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
204840/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
20250422,160910,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1092,63,2,6.12,420128382,399323,802.76,1038,1092,1019,1337,721,1029,1050.76,0.73,0,45235,1049,1039,1027,1017,1005,1033,1011,77,308,100,740,1,1,76965206,840,-35.23,4.27,12,0.52,-31.00,256.00,1350,20240429,-19.11,900,20250306,21.33,1092,0.00,20250422,900,21.33,20250306,1350,-19.11,20240429,900,21.33,20250306,0.05,Y,204840,100,76 억,,563768,N,N,16663,N,00,N
20250422,150926,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1068,39,2,3.79,302191142,290299,583.59,1038,1090,1019,1337,721,1029,1040.97,0.73,0,18677,1049,1039,1027,1017,1005,1033,1011,77,308,100,740,1,1,76965206,822,-34.45,4.17,12,0.38,-31.00,256.00,1350,20240429,-20.89,900,20250306,18.67,1090,-2.02,20250422,900,18.67,20250306,1350,-20.89,20240429,900,18.67,20250306,0.05,Y,204840,100,76 억,,563768,N,N,909,N,00,N
20250422,140926,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1024,-5,5,-0.49,106034542,103652,208.37,1038,1038,1019,1337,721,1029,1022.99,0.73,0,17103,1049,1039,1027,1017,1005,1033,1011,77,308,100,740,1,1,76965206,788,-33.03,4.00,12,0.13,-31.00,256.00,1350,20240429,-24.15,900,20250306,13.78,1080,-5.19,20250331,900,13.78,20250306,1350,-24.15,20240429,900,13.78,20250306,0.05,Y,204840,100,76 억,,563768,N,N,909,N,00,N
20250422,130923,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1027,-2,5,-0.19,100516285,98262,197.54,1038,1038,1019,1337,721,1029,1022.94,0.73,0,13777,1049,1039,1027,1017,1005,1033,1011,77,308,100,740,1,1,76965206,790,-33.13,4.01,12,0.13,-31.00,256.00,1350,20240429,-23.93,900,20250306,14.11,1080,-4.91,20250331,900,14.11,20250306,1350,-23.93,20240429,900,14.11,20250306,0.05,Y,204840,100,76 억,,563768,N,N,909,N,00,N
20250422,120926,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1026,-3,5,-0.29,87707401,85768,172.42,1038,1038,1019,1337,721,1029,1022.61,0.73,0,18329,1049,1039,1027,1017,1005,1033,1011,77,308,100,740,1,1,76965206,790,-33.10,4.01,12,0.11,-31.00,256.00,1350,20240429,-24.00,900,20250306,14.00,1080,-5.00,20250331,900,14.00,20250306,1350,-24.00,20240429,900,14.00,20250306,0.05,Y,204840,100,76 억,,563768,N,N,909,N,00,N
20250422,110924,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1022,-7,5,-0.68,47647736,46570,93.62,1038,1038,1019,1337,721,1029,1023.14,0.73,0,585,1049,1039,1027,1017,1005,1033,1011,77,308,100,740,1,1,76965206,787,-32.97,3.99,12,0.06,-31.00,256.00,1350,20240429,-24.30,900,20250306,13.56,1080,-5.37,20250331,900,13.56,20250306,1350,-24.30,20240429,900,13.56,20250306,0.05,Y,204840,100,76 억,,563768,N,N,909,N,00,N
20250422,100925,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1025,-4,5,-0.39,11188969,10902,21.92,1038,1038,1019,1337,721,1029,1026.32,0.73,0,1049,1049,1039,1027,1017,1005,1033,1011,77,308,100,740,1,1,76965206,789,-33.06,4.00,12,0.01,-31.00,256.00,1350,20240429,-24.07,900,20250306,13.89,1080,-5.09,20250331,900,13.89,20250306,1350,-24.07,20240429,900,13.89,20250306,0.05,Y,204840,100,76 억,,563768,N,N,909,N,00,N
