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
052020/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
20250422,160516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6100,50,2,0.83,578290625,94545,69.63,6050,6180,6050,7860,4240,6050,6116.60,4.01,0,29519,6370,6210,6120,5960,5870,6165,5915,340,1810,500,4230,10,1,67983291,4147,-15.06,4.39,12,0.14,-405.00,1388.00,10470,20250115,-41.74,3940,20241209,54.82,10470,-41.74,20250115,5770,5.72,20250407,10470,-41.74,20250115,3940,54.82,20241209,0.00,Y,052020,500,339 억,,2728749,N,N,1545,N,00,N
20250422,150524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6110,60,2,0.99,523808635,85612,63.05,6050,6180,6050,7860,4240,6050,6118.40,4.01,0,28206,6370,6210,6120,5960,5870,6165,5915,340,1810,500,4230,10,1,67983291,4154,-15.09,4.40,12,0.13,-405.00,1388.00,10470,20250115,-41.64,3940,20241209,55.08,10470,-41.64,20250115,5770,5.89,20250407,10470,-41.64,20250115,3940,55.08,20241209,0.00,Y,052020,500,339 억,,2728749,N,N,3893,N,00,N
20250422,140524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6110,60,2,0.99,469526335,76735,56.51,6050,6180,6050,7860,4240,6050,6118.80,4.01,0,26911,6370,6210,6120,5960,5870,6165,5915,340,1810,500,4230,10,1,67983291,4154,-15.09,4.40,12,0.11,-405.00,1388.00,10470,20250115,-41.64,3940,20241209,55.08,10470,-41.64,20250115,5770,5.89,20250407,10470,-41.64,20250115,3940,55.08,20241209,0.00,Y,052020,500,339 억,,2728749,N,N,3893,N,00,N
20250422,130522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6120,70,2,1.16,442027425,72229,53.19,6050,6180,6050,7860,4240,6050,6119.81,4.01,0,25157,6370,6210,6120,5960,5870,6165,5915,340,1810,500,4230,10,1,67983291,4161,-15.11,4.41,12,0.11,-405.00,1388.00,10470,20250115,-41.55,3940,20241209,55.33,10470,-41.55,20250115,5770,6.07,20250407,10470,-41.55,20250115,3940,55.33,20241209,0.00,Y,052020,500,339 억,,2728749,N,N,3893,N,00,N
20250422,120523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6130,80,2,1.32,374032885,61090,44.99,6050,6180,6050,7860,4240,6050,6122.65,4.01,0,19655,6370,6210,6120,5960,5870,6165,5915,340,1810,500,4230,10,1,67983291,4167,-15.14,4.42,12,0.09,-405.00,1388.00,10470,20250115,-41.45,3940,20241209,55.58,10470,-41.45,20250115,5770,6.24,20250407,10470,-41.45,20250115,3940,55.58,20241209,0.00,Y,052020,500,339 억,,2728749,N,N,3893,N,00,N
20250422,110523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6150,100,2,1.65,342346515,55928,41.19,6050,6180,6050,7860,4240,6050,6121.20,4.01,0,18938,6370,6210,6120,5960,5870,6165,5915,340,1810,500,4230,10,1,67983291,4181,-15.19,4.43,12,0.08,-405.00,1388.00,10470,20250115,-41.26,3940,20241209,56.09,10470,-41.26,20250115,5770,6.59,20250407,10470,-41.26,20250115,3940,56.09,20241209,0.00,Y,052020,500,339 억,,2728749,N,N,3893,N,00,N
20250422,100523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6100,50,2,0.83,141033430,23101,17.01,6050,6140,6050,7860,4240,6050,6105.08,4.01,0,8500,6370,6210,6120,5960,5870,6165,5915,340,1810,500,4230,10,1,67983291,4147,-15.06,4.39,12,0.03,-405.00,1388.00,10470,20250115,-41.74,3940,20241209,54.82,10470,-41.74,20250115,5770,5.72,20250407,10470,-41.74,20250115,3940,54.82,20241209,0.00,Y,052020,500,339 억,,2728749,N,N,3893,N,00,N
