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
308100/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
20250422,161055,52,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6820,-330,5,-4.62,5022373565,732849,88.91,7080,7250,6640,9290,5010,7150,6853.22,0.12,0,32410,8183,7666,7383,6866,6583,7525,6725,44,2140,500,0,10,1,8704152,594,-2.77,1.05,12,8.42,-2464.00,6498.00,13050,20250404,-47.74,2315,20241118,194.60,13050,-47.74,20250404,2565,165.89,20250324,13050,-47.74,20250404,2315,194.60,20241118,0.00,Y,308100,500,43 억,,10528,N,N,92,N,03,N
20250422,151115,52,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6790,-360,5,-5.03,4771717385,695936,84.43,7080,7250,6640,9290,5010,7150,6856.48,0.12,0,35847,8183,7666,7383,6866,6583,7525,6725,44,2140,500,0,10,1,8704152,591,-2.76,1.04,12,8.00,-2464.00,6498.00,13050,20250404,-47.97,2315,20241118,193.30,13050,-47.97,20250404,2565,164.72,20250324,13050,-47.97,20250404,2315,193.30,20241118,0.00,Y,308100,500,43 억,,10528,N,N,92,N,03,N
20250422,141115,52,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6690,-460,5,-6.43,4251993785,619279,75.13,7080,7250,6640,9290,5010,7150,6865.97,0.12,0,33557,8183,7666,7383,6866,6583,7525,6725,44,2140,500,0,10,1,8704152,582,-2.72,1.03,12,7.11,-2464.00,6498.00,13050,20250404,-48.74,2315,20241118,188.98,13050,-48.74,20250404,2565,160.82,20250324,13050,-48.74,20250404,2315,188.98,20241118,0.00,Y,308100,500,43 억,,10528,N,N,92,N,03,N
20250422,131111,52,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6750,-400,5,-5.59,3828117940,555849,67.43,7080,7250,6660,9290,5010,7150,6886.91,0.12,0,29176,8183,7666,7383,6866,6583,7525,6725,44,2140,500,0,10,1,8704152,588,-2.74,1.04,12,6.39,-2464.00,6498.00,13050,20250404,-48.28,2315,20241118,191.58,13050,-48.28,20250404,2565,163.16,20250324,13050,-48.28,20250404,2315,191.58,20241118,0.00,Y,308100,500,43 억,,10528,N,N,92,N,03,N
20250422,121116,52,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6820,-330,5,-4.62,3212534950,464488,56.35,7080,7250,6710,9290,5010,7150,6916.22,0.12,0,12399,8183,7666,7383,6866,6583,7525,6725,44,2140,500,0,10,1,8704152,594,-2.77,1.05,12,5.34,-2464.00,6498.00,13050,20250404,-47.74,2315,20241118,194.60,13050,-47.74,20250404,2565,165.89,20250324,13050,-47.74,20250404,2315,194.60,20241118,0.00,Y,308100,500,43 억,,10528,N,N,92,N,03,N
20250422,111113,52,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6860,-290,5,-4.06,2915945650,420892,51.06,7080,7250,6710,9290,5010,7150,6927.94,0.12,0,4837,8183,7666,7383,6866,6583,7525,6725,44,2140,500,0,10,1,8704152,597,-2.78,1.06,12,4.84,-2464.00,6498.00,13050,20250404,-47.43,2315,20241118,196.33,13050,-47.43,20250404,2565,167.45,20250324,13050,-47.43,20250404,2315,196.33,20241118,0.00,Y,308100,500,43 억,,10528,N,N,92,N,03,N
20250422,101114,52,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6900,-250,5,-3.50,2425164610,349338,42.38,7080,7250,6710,9290,5010,7150,6942.08,0.12,0,3659,8183,7666,7383,6866,6583,7525,6725,44,2140,500,0,10,1,8704152,601,-2.80,1.06,12,4.01,-2464.00,6498.00,13050,20250404,-47.13,2315,20241118,198.06,13050,-47.13,20250404,2565,169.01,20250324,13050,-47.13,20250404,2315,198.06,20241118,0.00,Y,308100,500,43 억,,10528,N,N,92,N,03,N
20250422,091116,52,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6950,-200,5,-2.80,628251225,89340,10.84,7080,7250,6930,9290,5010,7150,7031.94,0.12,0,3159,8183,7666,7383,6866,6583,7525,6725,44,2140,500,0,10,1,8704152,605,-2.82,1.07,12,1.03,-2464.00,6498.00,13050,20250404,-46.74,2315,20241118,200.22,13050,-46.74,20250404,2565,170.96,20250324,13050,-46.74,20250404,2315,200.22,20241118,0.00,Y,308100,500,43 억,,10528,N,N,92,N,03,N
