,974,20250401,23.72,1274,-5.42,20250227,974,23.72,20250401,2350,-48.72,20240523,974,23.72,20250401,1.84,Y,099220,500,280 억,,1237646,N,N,18867,N,00,N
20250407,120700,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1202,-16,5,-1.31,625747115,524708,31.52,1212,1234,1171,1583,853,1218,1192.56,2.20,0,-1847,1293,1255,1200,1162,1107,1274,1181,281,365,500,770,1,1,56171811,675,-2.45,0.99,12,0.93,-491.00,1220.00,2350,20240523,-48.85,974,20250401,23.41,1274,-5.65,20250227,974,23.41,20250401,2350,-48.85,20240523,974,23.41,20250401,1.84,Y,099220,500,280 억,,1237646,N,N,18867,N,00,N
20250407,110701,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1206,-12,5,-0.99,552792760,464147,27.88,1212,1234,1171,1583,853,1218,1190.98,2.20,0,22334,1293,1255,1200,1162,1107,1274,1181,281,365,500,770,1,1,56171811,677,-2.46,0.99,12,0.83,-491.00,1220.00,2350,20240523,-48.68,974,20250401,23.82,1274,-5.34,20250227,974,23.82,20250401,2350,-48.68,20240523,974,23.82,20250401,1.84,Y,099220,500,280 억,,1237646,N,N,18867,N,00,N
20250407,100701,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1191,-27,5,-2.22,437864007,367833,22.09,1212,1234,1171,1583,853,1218,1190.38,2.20,0,13011,1293,1255,1200,1162,1107,1274,1181,281,365,500,770,1,1,56171811,669,-2.43,0.98,12,0.65,-491.00,1220.00,2350,20240523,-49.32,974,20250401,22.28,1274,-6.51,20250227,974,22.28,20250401,2350,-49.32,20240523,974,22.28,20250401,1.84,Y,099220,500,280 억,,1237646,N,N,18867,N,00,N
20250407,090702,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1201,-17,5,-1.40,107503183,90569,5.44,1212,1215,1171,1583,853,1218,1186.93,2.20,0,780,1293,1255,1200,1162,1107,1274,1181,281,365,500,770,1,1,56171811,675,-2.45,0.98,12,0.16,-491.00,1220.00,2350,20240523,-48.89,974,20250401,23.31,1274,-5.73,20250227,974,23.31,20250401,2350,-48.89,20240523,974,23.31,20250401,1.84,Y,099220,500,280 억,,1237646,N,N,18867,N,00,N
20250404,160658,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1218,53,2,4.55,1972090529,1642171,130.76,1165,1238,1145,1514,816,1165,1200.90,1.98,0,131725,1253,1208,1135,1090,1017,1231,1113,281,349,500,740,1,1,56171811,684,-2.48,1.00,12,2.92,-491.00,1220.00,2350,20240523,-48.17,974,20250401,25.05,1274,-4.40,20250227,974,25.05,20250401,2350,-48.17,20240523,974,25.05,20250401,1.84,Y,099220,500,280 억,,1111575,N,N,18867,N,00,N
20250404,150705,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1218,53,2,4.55,1886083178,1571423,125.13,1165,1238,1145,1514,816,1165,1200.24,1.98,0,121916,1253,1208,1135,1090,1017,1231,1113,281,349,500,740,1,1,56171811,684,-2.48,1.00,12,2.80,-491.00,1220.00,2350,20240523,-48.17,974,20250401,25.05,1274,-4.40,20250227,974,25.05,20250401,2350,-48.17,20240523,974,25.05,20250401,1.84,Y,099220,500,280 억,,1111575,N,N,10530,N,00,N
20250404,140707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1187,22,2,1.89,1734791207,1445139,115.07,1165,1238,1145,1514,816,1165,1200.43,1.98,0,109661,1253,1208,1135,1090,1017,1231,1113,281,349,500,740,1,1,56171811,667,-2.42,0.97,12,2.57,-491.00,1220.00,2350,20240523,-49.49,974,20250401,21.87,1274,-6.83,20250227,974,21.87,20250401,2350,-49.49,20240523,974,21.87,20250401,1.84,Y,099220,500,280 억,,1111575,N,N,10530,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 20250407 160659 57 100.00 KOSDAQ 유통 N N N N N 1200 -18 5 -1.48 1117238176 932912 56.03 1212 1234 1171 1583 853 1218 1197.57 2.20 0 18333 1293 1255 1200 1162 1107 1274 1181 281 365 500 770 1 1 56171811 674 -2.44 0.98 12 1.66 -491.00 1220.00 2350 20240523 -48.94 974 20250401 23.20 1274 -5.81 20250227 974 23.20 20250401 2350 -48.94 20240523 974 23.20 20250401 1.84 Y 099220 500 280 억 1237646 N N 18867 N 00 N
3 20250407 150704 57 100.00 KOSDAQ 유통 N N N N N 1211 -7 5 -0.57 1041748664 870137 52.26 1212 1234 1171 1583 853 1218 1197.22 2.20 0 26742 1293 1255 1200 1162 1107 1274 1181 281 365 500 770 1 1 56171811 680 -2.47 0.99 12 1.55 -491.00 1220.00 2350 20240523 -48.47 974 20250401 24.33 1274 -4.95 20250227 974 24.33 20250401 2350 -48.47 20240523 974 24.33 20250401 1.84 Y 099220 500 280 억 1237646 N N 18867 N 00 N