20250422,090524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6060,10,2,0.17,3822870,631,0.46,6050,6100,6050,7860,4240,6050,6058.43,4.01,0,576,6370,6210,6120,5960,5870,6165,5915,340,1810,500,4230,10,1,67983291,4120,-14.96,4.37,12,0.00,-405.00,1388.00,10470,20250115,-42.12,3940,20241209,53.81,10470,-42.12,20250115,5770,5.03,20250407,10470,-42.12,20250115,3940,53.81,20241209,0.00,Y,052020,500,339 억,,2728749,N,N,3893,N,00,N
20250421,160513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6050,-90,5,-1.47,832216510,135777,146.45,6140,6280,6030,7980,4300,6140,6129.36,4.01,0,-23076,6340,6240,6150,6050,5960,6195,6005,340,1840,500,4290,10,1,67983291,4113,-14.94,4.36,12,0.20,-405.00,1388.00,10470,20250115,-42.22,3940,20241209,53.55,10470,-42.22,20250115,5770,4.85,20250407,10470,-42.22,20250115,3940,53.55,20241209,0.00,Y,052020,500,339 억,,2726399,N,N,3893,N,00,N
20250421,150521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6050,-90,5,-1.47,764183790,124561,134.35,6140,6280,6030,7980,4300,6140,6135.02,4.01,0,-22065,6340,6240,6150,6050,5960,6195,6005,340,1840,500,4290,10,1,67983291,4113,-14.94,4.36,12,0.18,-405.00,1388.00,10470,20250115,-42.22,3940,20241209,53.55,10470,-42.22,20250115,5770,4.85,20250407,10470,-42.22,20250115,3940,53.55,20241209,0.00,Y,052020,500,339 억,,2726399,N,N,5846,N,00,N
20250421,140522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6080,-60,5,-0.98,612857245,99555,107.38,6140,6280,6070,7980,4300,6140,6155.97,4.01,0,-11835,6340,6240,6150,6050,5960,6195,6005,340,1840,500,4290,10,1,67983291,4133,-15.01,4.38,12,0.15,-405.00,1388.00,10470,20250115,-41.93,3940,20241209,54.31,10470,-41.93,20250115,5770,5.37,20250407,10470,-41.93,20250115,3940,54.31,20241209,0.00,Y,052020,500,339 억,,2726399,N,N,5846,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 160516 57 100.00 KOSDAQ 유통 N N N N N 6100 50 2 0.83 578290625 94545 69.63 6050 6180 6050 7860 4240 6050 6116.60 4.01 0 29519 6370 6210 6120 5960 5870 6165 5915 340 1810 500 4230 10 1 67983291 4147 -15.06 4.39 12 0.14 -405.00 1388.00 10470 20250115 -41.74 3940 20241209 54.82 10470 -41.74 20250115 5770 5.72 20250407 10470 -41.74 20250115 3940 54.82 20241209 0.00 Y 052020 500 339 억 2728749 N N 1545 N 00 N
3 20250422 150524 57 100.00 KOSDAQ 유통 N N N N N 6110 60 2 0.99 523808635 85612 63.05 6050 6180 6050 7860 4240 6050 6118.40 4.01 0 28206 6370 6210 6120 5960 5870 6165 5915 340 1810 500 4230 10 1 67983291 4154 -15.09 4.40 12 0.13 -405.00 1388.00 10470 20250115 -41.64 3940 20241209 55.08 10470 -41.64 20250115 5770 5.89 20250407 10470 -41.64 20250115 3940 55.08 20241209 0.00 Y 052020 500 339 억 2728749 N N 3893 N 00 N
4 20250422 140524 57 100.00 KOSDAQ 유통 N N N N N 6110 60 2 0.99 469526335 76735 56.51 6050 6180 6050 7860 4240 6050 6118.80 4.01 0 26911 6370 6210 6120 5960 5870 6165 5915 340 1810 500 4230 10 1 67983291 4154 -15.09 4.40 12 0.11 -405.00 1388.00 10470 20250115 -41.64 3940 20241209 55.08 10470 -41.64 20250115 5770 5.89 20250407 10470 -41.64 20250115 3940 55.08 20241209 0.00 Y 052020 500 339 억 2728749 N N 3893 N 00 N
