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
049720/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
20250422,160508,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9800,-60,5,-0.61,587712860,59687,112.03,9860,9920,9800,12810,6910,9860,9846.60,2.71,0,4820,9953,9906,9813,9766,9673,9930,9790,72,2950,500,7490,10,1,14300000,1401,10.58,2.64,12,0.42,926.00,3712.00,11630,20240416,-15.74,9280,20250407,5.60,10360,-5.41,20250411,9280,5.60,20250407,11400,-14.04,20240719,9280,5.60,20250407,0.41,Y,049720,500,71 억,,387168,N,N,80,N,00,N
20250422,150517,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9820,-40,5,-0.41,568335280,57713,108.32,9860,9920,9800,12810,6910,9860,9847.61,2.71,0,4541,9953,9906,9813,9766,9673,9930,9790,72,2950,500,7490,10,1,14300000,1404,10.60,2.65,12,0.40,926.00,3712.00,11630,20240416,-15.56,9280,20250407,5.82,10360,-5.21,20250411,9280,5.82,20250407,11400,-13.86,20240719,9280,5.82,20250407,0.41,Y,049720,500,71 억,,387168,N,N,0,N,00,N
20250422,140517,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9810,-50,5,-0.51,519189935,52725,98.96,9860,9920,9800,12810,6910,9860,9847.13,2.71,0,5374,9953,9906,9813,9766,9673,9930,9790,72,2950,500,7490,10,1,14300000,1403,10.59,2.64,12,0.37,926.00,3712.00,11630,20240416,-15.65,9280,20250407,5.71,10360,-5.31,20250411,9280,5.71,20250407,11400,-13.95,20240719,9280,5.71,20250407,0.41,Y,049720,500,71 억,,387168,N,N,0,N,00,N
20250422,130515,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9860,0,3,0.00,407450610,41351,77.61,9860,9920,9800,12810,6910,9860,9853.46,2.71,0,9852,9953,9906,9813,9766,9673,9930,9790,72,2950,500,7490,10,1,14300000,1410,10.65,2.66,12,0.29,926.00,3712.00,11630,20240416,-15.22,9280,20250407,6.25,10360,-4.83,20250411,9280,6.25,20250407,11400,-13.51,20240719,9280,6.25,20250407,0.41,Y,049720,500,71 억,,387168,N,N,0,N,00,N
20250422,120516,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9880,20,2,0.20,127287635,12914,24.24,9860,9900,9800,12810,6910,9860,9856.56,2.71,0,1711,9953,9906,9813,9766,9673,9930,9790,72,2950,500,7490,10,1,14300000,1413,10.67,2.66,12,0.09,926.00,3712.00,11630,20240416,-15.05,9280,20250407,6.47,10360,-4.63,20250411,9280,6.47,20250407,11400,-13.33,20240719,9280,6.47,20250407,0.41,Y,049720,500,71 억,,387168,N,N,0,N,00,N
20250422,110516,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9875,15,2,0.15,95609885,9705,18.22,9860,9900,9800,12810,6910,9860,9851.61,2.71,0,1592,9953,9906,9813,9766,9673,9930,9790,72,2950,500,7490,10,1,14300000,1412,10.66,2.66,12,0.07,926.00,3712.00,11630,20240416,-15.09,9280,20250407,6.41,10360,-4.68,20250411,9280,6.41,20250407,11400,-13.38,20240719,9280,6.41,20250407,0.41,Y,049720,500,71 억,,387168,N,N,0,N,00,N
20250422,100516,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9830,-30,5,-0.30,44764535,4550,8.54,9860,9860,9800,12810,6910,9860,9838.36,2.71,0,1505,9953,9906,9813,9766,9673,9930,9790,72,2950,500,7490,10,1,14300000,1406,10.62,2.65,12,0.03,926.00,3712.00,11630,20240416,-15.48,9280,20250407,5.93,10360,-5.12,20250411,9280,5.93,20250407,11400,-13.77,20240719,9280,5.93,20250407,0.41,Y,049720,500,71 억,,387168,N,N,0,N,00,N
