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
093520/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
20250422,160708,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10800,50,2,0.47,596012865,55143,71.91,10690,10950,10640,13970,7530,10750,10808.50,15.20,0,1249,11070,10910,10640,10480,10210,10990,10560,81,3220,500,7950,10,1,16163092,1746,8.71,1.18,12,0.34,1240.00,9145.00,13600,20240412,-20.59,6810,20241210,58.59,11210,-3.66,20250219,8100,33.33,20250102,12800,-15.62,20240507,6810,58.59,20241210,1.10,Y,093520,500,80 억,,2456283,N,N,1548,N,00,N
20250422,150722,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10770,20,2,0.19,586763915,54285,70.79,10690,10950,10640,13970,7530,10750,10808.95,15.20,0,1227,11070,10910,10640,10480,10210,10990,10560,81,3220,500,7950,10,1,16163092,1741,8.69,1.18,12,0.34,1240.00,9145.00,13600,20240412,-20.81,6810,20241210,58.15,11210,-3.93,20250219,8100,32.96,20250102,12800,-15.86,20240507,6810,58.15,20241210,1.10,Y,093520,500,80 억,,2456283,N,N,985,N,00,N
20250422,140721,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10760,10,2,0.09,567160945,52466,68.42,10690,10950,10640,13970,7530,10750,10810.07,15.20,0,937,11070,10910,10640,10480,10210,10990,10560,81,3220,500,7950,10,1,16163092,1739,8.68,1.18,12,0.32,1240.00,9145.00,13600,20240412,-20.88,6810,20241210,58.00,11210,-4.01,20250219,8100,32.84,20250102,12800,-15.94,20240507,6810,58.00,20241210,1.10,Y,093520,500,80 억,,2456283,N,N,985,N,00,N
20250422,130719,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10770,20,2,0.19,521846695,48256,62.93,10690,10950,10640,13970,7530,10750,10814.13,15.20,0,744,11070,10910,10640,10480,10210,10990,10560,81,3220,500,7950,10,1,16163092,1741,8.69,1.18,12,0.30,1240.00,9145.00,13600,20240412,-20.81,6810,20241210,58.15,11210,-3.93,20250219,8100,32.96,20250102,12800,-15.86,20240507,6810,58.15,20241210,1.10,Y,093520,500,80 억,,2456283,N,N,985,N,00,N
20250422,120720,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10840,90,2,0.84,448679605,41507,54.13,10690,10950,10640,13970,7530,10750,10809.73,15.20,0,1001,11070,10910,10640,10480,10210,10990,10560,81,3220,500,7950,10,1,16163092,1752,8.74,1.19,12,0.26,1240.00,9145.00,13600,20240412,-20.29,6810,20241210,59.18,11210,-3.30,20250219,8100,33.83,20250102,12800,-15.31,20240507,6810,59.18,20241210,1.10,Y,093520,500,80 억,,2456283,N,N,985,N,00,N
20250422,110720,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10870,120,2,1.12,386753275,35770,46.64,10690,10950,10640,13970,7530,10750,10812.22,15.20,0,657,11070,10910,10640,10480,10210,10990,10560,81,3220,500,7950,10,1,16163092,1757,8.77,1.19,12,0.22,1240.00,9145.00,13600,20240412,-20.07,6810,20241210,59.62,11210,-3.03,20250219,8100,34.20,20250102,12800,-15.08,20240507,6810,59.62,20241210,1.10,Y,093520,500,80 억,,2456283,N,N,985,N,00,N
20250422,100720,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10870,120,2,1.12,308403125,28530,37.20,10690,10950,10640,13970,7530,10750,10809.78,15.20,0,3501,11070,10910,10640,10480,10210,10990,10560,81,3220,500,7950,10,1,16163092,1757,8.77,1.19,12,0.18,1240.00,9145.00,13600,20240412,-20.07,6810,20241210,59.62,11210,-3.03,20250219,8100,34.20,20250102,12800,-15.08,20240507,6810,59.62,20241210,1.10,Y,093520,500,80 억,,2456283,N,N,985,N,00,N
