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
228340/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
20250422,160941,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1740,-59,5,-3.28,48062248,26956,185.48,1782,1803,1740,2335,1260,1799,1783.47,1.03,0,1426,1831,1815,1794,1778,1757,1823,1786,100,536,500,1250,1,1,20000000,348,-6.59,0.28,12,0.13,-264.00,6140.00,2650,20240717,-34.34,1615,20250213,7.74,2160,-19.44,20250123,1615,7.74,20250213,2650,-34.34,20240717,1615,7.74,20250213,0.01,Y,228340,500,100 억,,205600,N,N,19,N,00,N
20250422,150958,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1757,-42,5,-2.33,45129851,25278,173.94,1782,1803,1741,2335,1260,1799,1785.34,1.03,0,1800,1831,1815,1794,1778,1757,1823,1786,100,536,500,1250,1,1,20000000,351,-6.66,0.29,12,0.13,-264.00,6140.00,2650,20240717,-33.70,1615,20250213,8.79,2160,-18.66,20250123,1615,8.79,20250213,2650,-33.70,20240717,1615,8.79,20250213,0.01,Y,228340,500,100 억,,205600,N,N,19,N,00,N
20250422,140958,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1786,-13,5,-0.72,35620891,19920,137.07,1782,1803,1778,2335,1260,1799,1788.20,1.03,0,1696,1831,1815,1794,1778,1757,1823,1786,100,536,500,1250,1,1,20000000,357,-6.77,0.29,12,0.10,-264.00,6140.00,2650,20240717,-32.60,1615,20250213,10.59,2160,-17.31,20250123,1615,10.59,20250213,2650,-32.60,20240717,1615,10.59,20250213,0.01,Y,228340,500,100 억,,205600,N,N,19,N,00,N
20250422,130955,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1786,-13,5,-0.72,35379863,19785,136.14,1782,1803,1778,2335,1260,1799,1788.22,1.03,0,1793,1831,1815,1794,1778,1757,1823,1786,100,536,500,1250,1,1,20000000,357,-6.77,0.29,12,0.10,-264.00,6140.00,2650,20240717,-32.60,1615,20250213,10.59,2160,-17.31,20250123,1615,10.59,20250213,2650,-32.60,20240717,1615,10.59,20250213,0.01,Y,228340,500,100 억,,205600,N,N,19,N,00,N
20250422,120959,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1780,-19,5,-1.06,30884582,17260,118.76,1782,1803,1779,2335,1260,1799,1789.37,1.03,0,1986,1831,1815,1794,1778,1757,1823,1786,100,536,500,1250,1,1,20000000,356,-6.74,0.29,12,0.09,-264.00,6140.00,2650,20240717,-32.83,1615,20250213,10.22,2160,-17.59,20250123,1615,10.22,20250213,2650,-32.83,20240717,1615,10.22,20250213,0.01,Y,228340,500,100 억,,205600,N,N,19,N,00,N
20250422,110956,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1802,3,2,0.17,22838085,12749,87.72,1782,1803,1779,2335,1260,1799,1791.36,1.03,0,782,1831,1815,1794,1778,1757,1823,1786,100,536,500,1250,1,1,20000000,360,-6.83,0.29,12,0.06,-264.00,6140.00,2650,20240717,-32.00,1615,20250213,11.58,2160,-16.57,20250123,1615,11.58,20250213,2650,-32.00,20240717,1615,11.58,20250213,0.01,Y,228340,500,100 억,,205600,N,N,19,N,00,N
20250422,100958,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1799,0,3,0.00,5207640,2921,20.10,1782,1803,1779,2335,1260,1799,1782.83,1.03,0,56,1831,1815,1794,1778,1757,1823,1786,100,536,500,1250,1,1,20000000,360,-6.81,0.29,12,0.01,-264.00,6140.00,2650,20240717,-32.11,1615,20250213,11.39,2160,-16.71,20250123,1615,11.39,20250213,2650,-32.11,20240717,1615,11.39,20250213,0.01,Y,228340,500,100 억,,205600,N,N,19,N,00,N