4 20250407 140701 57 100.00 KOSDAQ 유통 N N N N N 1203 -15 5 -1.23 765850611 641537 38.53 1212 1234 1171 1583 853 1218 1193.77 2.20 0 -8177 1293 1255 1200 1162 1107 1274 1181 281 365 500 770 1 1 56171811 676 -2.45 0.99 12 1.14 -491.00 1220.00 2350 20240523 -48.81 974 20250401 23.51 1274 -5.57 20250227 974 23.51 20250401 2350 -48.81 20240523 974 23.51 20250401 1.84 Y 099220 500 280 억 1237646 N N 18867 N 00 N
5 20250407 130700 57 100.00 KOSDAQ 유통 N N N N N 1205 -13 5 -1.07 676634521 567065 34.06 1212 1234 1171 1583 853 1218 1193.22 2.20 0 -9850 1293 1255 1200 1162 1107 1274 1181 281 365 500 770 1 1 56171811 677 -2.45 0.99 12 1.01 -491.00 1220.00 2350 20240523 -48.72 974 20250401 23.72 1274 -5.42 20250227 974 23.72 20250401 2350 -48.72 20240523 974 23.72 20250401 1.84 Y 099220 500 280 억 1237646 N N 18867 N 00 N
6 20250407 120700 57 100.00 KOSDAQ 유통 N N N N N 1202 -16 5 -1.31 625747115 524708 31.52 1212 1234 1171 1583 853 1218 1192.56 2.20 0 -1847 1293 1255 1200 1162 1107 1274 1181 281 365 500 770 1 1 56171811 675 -2.45 0.99 12 0.93 -491.00 1220.00 2350 20240523 -48.85 974 20250401 23.41 1274 -5.65 20250227 974 23.41 20250401 2350 -48.85 20240523 974 23.41 20250401 1.84 Y 099220 500 280 억 1237646 N N 18867 N 00 N
7 20250407 110701 57 100.00 KOSDAQ 유통 N N N N N 1206 -12 5 -0.99 552792760 464147 27.88 1212 1234 1171 1583 853 1218 1190.98 2.20 0 22334 1293 1255 1200 1162 1107 1274 1181 281 365 500 770 1 1 56171811 677 -2.46 0.99 12 0.83 -491.00 1220.00 2350 20240523 -48.68 974 20250401 23.82 1274 -5.34 20250227 974 23.82 20250401 2350 -48.68 20240523 974 23.82 20250401 1.84 Y 099220 500 280 억 1237646 N N 18867 N 00 N
8 20250407 100701 57 100.00 KOSDAQ 유통 N N N N N 1191 -27 5 -2.22 437864007 367833 22.09 1212 1234 1171 1583 853 1218 1190.38 2.20 0 13011 1293 1255 1200 1162 1107 1274 1181 281 365 500 770 1 1 56171811 669 -2.43 0.98 12 0.65 -491.00 1220.00 2350 20240523 -49.32 974 20250401 22.28 1274 -6.51 20250227 974 22.28 20250401 2350 -49.32 20240523 974 22.28 20250401 1.84 Y 099220 500 280 억 1237646 N N 18867 N 00 N
9 20250407 090702 57 100.00 KOSDAQ 유통 N N N N N 1201 -17 5 -1.40 107503183 90569 5.44 1212 1215 1171 1583 853 1218 1186.93 2.20 0 780 1293 1255 1200 1162 1107 1274 1181 281 365 500 770 1 1 56171811 675 -2.45 0.98 12 0.16 -491.00 1220.00 2350 20240523 -48.89 974 20250401 23.31 1274 -5.73 20250227 974 23.31 20250401 2350 -48.89 20240523 974 23.31 20250401 1.84 Y 099220 500 280 억 1237646 N N 18867 N 00 N
10 20250404 160658 57 100.00 KOSDAQ 유통 N N N N N 1218 53 2 4.55 1972090529 1642171 130.76 1165 1238 1145 1514 816 1165 1200.90 1.98 0 131725 1253 1208 1135 1090 1017 1231 1113 281 349 500 740 1 1 56171811 684 -2.48 1.00 12 2.92 -491.00 1220.00 2350 20240523 -48.17 974 20250401 25.05 1274 -4.40 20250227 974 25.05 20250401 2350 -48.17 20240523 974 25.05 20250401 1.84 Y 099220 500 280 억 1111575 N N 18867 N 00 N
11 20250404 150705 57 100.00 KOSDAQ 유통 N N N N N 1218 53 2 4.55 1886083178 1571423 125.13 1165 1238 1145 1514 816 1165 1200.24 1.98 0 121916 1253 1208 1135 1090 1017 1231 1113 281 349 500 740 1 1 56171811 684 -2.48 1.00 12 2.80 -491.00 1220.00 2350 20240523 -48.17 974 20250401 25.05 1274 -4.40 20250227 974 25.05 20250401 2350 -48.17 20240523 974 25.05 20250401 1.84 Y 099220 500 280 억 1111575 N N 10530 N 00 N
12 20250404 140707 57 100.00 KOSDAQ 유통 N N N N N 1187 22 2 1.89 1734791207 1445139 115.07 1165 1238 1145 1514 816 1165 1200.43 1.98 0 109661 1253 1208 1135 1090 1017 1231 1113 281 349 500 740 1 1 56171811 667 -2.42 0.97 12 2.57 -491.00 1220.00 2350 20240523 -49.49 974 20250401 21.87 1274 -6.83 20250227 974 21.87 20250401 2350 -49.49 20240523 974 21.87 20250401 1.84 Y 099220 500 280 억 1111575 N N 10530 N 00 N