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
069920/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
20250422,160611,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2960,70,2,2.42,1818395296,624204,42.04,2920,3010,2715,3755,2025,2890,2913.14,0.76,0,-16964,3310,3100,2780,2570,2250,3205,2675,176,865,500,0,5,1,35194116,1042,-5.38,2.25,12,1.77,-550.00,1314.00,3190,20240611,-7.21,600,20250313,393.33,3030,-2.31,20250416,600,393.33,20250313,3190,-7.21,20240611,600,393.33,20250313,0.00,Y,069920,500,175 억,,268043,N,N,0,N,02,N
20250422,150622,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2900,10,2,0.35,1739377546,597257,40.23,2920,3010,2715,3755,2025,2890,2912.28,0.76,0,-20575,3310,3100,2780,2570,2250,3205,2675,176,865,500,0,5,1,35194116,1021,-5.27,2.21,12,1.70,-550.00,1314.00,3190,20240611,-9.09,600,20250313,383.33,3030,-4.29,20250416,600,383.33,20250313,3190,-9.09,20240611,600,383.33,20250313,0.00,Y,069920,500,175 억,,268043,N,N,0,N,02,N
20250422,140621,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2915,25,2,0.87,1623425314,557237,37.53,2920,3010,2715,3755,2025,2890,2913.35,0.76,0,-19943,3310,3100,2780,2570,2250,3205,2675,176,865,500,0,5,1,35194116,1026,-5.30,2.22,12,1.58,-550.00,1314.00,3190,20240611,-8.62,600,20250313,385.83,3030,-3.80,20250416,600,385.83,20250313,3190,-8.62,20240611,600,385.83,20250313,0.00,Y,069920,500,175 억,,268043,N,N,0,N,02,N
20250422,130619,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2930,40,2,1.38,1471526789,505092,34.02,2920,3010,2715,3755,2025,2890,2913.38,0.76,0,-5828,3310,3100,2780,2570,2250,3205,2675,176,865,500,0,5,1,35194116,1031,-5.33,2.23,12,1.44,-550.00,1314.00,3190,20240611,-8.15,600,20250313,388.33,3030,-3.30,20250416,600,388.33,20250313,3190,-8.15,20240611,600,388.33,20250313,0.00,Y,069920,500,175 억,,268043,N,N,0,N,02,N
20250422,120620,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2985,95,2,3.29,1120746159,387291,26.08,2920,3000,2715,3755,2025,2890,2893.81,0.76,0,-14729,3310,3100,2780,2570,2250,3205,2675,176,865,500,0,5,1,35194116,1051,-5.43,2.27,12,1.10,-550.00,1314.00,3190,20240611,-6.43,600,20250313,397.50,3030,-1.49,20250416,600,397.50,20250313,3190,-6.43,20240611,600,397.50,20250313,0.00,Y,069920,500,175 억,,268043,N,N,0,N,02,N
20250422,110620,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2925,35,2,1.21,924983719,320288,21.57,2920,3000,2715,3755,2025,2890,2887.97,0.76,0,-42781,3310,3100,2780,2570,2250,3205,2675,176,865,500,0,5,1,35194116,1029,-5.32,2.23,12,0.91,-550.00,1314.00,3190,20240611,-8.31,600,20250313,387.50,3030,-3.47,20250416,600,387.50,20250313,3190,-8.31,20240611,600,387.50,20250313,0.00,Y,069920,500,175 억,,268043,N,N,0,N,02,N
20250422,100620,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2865,-25,5,-0.87,720089284,249704,16.82,2920,3000,2715,3755,2025,2890,2883.77,0.76,0,-41032,3310,3100,2780,2570,2250,3205,2675,176,865,500,0,5,1,35194116,1008,-5.21,2.18,12,0.71,-550.00,1314.00,3190,20240611,-10.19,600,20250313,377.50,3030,-5.45,20250416,600,377.50,20250313,3190,-10.19,20240611,600,377.50,20250313,0.00,Y,069920,500,175 억,,268043,N,N,0,N,02,N