20250422,090721,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10680,-70,5,-0.65,25821410,2422,3.16,10690,10700,10640,13970,7530,10750,10661.19,15.20,0,868,11070,10910,10640,10480,10210,10990,10560,81,3220,500,7950,10,1,16163092,1726,8.61,1.17,12,0.01,1240.00,9145.00,13600,20240412,-21.47,6810,20241210,56.83,11210,-4.73,20250219,8100,31.85,20250102,12800,-16.56,20240507,6810,56.83,20241210,1.10,Y,093520,500,80 억,,2456283,N,N,985,N,00,N
20250421,160705,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10750,410,2,3.97,814016145,76285,409.74,10440,10800,10370,13440,7240,10340,10670.72,15.10,0,15333,10520,10430,10280,10190,10040,10475,10235,81,3100,500,7650,10,1,16163092,1738,8.67,1.18,12,0.47,1240.00,9145.00,13600,20240412,-20.96,6810,20241210,57.86,11210,-4.10,20250219,8100,32.72,20250102,12800,-16.02,20240507,6810,57.86,20241210,1.11,Y,093520,500,80 억,,2440773,N,N,985,N,00,N
20250421,150718,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10770,430,2,4.16,801358685,75108,403.42,10440,10800,10370,13440,7240,10340,10669.42,15.10,0,14783,10520,10430,10280,10190,10040,10475,10235,81,3100,500,7650,10,1,16163092,1741,8.69,1.18,12,0.46,1240.00,9145.00,13600,20240412,-20.81,6810,20241210,58.15,11210,-3.93,20250219,8100,32.96,20250102,12800,-15.86,20240507,6810,58.15,20241210,1.11,Y,093520,500,80 억,,2440773,N,N,514,N,00,N
20250421,140718,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10690,350,2,3.38,679974430,63792,342.64,10440,10800,10370,13440,7240,10340,10659.24,15.10,0,13121,10520,10430,10280,10190,10040,10475,10235,81,3100,500,7650,10,1,16163092,1728,8.62,1.17,12,0.39,1240.00,9145.00,13600,20240412,-21.40,6810,20241210,56.98,11210,-4.64,20250219,8100,31.98,20250102,12800,-16.48,20240507,6810,56.98,20241210,1.11,Y,093520,500,80 억,,2440773,N,N,514,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 160708 55 60.00 KOSDAQ 유통 N N N Y 60 N 10800 50 2 0.47 596012865 55143 71.91 10690 10950 10640 13970 7530 10750 10808.50 15.20 0 1249 11070 10910 10640 10480 10210 10990 10560 81 3220 500 7950 10 1 16163092 1746 8.71 1.18 12 0.34 1240.00 9145.00 13600 20240412 -20.59 6810 20241210 58.59 11210 -3.66 20250219 8100 33.33 20250102 12800 -15.62 20240507 6810 58.59 20241210 1.10 Y 093520 500 80 억 2456283 N N 1548 N 00 N
3 20250422 150722 55 60.00 KOSDAQ 유통 N N N Y 60 N 10770 20 2 0.19 586763915 54285 70.79 10690 10950 10640 13970 7530 10750 10808.95 15.20 0 1227 11070 10910 10640 10480 10210 10990 10560 81 3220 500 7950 10 1 16163092 1741 8.69 1.18 12 0.34 1240.00 9145.00 13600 20240412 -20.81 6810 20241210 58.15 11210 -3.93 20250219 8100 32.96 20250102 12800 -15.86 20240507 6810 58.15 20241210 1.10 Y 093520 500 80 억 2456283 N N 985 N 00 N
4 20250422 140721 55 60.00 KOSDAQ 유통 N N N Y 60 N 10760 10 2 0.09 567160945 52466 68.42 10690 10950 10640 13970 7530 10750 10810.07 15.20 0 937 11070 10910 10640 10480 10210 10990 10560 81 3220 500 7950 10 1 16163092 1739 8.68 1.18 12 0.32 1240.00 9145.00 13600 20240412 -20.88 6810 20241210 58.00 11210 -4.01 20250219 8100 32.84 20250102 12800 -15.94 20240507 6810 58.00 20241210 1.10 Y 093520 500 80 억 2456283 N N 985 N 00 N