20250422,090959,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1801,2,2,0.11,567565,319,2.20,1782,1801,1779,2335,1260,1799,1779.20,1.03,0,9,1831,1815,1794,1778,1757,1823,1786,100,536,500,1250,1,1,20000000,360,-6.82,0.29,12,0.00,-264.00,6140.00,2650,20240717,-32.04,1615,20250213,11.52,2160,-16.62,20250123,1615,11.52,20250213,2650,-32.04,20240717,1615,11.52,20250213,0.01,Y,228340,500,100 억,,205600,N,N,19,N,00,N
20250421,160937,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1799,12,2,0.67,25009457,13937,76.49,1773,1810,1773,2320,1251,1787,1794.46,1.03,0,724,1806,1796,1779,1769,1752,1801,1774,100,533,500,1250,1,1,20000000,360,-6.81,0.29,12,0.07,-264.00,6140.00,2650,20240717,-32.11,1615,20250213,11.39,2160,-16.71,20250123,1615,11.39,20250213,2650,-32.11,20240717,1615,11.39,20250213,0.11,Y,228340,500,100 억,,205351,N,N,19,N,00,N
20250421,150955,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1801,14,2,0.78,24849322,13848,76.00,1773,1810,1773,2320,1251,1787,1794.43,1.03,0,784,1806,1796,1779,1769,1752,1801,1774,100,533,500,1250,1,1,20000000,360,-6.82,0.29,12,0.07,-264.00,6140.00,2650,20240717,-32.04,1615,20250213,11.52,2160,-16.62,20250123,1615,11.52,20250213,2650,-32.04,20240717,1615,11.52,20250213,0.11,Y,228340,500,100 억,,205351,N,N,0,N,00,N
20250421,140954,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1808,21,2,1.18,14054702,7837,43.01,1773,1810,1773,2320,1251,1787,1793.38,1.03,0,161,1806,1796,1779,1769,1752,1801,1774,100,533,500,1250,1,1,20000000,362,-6.85,0.29,12,0.04,-264.00,6140.00,2650,20240717,-31.77,1615,20250213,11.95,2160,-16.30,20250123,1615,11.95,20250213,2650,-31.77,20240717,1615,11.95,20250213,0.11,Y,228340,500,100 억,,205351,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 160941 57 100.00 KOSDAQ 비금속 N N N N N 1740 -59 5 -3.28 48062248 26956 185.48 1782 1803 1740 2335 1260 1799 1783.47 1.03 0 1426 1831 1815 1794 1778 1757 1823 1786 100 536 500 1250 1 1 20000000 348 -6.59 0.28 12 0.13 -264.00 6140.00 2650 20240717 -34.34 1615 20250213 7.74 2160 -19.44 20250123 1615 7.74 20250213 2650 -34.34 20240717 1615 7.74 20250213 0.01 Y 228340 500 100 억 205600 N N 19 N 00 N
3 20250422 150958 57 100.00 KOSDAQ 비금속 N N N N N 1757 -42 5 -2.33 45129851 25278 173.94 1782 1803 1741 2335 1260 1799 1785.34 1.03 0 1800 1831 1815 1794 1778 1757 1823 1786 100 536 500 1250 1 1 20000000 351 -6.66 0.29 12 0.13 -264.00 6140.00 2650 20240717 -33.70 1615 20250213 8.79 2160 -18.66 20250123 1615 8.79 20250213 2650 -33.70 20240717 1615 8.79 20250213 0.01 Y 228340 500 100 억 205600 N N 19 N 00 N
4 20250422 140958 57 100.00 KOSDAQ 비금속 N N N N N 1786 -13 5 -0.72 35620891 19920 137.07 1782 1803 1778 2335 1260 1799 1788.20 1.03 0 1696 1831 1815 1794 1778 1757 1823 1786 100 536 500 1250 1 1 20000000 357 -6.77 0.29 12 0.10 -264.00 6140.00 2650 20240717 -32.60 1615 20250213 10.59 2160 -17.31 20250123 1615 10.59 20250213 2650 -32.60 20240717 1615 10.59 20250213 0.01 Y 228340 500 100 억 205600 N N 19 N 00 N