20250422,090622,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2815,-75,5,-2.60,188633150,66348,4.47,2920,2925,2715,3755,2025,2890,2843.09,0.76,0,-13481,3310,3100,2780,2570,2250,3205,2675,176,865,500,0,5,1,35194116,991,-5.12,2.14,12,0.19,-550.00,1314.00,3190,20240611,-11.76,600,20250313,369.17,3030,-7.10,20250416,600,369.17,20250313,3190,-11.76,20240611,600,369.17,20250313,0.00,Y,069920,500,175 억,,268043,N,N,0,N,02,N
20250421,160608,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2890,360,2,14.23,4091438662,1454787,169.78,2530,2990,2460,3285,1775,2530,2812.39,0.49,0,120988,2790,2660,2405,2275,2020,2725,2340,176,755,500,0,5,1,35194116,1017,-5.25,2.20,12,4.13,-550.00,1314.00,3190,20240611,-9.40,600,20250313,381.67,3030,-4.62,20250416,600,381.67,20250313,3190,-9.40,20240611,600,381.67,20250313,0.00,Y,069920,500,175 억,,171578,N,N,360,N,02,N
20250421,150618,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2895,365,2,14.43,3983684837,1417341,165.41,2530,2990,2460,3285,1775,2530,2810.67,0.49,0,121958,2790,2660,2405,2275,2020,2725,2340,176,755,500,0,5,1,35194116,1019,-5.26,2.20,12,4.03,-550.00,1314.00,3190,20240611,-9.25,600,20250313,382.50,3030,-4.46,20250416,600,382.50,20250313,3190,-9.25,20240611,600,382.50,20250313,0.00,Y,069920,500,175 억,,171578,N,N,360,N,02,N
20250421,140619,53,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2930,400,2,15.81,3709348637,1322483,154.34,2530,2990,2460,3285,1775,2530,2804.84,0.49,0,103258,2790,2660,2405,2275,2020,2725,2340,176,755,500,0,5,1,35194116,1031,-5.33,2.23,12,3.76,-550.00,1314.00,3190,20240611,-8.15,600,20250313,388.33,3030,-3.30,20250416,600,388.33,20250313,3190,-8.15,20240611,600,388.33,20250313,0.00,Y,069920,500,175 억,,171578,N,N,360,N,02,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 160611 53 100.00 KOSDAQ 유통 N N N N N 2960 70 2 2.42 1818395296 624204 42.04 2920 3010 2715 3755 2025 2890 2913.14 0.76 0 -16964 3310 3100 2780 2570 2250 3205 2675 176 865 500 0 5 1 35194116 1042 -5.38 2.25 12 1.77 -550.00 1314.00 3190 20240611 -7.21 600 20250313 393.33 3030 -2.31 20250416 600 393.33 20250313 3190 -7.21 20240611 600 393.33 20250313 0.00 Y 069920 500 175 억 268043 N N 0 N 02 N
3 20250422 150622 53 100.00 KOSDAQ 유통 N N N N N 2900 10 2 0.35 1739377546 597257 40.23 2920 3010 2715 3755 2025 2890 2912.28 0.76 0 -20575 3310 3100 2780 2570 2250 3205 2675 176 865 500 0 5 1 35194116 1021 -5.27 2.21 12 1.70 -550.00 1314.00 3190 20240611 -9.09 600 20250313 383.33 3030 -4.29 20250416 600 383.33 20250313 3190 -9.09 20240611 600 383.33 20250313 0.00 Y 069920 500 175 억 268043 N N 0 N 02 N
4 20250422 140621 53 100.00 KOSDAQ 유통 N N N N N 2915 25 2 0.87 1623425314 557237 37.53 2920 3010 2715 3755 2025 2890 2913.35 0.76 0 -19943 3310 3100 2780 2570 2250 3205 2675 176 865 500 0 5 1 35194116 1026 -5.30 2.22 12 1.58 -550.00 1314.00 3190 20240611 -8.62 600 20250313 385.83 3030 -3.80 20250416 600 385.83 20250313 3190 -8.62 20240611 600 385.83 20250313 0.00 Y 069920 500 175 억 268043 N N 0 N 02 N
