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
083640/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
20250422,160638,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,286,-14,5,-4.67,251339667,865467,248.06,299,299,283,390,210,300,290.41,1.45,0,50687,309,304,301,296,293,307,299,389,90,500,200,1,1,77720351,222,-7.73,0.27,12,1.11,-37.00,1074.00,496,20240411,-42.34,227,20250310,25.99,406,-29.56,20250110,227,25.99,20250310,496,-42.34,20240510,227,25.99,20250310,0.09,Y,083640,500,388 억,,1123277,N,N,475,N,00,N
20250422,150651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,288,-12,5,-4.00,226155015,777182,222.75,299,299,283,390,210,300,290.99,1.45,0,36529,309,304,301,296,293,307,299,389,90,500,200,1,1,77720351,224,-7.78,0.27,12,1.00,-37.00,1074.00,496,20240411,-41.94,227,20250310,26.87,406,-29.06,20250110,227,26.87,20250310,496,-41.94,20240510,227,26.87,20250310,0.09,Y,083640,500,388 억,,1123277,N,N,922,N,00,N
20250422,140650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,292,-8,5,-2.67,157477047,538184,154.25,299,299,289,390,210,300,292.61,1.45,0,55146,309,304,301,296,293,307,299,389,90,500,200,1,1,77720351,227,-7.89,0.27,12,0.69,-37.00,1074.00,496,20240411,-41.13,227,20250310,28.63,406,-28.08,20250110,227,28.63,20250310,496,-41.13,20240510,227,28.63,20250310,0.09,Y,083640,500,388 억,,1123277,N,N,922,N,00,N
20250422,130648,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,293,-7,5,-2.33,153583186,524872,150.44,299,299,289,390,210,300,292.61,1.45,0,55543,309,304,301,296,293,307,299,389,90,500,200,1,1,77720351,228,-7.92,0.27,12,0.68,-37.00,1074.00,496,20240411,-40.93,227,20250310,29.07,406,-27.83,20250110,227,29.07,20250310,496,-40.93,20240510,227,29.07,20250310,0.09,Y,083640,500,388 억,,1123277,N,N,922,N,00,N
20250422,120649,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,293,-7,5,-2.33,150315835,513726,147.24,299,299,289,390,210,300,292.60,1.45,0,61676,309,304,301,296,293,307,299,389,90,500,200,1,1,77720351,228,-7.92,0.27,12,0.66,-37.00,1074.00,496,20240411,-40.93,227,20250310,29.07,406,-27.83,20250110,227,29.07,20250310,496,-40.93,20240510,227,29.07,20250310,0.09,Y,083640,500,388 억,,1123277,N,N,922,N,00,N
20250422,110649,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,291,-9,5,-3.00,128557579,438884,125.79,299,299,289,390,210,300,292.92,1.45,0,57160,309,304,301,296,293,307,299,389,90,500,200,1,1,77720351,226,-7.86,0.27,12,0.56,-37.00,1074.00,496,20240411,-41.33,227,20250310,28.19,406,-28.33,20250110,227,28.19,20250310,496,-41.33,20240510,227,28.19,20250310,0.09,Y,083640,500,388 억,,1123277,N,N,922,N,00,N
20250422,100649,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,294,-6,5,-2.00,93244267,317556,91.02,299,299,290,390,210,300,293.63,1.45,0,55386,309,304,301,296,293,307,299,389,90,500,200,1,1,77720351,228,-7.95,0.27,12,0.41,-37.00,1074.00,496,20240411,-40.73,227,20250310,29.52,406,-27.59,20250110,227,29.52,20250310,496,-40.73,20240510,227,29.52,20250310,0.09,Y,083640,500,388 억,,1123277,N,N,922,N,00,N
