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
299170/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
20250422,161047,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1737,7,2,0.40,364006209,212093,119.38,1725,1738,1690,2245,1211,1730,1716.22,2.57,0,45962,1783,1756,1737,1710,1691,1770,1724,30,515,100,1070,1,1,30027963,522,39.48,1.26,12,0.71,44.00,1380.00,2310,20240523,-24.81,1086,20241210,59.94,2250,-22.80,20250121,1257,38.19,20250102,2310,-24.81,20240523,1086,59.94,20241210,2.34,Y,299170,100,30 억,,772962,N,N,6934,N,00,N
20250422,151106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1735,5,2,0.29,346155267,201812,113.60,1725,1738,1690,2245,1211,1730,1715.20,2.57,0,44240,1783,1756,1737,1710,1691,1770,1724,30,515,100,1070,1,1,30027963,521,39.43,1.26,12,0.67,44.00,1380.00,2310,20240523,-24.89,1086,20241210,59.76,2250,-22.89,20250121,1257,38.03,20250102,2310,-24.89,20240523,1086,59.76,20241210,2.34,Y,299170,100,30 억,,772962,N,N,2137,N,00,N
20250422,141107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1729,-1,5,-0.06,322719738,188267,105.97,1725,1738,1690,2245,1211,1730,1714.12,2.57,0,38664,1783,1756,1737,1710,1691,1770,1724,30,515,100,1070,1,1,30027963,519,39.30,1.25,12,0.63,44.00,1380.00,2310,20240523,-25.15,1086,20241210,59.21,2250,-23.16,20250121,1257,37.55,20250102,2310,-25.15,20240523,1086,59.21,20241210,2.34,Y,299170,100,30 억,,772962,N,N,2137,N,00,N
20250422,131103,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1720,-10,5,-0.58,308422989,179990,101.31,1725,1738,1690,2245,1211,1730,1713.51,2.57,0,33876,1783,1756,1737,1710,1691,1770,1724,30,515,100,1070,1,1,30027963,516,39.09,1.25,12,0.60,44.00,1380.00,2310,20240523,-25.54,1086,20241210,58.38,2250,-23.56,20250121,1257,36.83,20250102,2310,-25.54,20240523,1086,58.38,20241210,2.34,Y,299170,100,30 억,,772962,N,N,2137,N,00,N
20250422,121107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1722,-8,5,-0.46,262029821,152935,86.08,1725,1738,1690,2245,1211,1730,1713.29,2.57,0,24912,1783,1756,1737,1710,1691,1770,1724,30,515,100,1070,1,1,30027963,517,39.14,1.25,12,0.51,44.00,1380.00,2310,20240523,-25.45,1086,20241210,58.56,2250,-23.47,20250121,1257,36.99,20250102,2310,-25.45,20240523,1086,58.56,20241210,2.34,Y,299170,100,30 억,,772962,N,N,2137,N,00,N
20250422,111105,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1737,7,2,0.40,101503902,58751,33.07,1725,1738,1703,2245,1211,1730,1727.68,2.57,0,-493,1783,1756,1737,1710,1691,1770,1724,30,515,100,1070,1,1,30027963,522,39.48,1.26,12,0.20,44.00,1380.00,2310,20240523,-24.81,1086,20241210,59.94,2250,-22.80,20250121,1257,38.19,20250102,2310,-24.81,20240523,1086,59.94,20241210,2.34,Y,299170,100,30 억,,772962,N,N,2137,N,00,N
20250422,101105,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1738,8,2,0.46,73019748,42304,23.81,1725,1738,1703,2245,1211,1730,1726.02,2.57,0,3000,1783,1756,1737,1710,1691,1770,1724,30,515,100,1070,1,1,30027963,522,39.50,1.26,12,0.14,44.00,1380.00,2310,20240523,-24.76,1086,20241210,60.04,2250,-22.76,20250121,1257,38.27,20250102,2310,-24.76,20240523,1086,60.04,20241210,2.34,Y,299170,100,30 억,,772962,N,N,2137,N,00,N
