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
079650/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
20250422,160629,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1305,16,2,1.24,35445124,27415,153.30,1301,1305,1275,1675,903,1289,1292.91,0.48,0,164,1310,1299,1278,1267,1246,1305,1273,20,386,100,900,1,1,20000000,261,-54.38,0.37,12,0.14,-24.00,3501.00,1607,20240605,-18.79,862,20240805,51.39,1389,-6.05,20250117,1165,12.02,20250326,1607,-18.79,20240605,862,51.39,20240805,0.00,Y,079650,100,20 억,,96149,N,N,170,N,00,N
20250422,150641,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1303,14,2,1.09,28928721,22414,125.34,1301,1305,1275,1675,903,1289,1290.65,0.48,0,252,1310,1299,1278,1267,1246,1305,1273,20,386,100,900,1,1,20000000,261,-54.29,0.37,12,0.11,-24.00,3501.00,1607,20240605,-18.92,862,20240805,51.16,1389,-6.19,20250117,1165,11.85,20250326,1607,-18.92,20240605,862,51.16,20240805,0.00,Y,079650,100,20 억,,96149,N,N,0,N,00,N
20250422,140640,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1295,6,2,0.47,21653912,16798,93.93,1301,1301,1275,1675,903,1289,1289.08,0.48,0,83,1310,1299,1278,1267,1246,1305,1273,20,386,100,900,1,1,20000000,259,-53.96,0.37,12,0.08,-24.00,3501.00,1607,20240605,-19.42,862,20240805,50.23,1389,-6.77,20250117,1165,11.16,20250326,1607,-19.42,20240605,862,50.23,20240805,0.00,Y,079650,100,20 억,,96149,N,N,0,N,00,N
20250422,130638,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1293,4,2,0.31,15722027,12204,68.24,1301,1301,1275,1675,903,1289,1288.27,0.48,0,90,1310,1299,1278,1267,1246,1305,1273,20,386,100,900,1,1,20000000,259,-53.88,0.37,12,0.06,-24.00,3501.00,1607,20240605,-19.54,862,20240805,50.00,1389,-6.91,20250117,1165,10.99,20250326,1607,-19.54,20240605,862,50.00,20240805,0.00,Y,079650,100,20 억,,96149,N,N,0,N,00,N
20250422,120639,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1288,-1,5,-0.08,15388558,11944,66.79,1301,1301,1275,1675,903,1289,1288.39,0.48,0,101,1310,1299,1278,1267,1246,1305,1273,20,386,100,900,1,1,20000000,258,-53.67,0.37,12,0.06,-24.00,3501.00,1607,20240605,-19.85,862,20240805,49.42,1389,-7.27,20250117,1165,10.56,20250326,1607,-19.85,20240605,862,49.42,20240805,0.00,Y,079650,100,20 억,,96149,N,N,0,N,00,N
20250422,110639,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1295,6,2,0.47,13571171,10537,58.92,1301,1301,1275,1675,903,1289,1287.95,0.48,0,60,1310,1299,1278,1267,1246,1305,1273,20,386,100,900,1,1,20000000,259,-53.96,0.37,12,0.05,-24.00,3501.00,1607,20240605,-19.42,862,20240805,50.23,1389,-6.77,20250117,1165,11.16,20250326,1607,-19.42,20240605,862,50.23,20240805,0.00,Y,079650,100,20 억,,96149,N,N,0,N,00,N
20250422,100639,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1288,-1,5,-0.08,5973157,4626,25.87,1301,1301,1287,1675,903,1289,1291.21,0.48,0,-64,1310,1299,1278,1267,1246,1305,1273,20,386,100,900,1,1,20000000,258,-53.67,0.37,12,0.02,-24.00,3501.00,1607,20240605,-19.85,862,20240805,49.42,1389,-7.27,20250117,1165,10.56,20250326,1607,-19.85,20240605,862,49.42,20240805,0.00,Y,079650,100,20 억,,96149,N,N,0,N,00,N