20250422,090651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,293,-7,5,-2.33,30255917,102560,29.40,299,299,290,390,210,300,295.01,1.45,0,16846,309,304,301,296,293,307,299,389,90,500,200,1,1,77720351,228,-7.92,0.27,12,0.13,-37.00,1074.00,496,20240411,-40.93,227,20250310,29.07,406,-27.83,20250110,227,29.07,20250310,496,-40.93,20240510,227,29.07,20250310,0.09,Y,083640,500,388 억,,1123277,N,N,922,N,00,N
20250421,160635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,300,0,3,0.00,100164989,331562,101.80,299,306,298,390,210,300,302.10,1.41,0,59359,306,302,299,295,292,305,298,389,90,500,200,1,1,77720351,233,-8.11,0.28,12,0.43,-37.00,1074.00,503,20240409,-40.36,227,20250310,32.16,406,-26.11,20250110,227,32.16,20250310,496,-39.52,20240510,227,32.16,20250310,0.09,Y,083640,500,388 억,,1097271,N,N,922,N,00,N
20250421,150647,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,303,3,2,1.00,97053685,321193,98.62,299,306,298,390,210,300,302.17,1.41,0,59585,306,302,299,295,292,305,298,389,90,500,200,1,1,77720351,235,-8.19,0.28,12,0.41,-37.00,1074.00,503,20240409,-39.76,227,20250310,33.48,406,-25.37,20250110,227,33.48,20250310,496,-38.91,20240510,227,33.48,20250310,0.09,Y,083640,500,388 억,,1097271,N,N,0,N,00,N
20250421,140647,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,303,3,2,1.00,86244493,285470,87.65,299,306,298,390,210,300,302.11,1.41,0,59476,306,302,299,295,292,305,298,389,90,500,200,1,1,77720351,235,-8.19,0.28,12,0.37,-37.00,1074.00,503,20240409,-39.76,227,20250310,33.48,406,-25.37,20250110,227,33.48,20250310,496,-38.91,20240510,227,33.48,20250310,0.09,Y,083640,500,388 억,,1097271,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 160638 57 100.00 KOSDAQ 유통 N N N N N 286 -14 5 -4.67 251339667 865467 248.06 299 299 283 390 210 300 290.41 1.45 0 50687 309 304 301 296 293 307 299 389 90 500 200 1 1 77720351 222 -7.73 0.27 12 1.11 -37.00 1074.00 496 20240411 -42.34 227 20250310 25.99 406 -29.56 20250110 227 25.99 20250310 496 -42.34 20240510 227 25.99 20250310 0.09 Y 083640 500 388 억 1123277 N N 475 N 00 N
3 20250422 150651 57 100.00 KOSDAQ 유통 N N N N N 288 -12 5 -4.00 226155015 777182 222.75 299 299 283 390 210 300 290.99 1.45 0 36529 309 304 301 296 293 307 299 389 90 500 200 1 1 77720351 224 -7.78 0.27 12 1.00 -37.00 1074.00 496 20240411 -41.94 227 20250310 26.87 406 -29.06 20250110 227 26.87 20250310 496 -41.94 20240510 227 26.87 20250310 0.09 Y 083640 500 388 억 1123277 N N 922 N 00 N
4 20250422 140650 57 100.00 KOSDAQ 유통 N N N N N 292 -8 5 -2.67 157477047 538184 154.25 299 299 289 390 210 300 292.61 1.45 0 55146 309 304 301 296 293 307 299 389 90 500 200 1 1 77720351 227 -7.89 0.27 12 0.69 -37.00 1074.00 496 20240411 -41.13 227 20250310 28.63 406 -28.08 20250110 227 28.63 20250310 496 -41.13 20240510 227 28.63 20250310 0.09 Y 083640 500 388 억 1123277 N N 922 N 00 N
