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
216050/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
20250422,160924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7080,-40,5,-0.56,173777885,24780,73.30,7120,7120,6970,9250,4990,7120,7012.83,3.17,0,1108,7293,7206,7103,7016,6913,7155,6965,64,2130,500,4980,10,1,12843222,909,9.34,0.66,12,0.19,758.00,10775.00,9990,20240411,-29.13,6020,20240806,17.61,7760,-8.76,20250218,6160,14.94,20250409,9630,-26.48,20240424,6020,17.61,20240806,1.56,Y,216050,500,64 억,,407374,N,N,390,N,00,N
20250422,150941,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7060,-60,5,-0.84,167887165,23946,70.83,7120,7120,6970,9250,4990,7120,7011.07,3.17,0,1510,7293,7206,7103,7016,6913,7155,6965,64,2130,500,4980,10,1,12843222,907,9.31,0.66,12,0.19,758.00,10775.00,9990,20240411,-29.33,6020,20240806,17.28,7760,-9.02,20250218,6160,14.61,20250409,9630,-26.69,20240424,6020,17.28,20240806,1.56,Y,216050,500,64 억,,407374,N,N,6,N,00,N
20250422,140941,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7020,-100,5,-1.40,154293900,22011,65.11,7120,7120,6970,9250,4990,7120,7009.85,3.17,0,2885,7293,7206,7103,7016,6913,7155,6965,64,2130,500,4980,10,1,12843222,902,9.26,0.65,12,0.17,758.00,10775.00,9990,20240411,-29.73,6020,20240806,16.61,7760,-9.54,20250218,6160,13.96,20250409,9630,-27.10,20240424,6020,16.61,20240806,1.56,Y,216050,500,64 억,,407374,N,N,6,N,00,N
20250422,130938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7020,-100,5,-1.40,88720690,12649,37.42,7120,7120,6970,9250,4990,7120,7014.05,3.17,0,279,7293,7206,7103,7016,6913,7155,6965,64,2130,500,4980,10,1,12843222,902,9.26,0.65,12,0.10,758.00,10775.00,9990,20240411,-29.73,6020,20240806,16.61,7760,-9.54,20250218,6160,13.96,20250409,9630,-27.10,20240424,6020,16.61,20240806,1.56,Y,216050,500,64 억,,407374,N,N,6,N,00,N
20250422,120942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7030,-90,5,-1.26,70731720,10090,29.85,7120,7120,6970,9250,4990,7120,7010.08,3.17,0,294,7293,7206,7103,7016,6913,7155,6965,64,2130,500,4980,10,1,12843222,903,9.27,0.65,12,0.08,758.00,10775.00,9990,20240411,-29.63,6020,20240806,16.78,7760,-9.41,20250218,6160,14.12,20250409,9630,-27.00,20240424,6020,16.78,20240806,1.56,Y,216050,500,64 억,,407374,N,N,6,N,00,N
20250422,110939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7040,-80,5,-1.12,64223390,9165,27.11,7120,7120,6970,9250,4990,7120,7007.46,3.17,0,805,7293,7206,7103,7016,6913,7155,6965,64,2130,500,4980,10,1,12843222,904,9.29,0.65,12,0.07,758.00,10775.00,9990,20240411,-29.53,6020,20240806,16.94,7760,-9.28,20250218,6160,14.29,20250409,9630,-26.90,20240424,6020,16.94,20240806,1.56,Y,216050,500,64 억,,407374,N,N,6,N,00,N
20250422,100940,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7010,-110,5,-1.54,48484940,6925,20.48,7120,7120,6970,9250,4990,7120,7001.44,3.17,0,2149,7293,7206,7103,7016,6913,7155,6965,64,2130,500,4980,10,1,12843222,900,9.25,0.65,12,0.05,758.00,10775.00,9990,20240411,-29.83,6020,20240806,16.45,7760,-9.66,20250218,6160,13.80,20250409,9630,-27.21,20240424,6020,16.45,20240806,1.56,Y,216050,500,64 억,,407374,N,N,6,N,00,N