5 20250422 130955 57 100.00 KOSDAQ 비금속 N N N N N 1786 -13 5 -0.72 35379863 19785 136.14 1782 1803 1778 2335 1260 1799 1788.22 1.03 0 1793 1831 1815 1794 1778 1757 1823 1786 100 536 500 1250 1 1 20000000 357 -6.77 0.29 12 0.10 -264.00 6140.00 2650 20240717 -32.60 1615 20250213 10.59 2160 -17.31 20250123 1615 10.59 20250213 2650 -32.60 20240717 1615 10.59 20250213 0.01 Y 228340 500 100 억 205600 N N 19 N 00 N
6 20250422 120959 57 100.00 KOSDAQ 비금속 N N N N N 1780 -19 5 -1.06 30884582 17260 118.76 1782 1803 1779 2335 1260 1799 1789.37 1.03 0 1986 1831 1815 1794 1778 1757 1823 1786 100 536 500 1250 1 1 20000000 356 -6.74 0.29 12 0.09 -264.00 6140.00 2650 20240717 -32.83 1615 20250213 10.22 2160 -17.59 20250123 1615 10.22 20250213 2650 -32.83 20240717 1615 10.22 20250213 0.01 Y 228340 500 100 억 205600 N N 19 N 00 N
7 20250422 110956 57 100.00 KOSDAQ 비금속 N N N N N 1802 3 2 0.17 22838085 12749 87.72 1782 1803 1779 2335 1260 1799 1791.36 1.03 0 782 1831 1815 1794 1778 1757 1823 1786 100 536 500 1250 1 1 20000000 360 -6.83 0.29 12 0.06 -264.00 6140.00 2650 20240717 -32.00 1615 20250213 11.58 2160 -16.57 20250123 1615 11.58 20250213 2650 -32.00 20240717 1615 11.58 20250213 0.01 Y 228340 500 100 억 205600 N N 19 N 00 N
8 20250422 100958 57 100.00 KOSDAQ 비금속 N N N N N 1799 0 3 0.00 5207640 2921 20.10 1782 1803 1779 2335 1260 1799 1782.83 1.03 0 56 1831 1815 1794 1778 1757 1823 1786 100 536 500 1250 1 1 20000000 360 -6.81 0.29 12 0.01 -264.00 6140.00 2650 20240717 -32.11 1615 20250213 11.39 2160 -16.71 20250123 1615 11.39 20250213 2650 -32.11 20240717 1615 11.39 20250213 0.01 Y 228340 500 100 억 205600 N N 19 N 00 N
9 20250422 090959 57 100.00 KOSDAQ 비금속 N N N N N 1801 2 2 0.11 567565 319 2.20 1782 1801 1779 2335 1260 1799 1779.20 1.03 0 9 1831 1815 1794 1778 1757 1823 1786 100 536 500 1250 1 1 20000000 360 -6.82 0.29 12 0.00 -264.00 6140.00 2650 20240717 -32.04 1615 20250213 11.52 2160 -16.62 20250123 1615 11.52 20250213 2650 -32.04 20240717 1615 11.52 20250213 0.01 Y 228340 500 100 억 205600 N N 19 N 00 N
10 20250421 160937 57 100.00 KOSDAQ 비금속 N N N N N 1799 12 2 0.67 25009457 13937 76.49 1773 1810 1773 2320 1251 1787 1794.46 1.03 0 724 1806 1796 1779 1769 1752 1801 1774 100 533 500 1250 1 1 20000000 360 -6.81 0.29 12 0.07 -264.00 6140.00 2650 20240717 -32.11 1615 20250213 11.39 2160 -16.71 20250123 1615 11.39 20250213 2650 -32.11 20240717 1615 11.39 20250213 0.11 Y 228340 500 100 억 205351 N N 19 N 00 N
11 20250421 150955 57 100.00 KOSDAQ 비금속 N N N N N 1801 14 2 0.78 24849322 13848 76.00 1773 1810 1773 2320 1251 1787 1794.43 1.03 0 784 1806 1796 1779 1769 1752 1801 1774 100 533 500 1250 1 1 20000000 360 -6.82 0.29 12 0.07 -264.00 6140.00 2650 20240717 -32.04 1615 20250213 11.52 2160 -16.62 20250123 1615 11.52 20250213 2650 -32.04 20240717 1615 11.52 20250213 0.11 Y 228340 500 100 억 205351 N N 0 N 00 N
12 20250421 140954 57 100.00 KOSDAQ 비금속 N N N N N 1808 21 2 1.18 14054702 7837 43.01 1773 1810 1773 2320 1251 1787 1793.38 1.03 0 161 1806 1796 1779 1769 1752 1801 1774 100 533 500 1250 1 1 20000000 362 -6.85 0.29 12 0.04 -264.00 6140.00 2650 20240717 -31.77 1615 20250213 11.95 2160 -16.30 20250123 1615 11.95 20250213 2650 -31.77 20240717 1615 11.95 20250213 0.11 Y 228340 500 100 억 205351 N N 0 N 00 N