20250422,091108,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1720,-10,5,-0.58,15654251,9120,5.13,1725,1729,1703,2245,1211,1730,1715.69,2.57,0,3316,1783,1756,1737,1710,1691,1770,1724,30,515,100,1070,1,1,30027963,516,39.09,1.25,12,0.03,44.00,1380.00,2310,20240523,-25.54,1086,20241210,58.38,2250,-23.56,20250121,1257,36.83,20250102,2310,-25.54,20240523,1086,58.38,20241210,2.34,Y,299170,100,30 억,,772962,N,N,2137,N,00,N
20250421,161044,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1730,1,2,0.06,309320755,177540,94.80,1729,1764,1718,2245,1211,1729,1742.26,2.46,0,35129,1763,1745,1717,1699,1671,1755,1709,30,516,100,1070,1,1,30027963,519,39.32,1.25,12,0.59,44.00,1380.00,2310,20240523,-25.11,1086,20241210,59.30,2250,-23.11,20250121,1257,37.63,20250102,2310,-25.11,20240523,1086,59.30,20241210,2.32,Y,299170,100,30 억,,739302,N,N,2137,N,00,N
20250421,151103,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1739,10,2,0.58,303716237,174309,93.08,1729,1764,1718,2245,1211,1729,1742.40,2.46,0,33767,1763,1745,1717,1699,1671,1755,1709,30,516,100,1070,1,1,30027963,522,39.52,1.26,12,0.58,44.00,1380.00,2310,20240523,-24.72,1086,20241210,60.13,2250,-22.71,20250121,1257,38.35,20250102,2310,-24.72,20240523,1086,60.13,20241210,2.32,Y,299170,100,30 억,,739302,N,N,2627,N,00,N
20250421,141102,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1733,4,2,0.23,282984859,162342,86.69,1729,1764,1718,2245,1211,1729,1743.14,2.46,0,28142,1763,1745,1717,1699,1671,1755,1709,30,516,100,1070,1,1,30027963,520,39.39,1.26,12,0.54,44.00,1380.00,2310,20240523,-24.98,1086,20241210,59.58,2250,-22.98,20250121,1257,37.87,20250102,2310,-24.98,20240523,1086,59.58,20241210,2.32,Y,299170,100,30 억,,739302,N,N,2627,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 161047 57 100.00 KOSDAQ 유통 N N N N N 1737 7 2 0.40 364006209 212093 119.38 1725 1738 1690 2245 1211 1730 1716.22 2.57 0 45962 1783 1756 1737 1710 1691 1770 1724 30 515 100 1070 1 1 30027963 522 39.48 1.26 12 0.71 44.00 1380.00 2310 20240523 -24.81 1086 20241210 59.94 2250 -22.80 20250121 1257 38.19 20250102 2310 -24.81 20240523 1086 59.94 20241210 2.34 Y 299170 100 30 억 772962 N N 6934 N 00 N
3 20250422 151106 57 100.00 KOSDAQ 유통 N N N N N 1735 5 2 0.29 346155267 201812 113.60 1725 1738 1690 2245 1211 1730 1715.20 2.57 0 44240 1783 1756 1737 1710 1691 1770 1724 30 515 100 1070 1 1 30027963 521 39.43 1.26 12 0.67 44.00 1380.00 2310 20240523 -24.89 1086 20241210 59.76 2250 -22.89 20250121 1257 38.03 20250102 2310 -24.89 20240523 1086 59.76 20241210 2.34 Y 299170 100 30 억 772962 N N 2137 N 00 N
4 20250422 141107 57 100.00 KOSDAQ 유통 N N N N N 1729 -1 5 -0.06 322719738 188267 105.97 1725 1738 1690 2245 1211 1730 1714.12 2.57 0 38664 1783 1756 1737 1710 1691 1770 1724 30 515 100 1070 1 1 30027963 519 39.30 1.25 12 0.63 44.00 1380.00 2310 20240523 -25.15 1086 20241210 59.21 2250 -23.16 20250121 1257 37.55 20250102 2310 -25.15 20240523 1086 59.21 20241210 2.34 Y 299170 100 30 억 772962 N N 2137 N 00 N