20250422,090942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7100,-20,5,-0.28,234860,33,0.10,7120,7120,7100,9250,4990,7120,7116.97,3.17,0,-8,7293,7206,7103,7016,6913,7155,6965,64,2130,500,4980,10,1,12843222,912,9.37,0.66,12,0.00,758.00,10775.00,9990,20240411,-28.93,6020,20240806,17.94,7760,-8.51,20250218,6160,15.26,20250409,9630,-26.27,20240424,6020,17.94,20240806,1.56,Y,216050,500,64 억,,407374,N,N,6,N,00,N
20250421,160921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7120,-100,5,-1.39,239399810,33807,102.14,7190,7190,7000,9380,5060,7220,7081.37,3.13,0,4586,7466,7342,7156,7032,6846,7405,7095,64,2160,500,5050,10,1,12843222,914,9.39,0.66,12,0.26,758.00,10775.00,9990,20240411,-28.73,6020,20240806,18.27,7760,-8.25,20250218,6160,15.58,20250409,9630,-26.06,20240424,6020,18.27,20240806,1.56,Y,216050,500,64 억,,401559,N,N,6,N,00,N
20250421,150938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7080,-140,5,-1.94,214611620,30311,91.57,7190,7190,7000,9380,5060,7220,7080.32,3.13,0,5925,7466,7342,7156,7032,6846,7405,7095,64,2160,500,5050,10,1,12843222,909,9.34,0.66,12,0.24,758.00,10775.00,9990,20240411,-29.13,6020,20240806,17.61,7760,-8.76,20250218,6160,14.94,20250409,9630,-26.48,20240424,6020,17.61,20240806,1.56,Y,216050,500,64 억,,401559,N,N,121,N,00,N
20250421,140937,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7070,-150,5,-2.08,208833780,29495,89.11,7190,7190,7000,9380,5060,7220,7080.31,3.13,0,6515,7466,7342,7156,7032,6846,7405,7095,64,2160,500,5050,10,1,12843222,908,9.33,0.66,12,0.23,758.00,10775.00,9990,20240411,-29.23,6020,20240806,17.44,7760,-8.89,20250218,6160,14.77,20250409,9630,-26.58,20240424,6020,17.44,20240806,1.56,Y,216050,500,64 억,,401559,N,N,121,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 160924 57 100.00 KOSDAQ 일반서비스 N N N N N 7080 -40 5 -0.56 173777885 24780 73.30 7120 7120 6970 9250 4990 7120 7012.83 3.17 0 1108 7293 7206 7103 7016 6913 7155 6965 64 2130 500 4980 10 1 12843222 909 9.34 0.66 12 0.19 758.00 10775.00 9990 20240411 -29.13 6020 20240806 17.61 7760 -8.76 20250218 6160 14.94 20250409 9630 -26.48 20240424 6020 17.61 20240806 1.56 Y 216050 500 64 억 407374 N N 390 N 00 N
3 20250422 150941 57 100.00 KOSDAQ 일반서비스 N N N N N 7060 -60 5 -0.84 167887165 23946 70.83 7120 7120 6970 9250 4990 7120 7011.07 3.17 0 1510 7293 7206 7103 7016 6913 7155 6965 64 2130 500 4980 10 1 12843222 907 9.31 0.66 12 0.19 758.00 10775.00 9990 20240411 -29.33 6020 20240806 17.28 7760 -9.02 20250218 6160 14.61 20250409 9630 -26.69 20240424 6020 17.28 20240806 1.56 Y 216050 500 64 억 407374 N N 6 N 00 N
4 20250422 140941 57 100.00 KOSDAQ 일반서비스 N N N N N 7020 -100 5 -1.40 154293900 22011 65.11 7120 7120 6970 9250 4990 7120 7009.85 3.17 0 2885 7293 7206 7103 7016 6913 7155 6965 64 2130 500 4980 10 1 12843222 902 9.26 0.65 12 0.17 758.00 10775.00 9990 20240411 -29.73 6020 20240806 16.61 7760 -9.54 20250218 6160 13.96 20250409 9630 -27.10 20240424 6020 16.61 20240806 1.56 Y 216050 500 64 억 407374 N N 6 N 00 N