20250422,090517,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9840,-20,5,-0.20,9178610,934,1.75,9860,9860,9800,12810,6910,9860,9827.21,2.71,0,210,9953,9906,9813,9766,9673,9930,9790,72,2950,500,7490,10,1,14300000,1407,10.63,2.65,12,0.01,926.00,3712.00,11630,20240416,-15.39,9280,20250407,6.03,10360,-5.02,20250411,9280,6.03,20250407,11400,-13.68,20240719,9280,6.03,20250407,0.41,Y,049720,500,71 억,,387168,N,N,0,N,00,N
20250421,160506,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9860,130,2,1.34,519947560,53174,157.82,9790,9860,9720,12640,6820,9730,9778.21,2.60,0,15972,9883,9806,9693,9616,9503,9845,9655,72,2910,500,7390,10,1,14300000,1410,10.65,2.66,12,0.37,926.00,3712.00,11630,20240416,-15.22,9280,20250407,6.25,10360,-4.83,20250411,9280,6.25,20250407,11400,-13.51,20240719,9280,6.25,20250407,0.41,Y,049720,500,71 억,,371554,N,N,0,N,00,N
20250421,150514,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9840,110,2,1.13,474685640,48581,144.19,9790,9860,9720,12640,6820,9730,9771.01,2.60,0,15927,9883,9806,9693,9616,9503,9845,9655,72,2910,500,7390,10,1,14300000,1407,10.63,2.65,12,0.34,926.00,3712.00,11630,20240416,-15.39,9280,20250407,6.03,10360,-5.02,20250411,9280,6.03,20250407,11400,-13.68,20240719,9280,6.03,20250407,0.41,Y,049720,500,71 억,,371554,N,N,0,N,00,N
20250421,140515,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9810,80,2,0.82,389424635,39913,118.46,9790,9820,9720,12640,6820,9730,9756.84,2.60,0,13339,9883,9806,9693,9616,9503,9845,9655,72,2910,500,7390,10,1,14300000,1403,10.59,2.64,12,0.28,926.00,3712.00,11630,20240416,-15.65,9280,20250407,5.71,10360,-5.31,20250411,9280,5.71,20250407,11400,-13.95,20240719,9280,5.71,20250407,0.41,Y,049720,500,71 억,,371554,N,N,0,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 160508 57 100.00 KOSDAQ 일반서비스 N N N N N 9800 -60 5 -0.61 587712860 59687 112.03 9860 9920 9800 12810 6910 9860 9846.60 2.71 0 4820 9953 9906 9813 9766 9673 9930 9790 72 2950 500 7490 10 1 14300000 1401 10.58 2.64 12 0.42 926.00 3712.00 11630 20240416 -15.74 9280 20250407 5.60 10360 -5.41 20250411 9280 5.60 20250407 11400 -14.04 20240719 9280 5.60 20250407 0.41 Y 049720 500 71 억 387168 N N 80 N 00 N
3 20250422 150517 57 100.00 KOSDAQ 일반서비스 N N N N N 9820 -40 5 -0.41 568335280 57713 108.32 9860 9920 9800 12810 6910 9860 9847.61 2.71 0 4541 9953 9906 9813 9766 9673 9930 9790 72 2950 500 7490 10 1 14300000 1404 10.60 2.65 12 0.40 926.00 3712.00 11630 20240416 -15.56 9280 20250407 5.82 10360 -5.21 20250411 9280 5.82 20250407 11400 -13.86 20240719 9280 5.82 20250407 0.41 Y 049720 500 71 억 387168 N N 0 N 00 N
4 20250422 140517 57 100.00 KOSDAQ 일반서비스 N N N N N 9810 -50 5 -0.51 519189935 52725 98.96 9860 9920 9800 12810 6910 9860 9847.13 2.71 0 5374 9953 9906 9813 9766 9673 9930 9790 72 2950 500 7490 10 1 14300000 1403 10.59 2.64 12 0.37 926.00 3712.00 11630 20240416 -15.65 9280 20250407 5.71 10360 -5.31 20250411 9280 5.71 20250407 11400 -13.95 20240719 9280 5.71 20250407 0.41 Y 049720 500 71 억 387168 N N 0 N 00 N