5 20250422 131103 57 100.00 KOSDAQ 유통 N N N N N 1720 -10 5 -0.58 308422989 179990 101.31 1725 1738 1690 2245 1211 1730 1713.51 2.57 0 33876 1783 1756 1737 1710 1691 1770 1724 30 515 100 1070 1 1 30027963 516 39.09 1.25 12 0.60 44.00 1380.00 2310 20240523 -25.54 1086 20241210 58.38 2250 -23.56 20250121 1257 36.83 20250102 2310 -25.54 20240523 1086 58.38 20241210 2.34 Y 299170 100 30 억 772962 N N 2137 N 00 N
6 20250422 121107 57 100.00 KOSDAQ 유통 N N N N N 1722 -8 5 -0.46 262029821 152935 86.08 1725 1738 1690 2245 1211 1730 1713.29 2.57 0 24912 1783 1756 1737 1710 1691 1770 1724 30 515 100 1070 1 1 30027963 517 39.14 1.25 12 0.51 44.00 1380.00 2310 20240523 -25.45 1086 20241210 58.56 2250 -23.47 20250121 1257 36.99 20250102 2310 -25.45 20240523 1086 58.56 20241210 2.34 Y 299170 100 30 억 772962 N N 2137 N 00 N
7 20250422 111105 57 100.00 KOSDAQ 유통 N N N N N 1737 7 2 0.40 101503902 58751 33.07 1725 1738 1703 2245 1211 1730 1727.68 2.57 0 -493 1783 1756 1737 1710 1691 1770 1724 30 515 100 1070 1 1 30027963 522 39.48 1.26 12 0.20 44.00 1380.00 2310 20240523 -24.81 1086 20241210 59.94 2250 -22.80 20250121 1257 38.19 20250102 2310 -24.81 20240523 1086 59.94 20241210 2.34 Y 299170 100 30 억 772962 N N 2137 N 00 N
8 20250422 101105 57 100.00 KOSDAQ 유통 N N N N N 1738 8 2 0.46 73019748 42304 23.81 1725 1738 1703 2245 1211 1730 1726.02 2.57 0 3000 1783 1756 1737 1710 1691 1770 1724 30 515 100 1070 1 1 30027963 522 39.50 1.26 12 0.14 44.00 1380.00 2310 20240523 -24.76 1086 20241210 60.04 2250 -22.76 20250121 1257 38.27 20250102 2310 -24.76 20240523 1086 60.04 20241210 2.34 Y 299170 100 30 억 772962 N N 2137 N 00 N
9 20250422 091108 57 100.00 KOSDAQ 유통 N N N N N 1720 -10 5 -0.58 15654251 9120 5.13 1725 1729 1703 2245 1211 1730 1715.69 2.57 0 3316 1783 1756 1737 1710 1691 1770 1724 30 515 100 1070 1 1 30027963 516 39.09 1.25 12 0.03 44.00 1380.00 2310 20240523 -25.54 1086 20241210 58.38 2250 -23.56 20250121 1257 36.83 20250102 2310 -25.54 20240523 1086 58.38 20241210 2.34 Y 299170 100 30 억 772962 N N 2137 N 00 N
10 20250421 161044 57 100.00 KOSDAQ 유통 N N N N N 1730 1 2 0.06 309320755 177540 94.80 1729 1764 1718 2245 1211 1729 1742.26 2.46 0 35129 1763 1745 1717 1699 1671 1755 1709 30 516 100 1070 1 1 30027963 519 39.32 1.25 12 0.59 44.00 1380.00 2310 20240523 -25.11 1086 20241210 59.30 2250 -23.11 20250121 1257 37.63 20250102 2310 -25.11 20240523 1086 59.30 20241210 2.32 Y 299170 100 30 억 739302 N N 2137 N 00 N
11 20250421 151103 57 100.00 KOSDAQ 유통 N N N N N 1739 10 2 0.58 303716237 174309 93.08 1729 1764 1718 2245 1211 1729 1742.40 2.46 0 33767 1763 1745 1717 1699 1671 1755 1709 30 516 100 1070 1 1 30027963 522 39.52 1.26 12 0.58 44.00 1380.00 2310 20240523 -24.72 1086 20241210 60.13 2250 -22.71 20250121 1257 38.35 20250102 2310 -24.72 20240523 1086 60.13 20241210 2.32 Y 299170 100 30 억 739302 N N 2627 N 00 N
12 20250421 141102 57 100.00 KOSDAQ 유통 N N N N N 1733 4 2 0.23 282984859 162342 86.69 1729 1764 1718 2245 1211 1729 1743.14 2.46 0 28142 1763 1745 1717 1699 1671 1755 1709 30 516 100 1070 1 1 30027963 520 39.39 1.26 12 0.54 44.00 1380.00 2310 20240523 -24.98 1086 20241210 59.58 2250 -22.98 20250121 1257 37.87 20250102 2310 -24.98 20240523 1086 59.58 20241210 2.32 Y 299170 100 30 억 739302 N N 2627 N 00 N