5 20250422 130522 57 100.00 KOSDAQ 유통 N N N N N 6120 70 2 1.16 442027425 72229 53.19 6050 6180 6050 7860 4240 6050 6119.81 4.01 0 25157 6370 6210 6120 5960 5870 6165 5915 340 1810 500 4230 10 1 67983291 4161 -15.11 4.41 12 0.11 -405.00 1388.00 10470 20250115 -41.55 3940 20241209 55.33 10470 -41.55 20250115 5770 6.07 20250407 10470 -41.55 20250115 3940 55.33 20241209 0.00 Y 052020 500 339 억 2728749 N N 3893 N 00 N
6 20250422 120523 57 100.00 KOSDAQ 유통 N N N N N 6130 80 2 1.32 374032885 61090 44.99 6050 6180 6050 7860 4240 6050 6122.65 4.01 0 19655 6370 6210 6120 5960 5870 6165 5915 340 1810 500 4230 10 1 67983291 4167 -15.14 4.42 12 0.09 -405.00 1388.00 10470 20250115 -41.45 3940 20241209 55.58 10470 -41.45 20250115 5770 6.24 20250407 10470 -41.45 20250115 3940 55.58 20241209 0.00 Y 052020 500 339 억 2728749 N N 3893 N 00 N
7 20250422 110523 57 100.00 KOSDAQ 유통 N N N N N 6150 100 2 1.65 342346515 55928 41.19 6050 6180 6050 7860 4240 6050 6121.20 4.01 0 18938 6370 6210 6120 5960 5870 6165 5915 340 1810 500 4230 10 1 67983291 4181 -15.19 4.43 12 0.08 -405.00 1388.00 10470 20250115 -41.26 3940 20241209 56.09 10470 -41.26 20250115 5770 6.59 20250407 10470 -41.26 20250115 3940 56.09 20241209 0.00 Y 052020 500 339 억 2728749 N N 3893 N 00 N
8 20250422 100523 57 100.00 KOSDAQ 유통 N N N N N 6100 50 2 0.83 141033430 23101 17.01 6050 6140 6050 7860 4240 6050 6105.08 4.01 0 8500 6370 6210 6120 5960 5870 6165 5915 340 1810 500 4230 10 1 67983291 4147 -15.06 4.39 12 0.03 -405.00 1388.00 10470 20250115 -41.74 3940 20241209 54.82 10470 -41.74 20250115 5770 5.72 20250407 10470 -41.74 20250115 3940 54.82 20241209 0.00 Y 052020 500 339 억 2728749 N N 3893 N 00 N
9 20250422 090524 57 100.00 KOSDAQ 유통 N N N N N 6060 10 2 0.17 3822870 631 0.46 6050 6100 6050 7860 4240 6050 6058.43 4.01 0 576 6370 6210 6120 5960 5870 6165 5915 340 1810 500 4230 10 1 67983291 4120 -14.96 4.37 12 0.00 -405.00 1388.00 10470 20250115 -42.12 3940 20241209 53.81 10470 -42.12 20250115 5770 5.03 20250407 10470 -42.12 20250115 3940 53.81 20241209 0.00 Y 052020 500 339 억 2728749 N N 3893 N 00 N
10 20250421 160513 57 100.00 KOSDAQ 유통 N N N N N 6050 -90 5 -1.47 832216510 135777 146.45 6140 6280 6030 7980 4300 6140 6129.36 4.01 0 -23076 6340 6240 6150 6050 5960 6195 6005 340 1840 500 4290 10 1 67983291 4113 -14.94 4.36 12 0.20 -405.00 1388.00 10470 20250115 -42.22 3940 20241209 53.55 10470 -42.22 20250115 5770 4.85 20250407 10470 -42.22 20250115 3940 53.55 20241209 0.00 Y 052020 500 339 억 2726399 N N 3893 N 00 N
11 20250421 150521 57 100.00 KOSDAQ 유통 N N N N N 6050 -90 5 -1.47 764183790 124561 134.35 6140 6280 6030 7980 4300 6140 6135.02 4.01 0 -22065 6340 6240 6150 6050 5960 6195 6005 340 1840 500 4290 10 1 67983291 4113 -14.94 4.36 12 0.18 -405.00 1388.00 10470 20250115 -42.22 3940 20241209 53.55 10470 -42.22 20250115 5770 4.85 20250407 10470 -42.22 20250115 3940 53.55 20241209 0.00 Y 052020 500 339 억 2726399 N N 5846 N 00 N
12 20250421 140522 57 100.00 KOSDAQ 유통 N N N N N 6080 -60 5 -0.98 612857245 99555 107.38 6140 6280 6070 7980 4300 6140 6155.97 4.01 0 -11835 6340 6240 6150 6050 5960 6195 6005 340 1840 500 4290 10 1 67983291 4133 -15.01 4.38 12 0.15 -405.00 1388.00 10470 20250115 -41.93 3940 20241209 54.31 10470 -41.93 20250115 5770 5.37 20250407 10470 -41.93 20250115 3940 54.31 20241209 0.00 Y 052020 500 339 억 2726399 N N 5846 N 00 N