5 20250422 130515 57 100.00 KOSDAQ 일반서비스 N N N N N 9860 0 3 0.00 407450610 41351 77.61 9860 9920 9800 12810 6910 9860 9853.46 2.71 0 9852 9953 9906 9813 9766 9673 9930 9790 72 2950 500 7490 10 1 14300000 1410 10.65 2.66 12 0.29 926.00 3712.00 11630 20240416 -15.22 9280 20250407 6.25 10360 -4.83 20250411 9280 6.25 20250407 11400 -13.51 20240719 9280 6.25 20250407 0.41 Y 049720 500 71 억 387168 N N 0 N 00 N
6 20250422 120516 57 100.00 KOSDAQ 일반서비스 N N N N N 9880 20 2 0.20 127287635 12914 24.24 9860 9900 9800 12810 6910 9860 9856.56 2.71 0 1711 9953 9906 9813 9766 9673 9930 9790 72 2950 500 7490 10 1 14300000 1413 10.67 2.66 12 0.09 926.00 3712.00 11630 20240416 -15.05 9280 20250407 6.47 10360 -4.63 20250411 9280 6.47 20250407 11400 -13.33 20240719 9280 6.47 20250407 0.41 Y 049720 500 71 억 387168 N N 0 N 00 N
7 20250422 110516 57 100.00 KOSDAQ 일반서비스 N N N N N 9875 15 2 0.15 95609885 9705 18.22 9860 9900 9800 12810 6910 9860 9851.61 2.71 0 1592 9953 9906 9813 9766 9673 9930 9790 72 2950 500 7490 10 1 14300000 1412 10.66 2.66 12 0.07 926.00 3712.00 11630 20240416 -15.09 9280 20250407 6.41 10360 -4.68 20250411 9280 6.41 20250407 11400 -13.38 20240719 9280 6.41 20250407 0.41 Y 049720 500 71 억 387168 N N 0 N 00 N
8 20250422 100516 57 100.00 KOSDAQ 일반서비스 N N N N N 9830 -30 5 -0.30 44764535 4550 8.54 9860 9860 9800 12810 6910 9860 9838.36 2.71 0 1505 9953 9906 9813 9766 9673 9930 9790 72 2950 500 7490 10 1 14300000 1406 10.62 2.65 12 0.03 926.00 3712.00 11630 20240416 -15.48 9280 20250407 5.93 10360 -5.12 20250411 9280 5.93 20250407 11400 -13.77 20240719 9280 5.93 20250407 0.41 Y 049720 500 71 억 387168 N N 0 N 00 N
9 20250422 090517 57 100.00 KOSDAQ 일반서비스 N N N N N 9840 -20 5 -0.20 9178610 934 1.75 9860 9860 9800 12810 6910 9860 9827.21 2.71 0 210 9953 9906 9813 9766 9673 9930 9790 72 2950 500 7490 10 1 14300000 1407 10.63 2.65 12 0.01 926.00 3712.00 11630 20240416 -15.39 9280 20250407 6.03 10360 -5.02 20250411 9280 6.03 20250407 11400 -13.68 20240719 9280 6.03 20250407 0.41 Y 049720 500 71 억 387168 N N 0 N 00 N
10 20250421 160506 57 100.00 KOSDAQ 일반서비스 N N N N N 9860 130 2 1.34 519947560 53174 157.82 9790 9860 9720 12640 6820 9730 9778.21 2.60 0 15972 9883 9806 9693 9616 9503 9845 9655 72 2910 500 7390 10 1 14300000 1410 10.65 2.66 12 0.37 926.00 3712.00 11630 20240416 -15.22 9280 20250407 6.25 10360 -4.83 20250411 9280 6.25 20250407 11400 -13.51 20240719 9280 6.25 20250407 0.41 Y 049720 500 71 억 371554 N N 0 N 00 N
11 20250421 150514 57 100.00 KOSDAQ 일반서비스 N N N N N 9840 110 2 1.13 474685640 48581 144.19 9790 9860 9720 12640 6820 9730 9771.01 2.60 0 15927 9883 9806 9693 9616 9503 9845 9655 72 2910 500 7390 10 1 14300000 1407 10.63 2.65 12 0.34 926.00 3712.00 11630 20240416 -15.39 9280 20250407 6.03 10360 -5.02 20250411 9280 6.03 20250407 11400 -13.68 20240719 9280 6.03 20250407 0.41 Y 049720 500 71 억 371554 N N 0 N 00 N
12 20250421 140515 57 100.00 KOSDAQ 일반서비스 N N N N N 9810 80 2 0.82 389424635 39913 118.46 9790 9820 9720 12640 6820 9730 9756.84 2.60 0 13339 9883 9806 9693 9616 9503 9845 9655 72 2910 500 7390 10 1 14300000 1403 10.59 2.64 12 0.28 926.00 3712.00 11630 20240416 -15.65 9280 20250407 5.71 10360 -5.31 20250411 9280 5.71 20250407 11400 -13.95 20240719 9280 5.71 20250407 0.41 Y 049720 500 71 억 371554 N N 0 N 00 N