5 20250422 130938 57 100.00 KOSDAQ 일반서비스 N N N N N 7020 -100 5 -1.40 88720690 12649 37.42 7120 7120 6970 9250 4990 7120 7014.05 3.17 0 279 7293 7206 7103 7016 6913 7155 6965 64 2130 500 4980 10 1 12843222 902 9.26 0.65 12 0.10 758.00 10775.00 9990 20240411 -29.73 6020 20240806 16.61 7760 -9.54 20250218 6160 13.96 20250409 9630 -27.10 20240424 6020 16.61 20240806 1.56 Y 216050 500 64 억 407374 N N 6 N 00 N
6 20250422 120942 57 100.00 KOSDAQ 일반서비스 N N N N N 7030 -90 5 -1.26 70731720 10090 29.85 7120 7120 6970 9250 4990 7120 7010.08 3.17 0 294 7293 7206 7103 7016 6913 7155 6965 64 2130 500 4980 10 1 12843222 903 9.27 0.65 12 0.08 758.00 10775.00 9990 20240411 -29.63 6020 20240806 16.78 7760 -9.41 20250218 6160 14.12 20250409 9630 -27.00 20240424 6020 16.78 20240806 1.56 Y 216050 500 64 억 407374 N N 6 N 00 N
7 20250422 110939 57 100.00 KOSDAQ 일반서비스 N N N N N 7040 -80 5 -1.12 64223390 9165 27.11 7120 7120 6970 9250 4990 7120 7007.46 3.17 0 805 7293 7206 7103 7016 6913 7155 6965 64 2130 500 4980 10 1 12843222 904 9.29 0.65 12 0.07 758.00 10775.00 9990 20240411 -29.53 6020 20240806 16.94 7760 -9.28 20250218 6160 14.29 20250409 9630 -26.90 20240424 6020 16.94 20240806 1.56 Y 216050 500 64 억 407374 N N 6 N 00 N
8 20250422 100940 57 100.00 KOSDAQ 일반서비스 N N N N N 7010 -110 5 -1.54 48484940 6925 20.48 7120 7120 6970 9250 4990 7120 7001.44 3.17 0 2149 7293 7206 7103 7016 6913 7155 6965 64 2130 500 4980 10 1 12843222 900 9.25 0.65 12 0.05 758.00 10775.00 9990 20240411 -29.83 6020 20240806 16.45 7760 -9.66 20250218 6160 13.80 20250409 9630 -27.21 20240424 6020 16.45 20240806 1.56 Y 216050 500 64 억 407374 N N 6 N 00 N
9 20250422 090942 57 100.00 KOSDAQ 일반서비스 N N N N N 7100 -20 5 -0.28 234860 33 0.10 7120 7120 7100 9250 4990 7120 7116.97 3.17 0 -8 7293 7206 7103 7016 6913 7155 6965 64 2130 500 4980 10 1 12843222 912 9.37 0.66 12 0.00 758.00 10775.00 9990 20240411 -28.93 6020 20240806 17.94 7760 -8.51 20250218 6160 15.26 20250409 9630 -26.27 20240424 6020 17.94 20240806 1.56 Y 216050 500 64 억 407374 N N 6 N 00 N
10 20250421 160921 57 100.00 KOSDAQ 일반서비스 N N N N N 7120 -100 5 -1.39 239399810 33807 102.14 7190 7190 7000 9380 5060 7220 7081.37 3.13 0 4586 7466 7342 7156 7032 6846 7405 7095 64 2160 500 5050 10 1 12843222 914 9.39 0.66 12 0.26 758.00 10775.00 9990 20240411 -28.73 6020 20240806 18.27 7760 -8.25 20250218 6160 15.58 20250409 9630 -26.06 20240424 6020 18.27 20240806 1.56 Y 216050 500 64 억 401559 N N 6 N 00 N
11 20250421 150938 57 100.00 KOSDAQ 일반서비스 N N N N N 7080 -140 5 -1.94 214611620 30311 91.57 7190 7190 7000 9380 5060 7220 7080.32 3.13 0 5925 7466 7342 7156 7032 6846 7405 7095 64 2160 500 5050 10 1 12843222 909 9.34 0.66 12 0.24 758.00 10775.00 9990 20240411 -29.13 6020 20240806 17.61 7760 -8.76 20250218 6160 14.94 20250409 9630 -26.48 20240424 6020 17.61 20240806 1.56 Y 216050 500 64 억 401559 N N 121 N 00 N
12 20250421 140937 57 100.00 KOSDAQ 일반서비스 N N N N N 7070 -150 5 -2.08 208833780 29495 89.11 7190 7190 7000 9380 5060 7220 7080.31 3.13 0 6515 7466 7342 7156 7032 6846 7405 7095 64 2160 500 5050 10 1 12843222 908 9.33 0.66 12 0.23 758.00 10775.00 9990 20240411 -29.23 6020 20240806 17.44 7760 -8.89 20250218 6160 14.77 20250409 9630 -26.58 20240424 6020 17.44 20240806 1.56 Y 216050 500 64 억 401559 N N 121 N 00 N