20250422,090927,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1033,4,2,0.39,3192351,3092,6.22,1038,1038,1029,1337,721,1029,1032.46,0.73,0,21,1049,1039,1027,1017,1005,1033,1011,77,308,100,740,1,1,76965206,795,-33.32,4.04,12,0.00,-31.00,256.00,1350,20240429,-23.48,900,20250306,14.78,1080,-4.35,20250331,900,14.78,20250306,1350,-23.48,20240429,900,14.78,20250306,0.05,Y,204840,100,76 억,,563768,N,N,909,N,00,N
20250421,160906,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1029,-1,5,-0.10,51035134,49744,97.62,1031,1037,1015,1339,721,1030,1025.92,0.75,0,-10266,1047,1038,1029,1020,1011,1034,1016,77,309,100,740,1,1,76965206,792,-33.19,4.02,12,0.06,-31.00,256.00,1350,20240429,-23.78,900,20250306,14.33,1080,-4.72,20250331,900,14.33,20250306,1350,-23.78,20240429,900,14.33,20250306,0.05,Y,204840,100,76 억,,574034,N,N,909,N,00,N
20250421,150923,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1029,-1,5,-0.10,49361151,48117,94.42,1031,1037,1015,1339,721,1030,1025.86,0.75,0,-10237,1047,1038,1029,1020,1011,1034,1016,77,309,100,740,1,1,76965206,792,-33.19,4.02,12,0.06,-31.00,256.00,1350,20240429,-23.78,900,20250306,14.33,1080,-4.72,20250331,900,14.33,20250306,1350,-23.78,20240429,900,14.33,20250306,0.05,Y,204840,100,76 억,,574034,N,N,0,N,00,N
20250421,140922,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1028,-2,5,-0.19,46691042,45522,89.33,1031,1037,1015,1339,721,1030,1025.68,0.75,0,-10289,1047,1038,1029,1020,1011,1034,1016,77,309,100,740,1,1,76965206,791,-33.16,4.02,12,0.06,-31.00,256.00,1350,20240429,-23.85,900,20250306,14.22,1080,-4.81,20250331,900,14.22,20250306,1350,-23.85,20240429,900,14.22,20250306,0.05,Y,204840,100,76 억,,574034,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 160910 57 100.00 KOSDAQ 유통 N N N N N 1092 63 2 6.12 420128382 399323 802.76 1038 1092 1019 1337 721 1029 1050.76 0.73 0 45235 1049 1039 1027 1017 1005 1033 1011 77 308 100 740 1 1 76965206 840 -35.23 4.27 12 0.52 -31.00 256.00 1350 20240429 -19.11 900 20250306 21.33 1092 0.00 20250422 900 21.33 20250306 1350 -19.11 20240429 900 21.33 20250306 0.05 Y 204840 100 76 억 563768 N N 16663 N 00 N
3 20250422 150926 57 100.00 KOSDAQ 유통 N N N N N 1068 39 2 3.79 302191142 290299 583.59 1038 1090 1019 1337 721 1029 1040.97 0.73 0 18677 1049 1039 1027 1017 1005 1033 1011 77 308 100 740 1 1 76965206 822 -34.45 4.17 12 0.38 -31.00 256.00 1350 20240429 -20.89 900 20250306 18.67 1090 -2.02 20250422 900 18.67 20250306 1350 -20.89 20240429 900 18.67 20250306 0.05 Y 204840 100 76 억 563768 N N 909 N 00 N
4 20250422 140926 57 100.00 KOSDAQ 유통 N N N N N 1024 -5 5 -0.49 106034542 103652 208.37 1038 1038 1019 1337 721 1029 1022.99 0.73 0 17103 1049 1039 1027 1017 1005 1033 1011 77 308 100 740 1 1 76965206 788 -33.03 4.00 12 0.13 -31.00 256.00 1350 20240429 -24.15 900 20250306 13.78 1080 -5.19 20250331 900 13.78 20250306 1350 -24.15 20240429 900 13.78 20250306 0.05 Y 204840 100 76 억 563768 N N 909 N 00 N