20250422,090641,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1297,8,2,0.62,911997,701,3.92,1301,1301,1297,1675,903,1289,1300.99,0.48,0,-16,1310,1299,1278,1267,1246,1305,1273,20,386,100,900,1,1,20000000,259,-54.04,0.37,12,0.00,-24.00,3501.00,1607,20240605,-19.29,862,20240805,50.46,1389,-6.62,20250117,1165,11.33,20250326,1607,-19.29,20240605,862,50.46,20240805,0.00,Y,079650,100,20 억,,96149,N,N,0,N,00,N
20250421,160626,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1289,0,3,0.00,23010104,17883,79.03,1257,1289,1257,1675,903,1289,1286.70,0.48,0,263,1312,1300,1285,1273,1258,1293,1266,20,386,100,900,1,1,20000000,258,-53.71,0.37,12,0.09,-24.00,3501.00,1607,20240605,-19.79,862,20240805,49.54,1389,-7.20,20250117,1165,10.64,20250326,1607,-19.79,20240605,862,49.54,20240805,0.00,Y,079650,100,20 억,,95886,N,N,0,N,00,N
20250421,150637,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1288,-1,5,-0.08,18602054,14462,63.91,1257,1288,1257,1675,903,1289,1286.27,0.48,0,275,1312,1300,1285,1273,1258,1293,1266,20,386,100,900,1,1,20000000,258,-53.67,0.37,12,0.07,-24.00,3501.00,1607,20240605,-19.85,862,20240805,49.42,1389,-7.27,20250117,1165,10.56,20250326,1607,-19.85,20240605,862,49.42,20240805,0.00,Y,079650,100,20 억,,95886,N,N,0,N,00,N
20250421,140638,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1288,-1,5,-0.08,16337750,12704,56.14,1257,1288,1257,1675,903,1289,1286.03,0.48,0,275,1312,1300,1285,1273,1258,1293,1266,20,386,100,900,1,1,20000000,258,-53.67,0.37,12,0.06,-24.00,3501.00,1607,20240605,-19.85,862,20240805,49.42,1389,-7.27,20250117,1165,10.56,20250326,1607,-19.85,20240605,862,49.42,20240805,0.00,Y,079650,100,20 억,,95886,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 160629 57 100.00 KOSDAQ 비금속 N N N N N 1305 16 2 1.24 35445124 27415 153.30 1301 1305 1275 1675 903 1289 1292.91 0.48 0 164 1310 1299 1278 1267 1246 1305 1273 20 386 100 900 1 1 20000000 261 -54.38 0.37 12 0.14 -24.00 3501.00 1607 20240605 -18.79 862 20240805 51.39 1389 -6.05 20250117 1165 12.02 20250326 1607 -18.79 20240605 862 51.39 20240805 0.00 Y 079650 100 20 억 96149 N N 170 N 00 N
3 20250422 150641 57 100.00 KOSDAQ 비금속 N N N N N 1303 14 2 1.09 28928721 22414 125.34 1301 1305 1275 1675 903 1289 1290.65 0.48 0 252 1310 1299 1278 1267 1246 1305 1273 20 386 100 900 1 1 20000000 261 -54.29 0.37 12 0.11 -24.00 3501.00 1607 20240605 -18.92 862 20240805 51.16 1389 -6.19 20250117 1165 11.85 20250326 1607 -18.92 20240605 862 51.16 20240805 0.00 Y 079650 100 20 억 96149 N N 0 N 00 N
4 20250422 140640 57 100.00 KOSDAQ 비금속 N N N N N 1295 6 2 0.47 21653912 16798 93.93 1301 1301 1275 1675 903 1289 1289.08 0.48 0 83 1310 1299 1278 1267 1246 1305 1273 20 386 100 900 1 1 20000000 259 -53.96 0.37 12 0.08 -24.00 3501.00 1607 20240605 -19.42 862 20240805 50.23 1389 -6.77 20250117 1165 11.16 20250326 1607 -19.42 20240605 862 50.23 20240805 0.00 Y 079650 100 20 억 96149 N N 0 N 00 N