5 20250422 130719 55 60.00 KOSDAQ 유통 N N N Y 60 N 10770 20 2 0.19 521846695 48256 62.93 10690 10950 10640 13970 7530 10750 10814.13 15.20 0 744 11070 10910 10640 10480 10210 10990 10560 81 3220 500 7950 10 1 16163092 1741 8.69 1.18 12 0.30 1240.00 9145.00 13600 20240412 -20.81 6810 20241210 58.15 11210 -3.93 20250219 8100 32.96 20250102 12800 -15.86 20240507 6810 58.15 20241210 1.10 Y 093520 500 80 억 2456283 N N 985 N 00 N
6 20250422 120720 55 60.00 KOSDAQ 유통 N N N Y 60 N 10840 90 2 0.84 448679605 41507 54.13 10690 10950 10640 13970 7530 10750 10809.73 15.20 0 1001 11070 10910 10640 10480 10210 10990 10560 81 3220 500 7950 10 1 16163092 1752 8.74 1.19 12 0.26 1240.00 9145.00 13600 20240412 -20.29 6810 20241210 59.18 11210 -3.30 20250219 8100 33.83 20250102 12800 -15.31 20240507 6810 59.18 20241210 1.10 Y 093520 500 80 억 2456283 N N 985 N 00 N
7 20250422 110720 55 60.00 KOSDAQ 유통 N N N Y 60 N 10870 120 2 1.12 386753275 35770 46.64 10690 10950 10640 13970 7530 10750 10812.22 15.20 0 657 11070 10910 10640 10480 10210 10990 10560 81 3220 500 7950 10 1 16163092 1757 8.77 1.19 12 0.22 1240.00 9145.00 13600 20240412 -20.07 6810 20241210 59.62 11210 -3.03 20250219 8100 34.20 20250102 12800 -15.08 20240507 6810 59.62 20241210 1.10 Y 093520 500 80 억 2456283 N N 985 N 00 N
8 20250422 100720 55 60.00 KOSDAQ 유통 N N N Y 60 N 10870 120 2 1.12 308403125 28530 37.20 10690 10950 10640 13970 7530 10750 10809.78 15.20 0 3501 11070 10910 10640 10480 10210 10990 10560 81 3220 500 7950 10 1 16163092 1757 8.77 1.19 12 0.18 1240.00 9145.00 13600 20240412 -20.07 6810 20241210 59.62 11210 -3.03 20250219 8100 34.20 20250102 12800 -15.08 20240507 6810 59.62 20241210 1.10 Y 093520 500 80 억 2456283 N N 985 N 00 N
9 20250422 090721 55 60.00 KOSDAQ 유통 N N N Y 60 N 10680 -70 5 -0.65 25821410 2422 3.16 10690 10700 10640 13970 7530 10750 10661.19 15.20 0 868 11070 10910 10640 10480 10210 10990 10560 81 3220 500 7950 10 1 16163092 1726 8.61 1.17 12 0.01 1240.00 9145.00 13600 20240412 -21.47 6810 20241210 56.83 11210 -4.73 20250219 8100 31.85 20250102 12800 -16.56 20240507 6810 56.83 20241210 1.10 Y 093520 500 80 억 2456283 N N 985 N 00 N
10 20250421 160705 55 60.00 KOSDAQ 유통 N N N Y 60 N 10750 410 2 3.97 814016145 76285 409.74 10440 10800 10370 13440 7240 10340 10670.72 15.10 0 15333 10520 10430 10280 10190 10040 10475 10235 81 3100 500 7650 10 1 16163092 1738 8.67 1.18 12 0.47 1240.00 9145.00 13600 20240412 -20.96 6810 20241210 57.86 11210 -4.10 20250219 8100 32.72 20250102 12800 -16.02 20240507 6810 57.86 20241210 1.11 Y 093520 500 80 억 2440773 N N 985 N 00 N
11 20250421 150718 55 60.00 KOSDAQ 유통 N N N Y 60 N 10770 430 2 4.16 801358685 75108 403.42 10440 10800 10370 13440 7240 10340 10669.42 15.10 0 14783 10520 10430 10280 10190 10040 10475 10235 81 3100 500 7650 10 1 16163092 1741 8.69 1.18 12 0.46 1240.00 9145.00 13600 20240412 -20.81 6810 20241210 58.15 11210 -3.93 20250219 8100 32.96 20250102 12800 -15.86 20240507 6810 58.15 20241210 1.11 Y 093520 500 80 억 2440773 N N 514 N 00 N
12 20250421 140718 55 60.00 KOSDAQ 유통 N N N Y 60 N 10690 350 2 3.38 679974430 63792 342.64 10440 10800 10370 13440 7240 10340 10659.24 15.10 0 13121 10520 10430 10280 10190 10040 10475 10235 81 3100 500 7650 10 1 16163092 1728 8.62 1.17 12 0.39 1240.00 9145.00 13600 20240412 -21.40 6810 20241210 56.98 11210 -4.64 20250219 8100 31.98 20250102 12800 -16.48 20240507 6810 56.98 20241210 1.11 Y 093520 500 80 억 2440773 N N 514 N 00 N