5 20250422 130923 57 100.00 KOSDAQ 유통 N N N N N 1027 -2 5 -0.19 100516285 98262 197.54 1038 1038 1019 1337 721 1029 1022.94 0.73 0 13777 1049 1039 1027 1017 1005 1033 1011 77 308 100 740 1 1 76965206 790 -33.13 4.01 12 0.13 -31.00 256.00 1350 20240429 -23.93 900 20250306 14.11 1080 -4.91 20250331 900 14.11 20250306 1350 -23.93 20240429 900 14.11 20250306 0.05 Y 204840 100 76 억 563768 N N 909 N 00 N
6 20250422 120926 57 100.00 KOSDAQ 유통 N N N N N 1026 -3 5 -0.29 87707401 85768 172.42 1038 1038 1019 1337 721 1029 1022.61 0.73 0 18329 1049 1039 1027 1017 1005 1033 1011 77 308 100 740 1 1 76965206 790 -33.10 4.01 12 0.11 -31.00 256.00 1350 20240429 -24.00 900 20250306 14.00 1080 -5.00 20250331 900 14.00 20250306 1350 -24.00 20240429 900 14.00 20250306 0.05 Y 204840 100 76 억 563768 N N 909 N 00 N
7 20250422 110924 57 100.00 KOSDAQ 유통 N N N N N 1022 -7 5 -0.68 47647736 46570 93.62 1038 1038 1019 1337 721 1029 1023.14 0.73 0 585 1049 1039 1027 1017 1005 1033 1011 77 308 100 740 1 1 76965206 787 -32.97 3.99 12 0.06 -31.00 256.00 1350 20240429 -24.30 900 20250306 13.56 1080 -5.37 20250331 900 13.56 20250306 1350 -24.30 20240429 900 13.56 20250306 0.05 Y 204840 100 76 억 563768 N N 909 N 00 N
8 20250422 100925 57 100.00 KOSDAQ 유통 N N N N N 1025 -4 5 -0.39 11188969 10902 21.92 1038 1038 1019 1337 721 1029 1026.32 0.73 0 1049 1049 1039 1027 1017 1005 1033 1011 77 308 100 740 1 1 76965206 789 -33.06 4.00 12 0.01 -31.00 256.00 1350 20240429 -24.07 900 20250306 13.89 1080 -5.09 20250331 900 13.89 20250306 1350 -24.07 20240429 900 13.89 20250306 0.05 Y 204840 100 76 억 563768 N N 909 N 00 N
9 20250422 090927 57 100.00 KOSDAQ 유통 N N N N N 1033 4 2 0.39 3192351 3092 6.22 1038 1038 1029 1337 721 1029 1032.46 0.73 0 21 1049 1039 1027 1017 1005 1033 1011 77 308 100 740 1 1 76965206 795 -33.32 4.04 12 0.00 -31.00 256.00 1350 20240429 -23.48 900 20250306 14.78 1080 -4.35 20250331 900 14.78 20250306 1350 -23.48 20240429 900 14.78 20250306 0.05 Y 204840 100 76 억 563768 N N 909 N 00 N
10 20250421 160906 57 100.00 KOSDAQ 유통 N N N N N 1029 -1 5 -0.10 51035134 49744 97.62 1031 1037 1015 1339 721 1030 1025.92 0.75 0 -10266 1047 1038 1029 1020 1011 1034 1016 77 309 100 740 1 1 76965206 792 -33.19 4.02 12 0.06 -31.00 256.00 1350 20240429 -23.78 900 20250306 14.33 1080 -4.72 20250331 900 14.33 20250306 1350 -23.78 20240429 900 14.33 20250306 0.05 Y 204840 100 76 억 574034 N N 909 N 00 N
11 20250421 150923 57 100.00 KOSDAQ 유통 N N N N N 1029 -1 5 -0.10 49361151 48117 94.42 1031 1037 1015 1339 721 1030 1025.86 0.75 0 -10237 1047 1038 1029 1020 1011 1034 1016 77 309 100 740 1 1 76965206 792 -33.19 4.02 12 0.06 -31.00 256.00 1350 20240429 -23.78 900 20250306 14.33 1080 -4.72 20250331 900 14.33 20250306 1350 -23.78 20240429 900 14.33 20250306 0.05 Y 204840 100 76 억 574034 N N 0 N 00 N
12 20250421 140922 57 100.00 KOSDAQ 유통 N N N N N 1028 -2 5 -0.19 46691042 45522 89.33 1031 1037 1015 1339 721 1030 1025.68 0.75 0 -10289 1047 1038 1029 1020 1011 1034 1016 77 309 100 740 1 1 76965206 791 -33.16 4.02 12 0.06 -31.00 256.00 1350 20240429 -23.85 900 20250306 14.22 1080 -4.81 20250331 900 14.22 20250306 1350 -23.85 20240429 900 14.22 20250306 0.05 Y 204840 100 76 억 574034 N N 0 N 00 N