5 20250422 130638 57 100.00 KOSDAQ 비금속 N N N N N 1293 4 2 0.31 15722027 12204 68.24 1301 1301 1275 1675 903 1289 1288.27 0.48 0 90 1310 1299 1278 1267 1246 1305 1273 20 386 100 900 1 1 20000000 259 -53.88 0.37 12 0.06 -24.00 3501.00 1607 20240605 -19.54 862 20240805 50.00 1389 -6.91 20250117 1165 10.99 20250326 1607 -19.54 20240605 862 50.00 20240805 0.00 Y 079650 100 20 억 96149 N N 0 N 00 N
6 20250422 120639 57 100.00 KOSDAQ 비금속 N N N N N 1288 -1 5 -0.08 15388558 11944 66.79 1301 1301 1275 1675 903 1289 1288.39 0.48 0 101 1310 1299 1278 1267 1246 1305 1273 20 386 100 900 1 1 20000000 258 -53.67 0.37 12 0.06 -24.00 3501.00 1607 20240605 -19.85 862 20240805 49.42 1389 -7.27 20250117 1165 10.56 20250326 1607 -19.85 20240605 862 49.42 20240805 0.00 Y 079650 100 20 억 96149 N N 0 N 00 N
7 20250422 110639 57 100.00 KOSDAQ 비금속 N N N N N 1295 6 2 0.47 13571171 10537 58.92 1301 1301 1275 1675 903 1289 1287.95 0.48 0 60 1310 1299 1278 1267 1246 1305 1273 20 386 100 900 1 1 20000000 259 -53.96 0.37 12 0.05 -24.00 3501.00 1607 20240605 -19.42 862 20240805 50.23 1389 -6.77 20250117 1165 11.16 20250326 1607 -19.42 20240605 862 50.23 20240805 0.00 Y 079650 100 20 억 96149 N N 0 N 00 N
8 20250422 100639 57 100.00 KOSDAQ 비금속 N N N N N 1288 -1 5 -0.08 5973157 4626 25.87 1301 1301 1287 1675 903 1289 1291.21 0.48 0 -64 1310 1299 1278 1267 1246 1305 1273 20 386 100 900 1 1 20000000 258 -53.67 0.37 12 0.02 -24.00 3501.00 1607 20240605 -19.85 862 20240805 49.42 1389 -7.27 20250117 1165 10.56 20250326 1607 -19.85 20240605 862 49.42 20240805 0.00 Y 079650 100 20 억 96149 N N 0 N 00 N
9 20250422 090641 57 100.00 KOSDAQ 비금속 N N N N N 1297 8 2 0.62 911997 701 3.92 1301 1301 1297 1675 903 1289 1300.99 0.48 0 -16 1310 1299 1278 1267 1246 1305 1273 20 386 100 900 1 1 20000000 259 -54.04 0.37 12 0.00 -24.00 3501.00 1607 20240605 -19.29 862 20240805 50.46 1389 -6.62 20250117 1165 11.33 20250326 1607 -19.29 20240605 862 50.46 20240805 0.00 Y 079650 100 20 억 96149 N N 0 N 00 N
10 20250421 160626 57 100.00 KOSDAQ 비금속 N N N N N 1289 0 3 0.00 23010104 17883 79.03 1257 1289 1257 1675 903 1289 1286.70 0.48 0 263 1312 1300 1285 1273 1258 1293 1266 20 386 100 900 1 1 20000000 258 -53.71 0.37 12 0.09 -24.00 3501.00 1607 20240605 -19.79 862 20240805 49.54 1389 -7.20 20250117 1165 10.64 20250326 1607 -19.79 20240605 862 49.54 20240805 0.00 Y 079650 100 20 억 95886 N N 0 N 00 N
11 20250421 150637 57 100.00 KOSDAQ 비금속 N N N N N 1288 -1 5 -0.08 18602054 14462 63.91 1257 1288 1257 1675 903 1289 1286.27 0.48 0 275 1312 1300 1285 1273 1258 1293 1266 20 386 100 900 1 1 20000000 258 -53.67 0.37 12 0.07 -24.00 3501.00 1607 20240605 -19.85 862 20240805 49.42 1389 -7.27 20250117 1165 10.56 20250326 1607 -19.85 20240605 862 49.42 20240805 0.00 Y 079650 100 20 억 95886 N N 0 N 00 N
12 20250421 140638 57 100.00 KOSDAQ 비금속 N N N N N 1288 -1 5 -0.08 16337750 12704 56.14 1257 1288 1257 1675 903 1289 1286.03 0.48 0 275 1312 1300 1285 1273 1258 1293 1266 20 386 100 900 1 1 20000000 258 -53.67 0.37 12 0.06 -24.00 3501.00 1607 20240605 -19.85 862 20240805 49.42 1389 -7.27 20250117 1165 10.56 20250326 1607 -19.85 20240605 862 49.42 20240805 0.00 Y 079650 100 20 억 95886 N N 0 N 00 N