5 20250422 130648 57 100.00 KOSDAQ 유통 N N N N N 293 -7 5 -2.33 153583186 524872 150.44 299 299 289 390 210 300 292.61 1.45 0 55543 309 304 301 296 293 307 299 389 90 500 200 1 1 77720351 228 -7.92 0.27 12 0.68 -37.00 1074.00 496 20240411 -40.93 227 20250310 29.07 406 -27.83 20250110 227 29.07 20250310 496 -40.93 20240510 227 29.07 20250310 0.09 Y 083640 500 388 억 1123277 N N 922 N 00 N
6 20250422 120649 57 100.00 KOSDAQ 유통 N N N N N 293 -7 5 -2.33 150315835 513726 147.24 299 299 289 390 210 300 292.60 1.45 0 61676 309 304 301 296 293 307 299 389 90 500 200 1 1 77720351 228 -7.92 0.27 12 0.66 -37.00 1074.00 496 20240411 -40.93 227 20250310 29.07 406 -27.83 20250110 227 29.07 20250310 496 -40.93 20240510 227 29.07 20250310 0.09 Y 083640 500 388 억 1123277 N N 922 N 00 N
7 20250422 110649 57 100.00 KOSDAQ 유통 N N N N N 291 -9 5 -3.00 128557579 438884 125.79 299 299 289 390 210 300 292.92 1.45 0 57160 309 304 301 296 293 307 299 389 90 500 200 1 1 77720351 226 -7.86 0.27 12 0.56 -37.00 1074.00 496 20240411 -41.33 227 20250310 28.19 406 -28.33 20250110 227 28.19 20250310 496 -41.33 20240510 227 28.19 20250310 0.09 Y 083640 500 388 억 1123277 N N 922 N 00 N
8 20250422 100649 57 100.00 KOSDAQ 유통 N N N N N 294 -6 5 -2.00 93244267 317556 91.02 299 299 290 390 210 300 293.63 1.45 0 55386 309 304 301 296 293 307 299 389 90 500 200 1 1 77720351 228 -7.95 0.27 12 0.41 -37.00 1074.00 496 20240411 -40.73 227 20250310 29.52 406 -27.59 20250110 227 29.52 20250310 496 -40.73 20240510 227 29.52 20250310 0.09 Y 083640 500 388 억 1123277 N N 922 N 00 N
9 20250422 090651 57 100.00 KOSDAQ 유통 N N N N N 293 -7 5 -2.33 30255917 102560 29.40 299 299 290 390 210 300 295.01 1.45 0 16846 309 304 301 296 293 307 299 389 90 500 200 1 1 77720351 228 -7.92 0.27 12 0.13 -37.00 1074.00 496 20240411 -40.93 227 20250310 29.07 406 -27.83 20250110 227 29.07 20250310 496 -40.93 20240510 227 29.07 20250310 0.09 Y 083640 500 388 억 1123277 N N 922 N 00 N
10 20250421 160635 57 100.00 KOSDAQ 유통 N N N N N 300 0 3 0.00 100164989 331562 101.80 299 306 298 390 210 300 302.10 1.41 0 59359 306 302 299 295 292 305 298 389 90 500 200 1 1 77720351 233 -8.11 0.28 12 0.43 -37.00 1074.00 503 20240409 -40.36 227 20250310 32.16 406 -26.11 20250110 227 32.16 20250310 496 -39.52 20240510 227 32.16 20250310 0.09 Y 083640 500 388 억 1097271 N N 922 N 00 N
11 20250421 150647 57 100.00 KOSDAQ 유통 N N N N N 303 3 2 1.00 97053685 321193 98.62 299 306 298 390 210 300 302.17 1.41 0 59585 306 302 299 295 292 305 298 389 90 500 200 1 1 77720351 235 -8.19 0.28 12 0.41 -37.00 1074.00 503 20240409 -39.76 227 20250310 33.48 406 -25.37 20250110 227 33.48 20250310 496 -38.91 20240510 227 33.48 20250310 0.09 Y 083640 500 388 억 1097271 N N 0 N 00 N
12 20250421 140647 57 100.00 KOSDAQ 유통 N N N N N 303 3 2 1.00 86244493 285470 87.65 299 306 298 390 210 300 302.11 1.41 0 59476 306 302 299 295 292 305 298 389 90 500 200 1 1 77720351 235 -8.19 0.28 12 0.37 -37.00 1074.00 503 20240409 -39.76 227 20250310 33.48 406 -25.37 20250110 227 33.48 20250310 496 -38.91 20240510 227 33.48 20250310 0.09 Y 083640 500 388 억 1097271 N N 0 N 00 N