5 20250422 130619 53 100.00 KOSDAQ 유통 N N N N N 2930 40 2 1.38 1471526789 505092 34.02 2920 3010 2715 3755 2025 2890 2913.38 0.76 0 -5828 3310 3100 2780 2570 2250 3205 2675 176 865 500 0 5 1 35194116 1031 -5.33 2.23 12 1.44 -550.00 1314.00 3190 20240611 -8.15 600 20250313 388.33 3030 -3.30 20250416 600 388.33 20250313 3190 -8.15 20240611 600 388.33 20250313 0.00 Y 069920 500 175 억 268043 N N 0 N 02 N
6 20250422 120620 53 100.00 KOSDAQ 유통 N N N N N 2985 95 2 3.29 1120746159 387291 26.08 2920 3000 2715 3755 2025 2890 2893.81 0.76 0 -14729 3310 3100 2780 2570 2250 3205 2675 176 865 500 0 5 1 35194116 1051 -5.43 2.27 12 1.10 -550.00 1314.00 3190 20240611 -6.43 600 20250313 397.50 3030 -1.49 20250416 600 397.50 20250313 3190 -6.43 20240611 600 397.50 20250313 0.00 Y 069920 500 175 억 268043 N N 0 N 02 N
7 20250422 110620 53 100.00 KOSDAQ 유통 N N N N N 2925 35 2 1.21 924983719 320288 21.57 2920 3000 2715 3755 2025 2890 2887.97 0.76 0 -42781 3310 3100 2780 2570 2250 3205 2675 176 865 500 0 5 1 35194116 1029 -5.32 2.23 12 0.91 -550.00 1314.00 3190 20240611 -8.31 600 20250313 387.50 3030 -3.47 20250416 600 387.50 20250313 3190 -8.31 20240611 600 387.50 20250313 0.00 Y 069920 500 175 억 268043 N N 0 N 02 N
8 20250422 100620 53 100.00 KOSDAQ 유통 N N N N N 2865 -25 5 -0.87 720089284 249704 16.82 2920 3000 2715 3755 2025 2890 2883.77 0.76 0 -41032 3310 3100 2780 2570 2250 3205 2675 176 865 500 0 5 1 35194116 1008 -5.21 2.18 12 0.71 -550.00 1314.00 3190 20240611 -10.19 600 20250313 377.50 3030 -5.45 20250416 600 377.50 20250313 3190 -10.19 20240611 600 377.50 20250313 0.00 Y 069920 500 175 억 268043 N N 0 N 02 N
9 20250422 090622 53 100.00 KOSDAQ 유통 N N N N N 2815 -75 5 -2.60 188633150 66348 4.47 2920 2925 2715 3755 2025 2890 2843.09 0.76 0 -13481 3310 3100 2780 2570 2250 3205 2675 176 865 500 0 5 1 35194116 991 -5.12 2.14 12 0.19 -550.00 1314.00 3190 20240611 -11.76 600 20250313 369.17 3030 -7.10 20250416 600 369.17 20250313 3190 -11.76 20240611 600 369.17 20250313 0.00 Y 069920 500 175 억 268043 N N 0 N 02 N
10 20250421 160608 53 100.00 KOSDAQ 유통 N N N N N 2890 360 2 14.23 4091438662 1454787 169.78 2530 2990 2460 3285 1775 2530 2812.39 0.49 0 120988 2790 2660 2405 2275 2020 2725 2340 176 755 500 0 5 1 35194116 1017 -5.25 2.20 12 4.13 -550.00 1314.00 3190 20240611 -9.40 600 20250313 381.67 3030 -4.62 20250416 600 381.67 20250313 3190 -9.40 20240611 600 381.67 20250313 0.00 Y 069920 500 175 억 171578 N N 360 N 02 N
11 20250421 150618 53 100.00 KOSDAQ 유통 N N N N N 2895 365 2 14.43 3983684837 1417341 165.41 2530 2990 2460 3285 1775 2530 2810.67 0.49 0 121958 2790 2660 2405 2275 2020 2725 2340 176 755 500 0 5 1 35194116 1019 -5.26 2.20 12 4.03 -550.00 1314.00 3190 20240611 -9.25 600 20250313 382.50 3030 -4.46 20250416 600 382.50 20250313 3190 -9.25 20240611 600 382.50 20250313 0.00 Y 069920 500 175 억 171578 N N 360 N 02 N
12 20250421 140619 53 100.00 KOSDAQ 유통 N N N N N 2930 400 2 15.81 3709348637 1322483 154.34 2530 2990 2460 3285 1775 2530 2804.84 0.49 0 103258 2790 2660 2405 2275 2020 2725 2340 176 755 500 0 5 1 35194116 1031 -5.33 2.23 12 3.76 -550.00 1314.00 3190 20240611 -8.15 600 20250313 388.33 3030 -3.30 20250416 600 388.33 20250313 3190 -8.15 20240611 600 388.33 20250313 0.00 Y 069920 500 175 억 171578 N N 360 N 02 N