20250421,161051,52,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7150,-560,5,-7.26,6064075910,818463,24.15,7720,7900,7100,10020,5400,7710,7409.59,0.13,0,-602,9463,8586,7893,7016,6323,8240,6670,44,2310,500,0,10,1,8704152,622,-2.90,1.10,12,9.40,-2464.00,6498.00,13050,20250404,-45.21,2315,20241118,208.86,13050,-45.21,20250404,2565,178.75,20250324,13050,-45.21,20250404,2315,208.86,20241118,0.00,Y,308100,500,43 억,,11083,N,N,92,N,03,N
20250421,151111,52,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7120,-590,5,-7.65,5824776995,784910,23.16,7720,7900,7100,10020,5400,7710,7420.92,0.13,0,-510,9463,8586,7893,7016,6323,8240,6670,44,2310,500,0,10,1,8704152,620,-2.89,1.10,12,9.02,-2464.00,6498.00,13050,20250404,-45.44,2315,20241118,207.56,13050,-45.44,20250404,2565,177.58,20250324,13050,-45.44,20250404,2315,207.56,20241118,0.00,Y,308100,500,43 억,,11083,N,N,97,N,03,N
20250421,141110,52,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7160,-550,5,-7.13,5186063410,695583,20.52,7720,7900,7120,10020,5400,7710,7455.68,0.13,0,-502,9463,8586,7893,7016,6323,8240,6670,44,2310,500,0,10,1,8704152,623,-2.91,1.10,12,7.99,-2464.00,6498.00,13050,20250404,-45.13,2315,20241118,209.29,13050,-45.13,20250404,2565,179.14,20250324,13050,-45.13,20250404,2315,209.29,20241118,0.00,Y,308100,500,43 억,,11083,N,N,97,N,03,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 161055 52 100.00 KOSDAQ 유통 N N N N N 6820 -330 5 -4.62 5022373565 732849 88.91 7080 7250 6640 9290 5010 7150 6853.22 0.12 0 32410 8183 7666 7383 6866 6583 7525 6725 44 2140 500 0 10 1 8704152 594 -2.77 1.05 12 8.42 -2464.00 6498.00 13050 20250404 -47.74 2315 20241118 194.60 13050 -47.74 20250404 2565 165.89 20250324 13050 -47.74 20250404 2315 194.60 20241118 0.00 Y 308100 500 43 억 10528 N N 92 N 03 N
3 20250422 151115 52 100.00 KOSDAQ 유통 N N N N N 6790 -360 5 -5.03 4771717385 695936 84.43 7080 7250 6640 9290 5010 7150 6856.48 0.12 0 35847 8183 7666 7383 6866 6583 7525 6725 44 2140 500 0 10 1 8704152 591 -2.76 1.04 12 8.00 -2464.00 6498.00 13050 20250404 -47.97 2315 20241118 193.30 13050 -47.97 20250404 2565 164.72 20250324 13050 -47.97 20250404 2315 193.30 20241118 0.00 Y 308100 500 43 억 10528 N N 92 N 03 N
4 20250422 141115 52 100.00 KOSDAQ 유통 N N N N N 6690 -460 5 -6.43 4251993785 619279 75.13 7080 7250 6640 9290 5010 7150 6865.97 0.12 0 33557 8183 7666 7383 6866 6583 7525 6725 44 2140 500 0 10 1 8704152 582 -2.72 1.03 12 7.11 -2464.00 6498.00 13050 20250404 -48.74 2315 20241118 188.98 13050 -48.74 20250404 2565 160.82 20250324 13050 -48.74 20250404 2315 188.98 20241118 0.00 Y 308100 500 43 억 10528 N N 92 N 03 N
5 20250422 131111 52 100.00 KOSDAQ 유통 N N N N N 6750 -400 5 -5.59 3828117940 555849 67.43 7080 7250 6660 9290 5010 7150 6886.91 0.12 0 29176 8183 7666 7383 6866 6583 7525 6725 44 2140 500 0 10 1 8704152 588 -2.74 1.04 12 6.39 -2464.00 6498.00 13050 20250404 -48.28 2315 20241118 191.58 13050 -48.28 20250404 2565 163.16 20250324 13050 -48.28 20250404 2315 191.58 20241118 0.00 Y 308100 500 43 억 10528 N N 92 N 03 N
6 20250422 121116 52 100.00 KOSDAQ 유통 N N N N N 6820 -330 5 -4.62 3212534950 464488 56.35 7080 7250 6710 9290 5010 7150 6916.22 0.12 0 12399 8183 7666 7383 6866 6583 7525 6725 44 2140 500 0 10 1 8704152 594 -2.77 1.05 12 5.34 -2464.00 6498.00 13050 20250404 -47.74 2315 20241118 194.60 13050 -47.74 20250404 2565 165.89 20250324 13050 -47.74 20250404 2315 194.60 20241118 0.00 Y 308100 500 43 억 10528 N N 92 N 03 N
7 20250422 111113 52 100.00 KOSDAQ 유통 N N N N N 6860 -290 5 -4.06 2915945650 420892 51.06 7080 7250 6710 9290 5010 7150 6927.94 0.12 0 4837 8183 7666 7383 6866 6583 7525 6725 44 2140 500 0 10 1 8704152 597 -2.78 1.06 12 4.84 -2464.00 6498.00 13050 20250404 -47.43 2315 20241118 196.33 13050 -47.43 20250404 2565 167.45 20250324 13050 -47.43 20250404 2315 196.33 20241118 0.00 Y 308100 500 43 억 10528 N N 92 N 03 N
8 20250422 101114 52 100.00 KOSDAQ 유통 N N N N N 6900 -250 5 -3.50 2425164610 349338 42.38 7080 7250 6710 9290 5010 7150 6942.08 0.12 0 3659 8183 7666 7383 6866 6583 7525 6725 44 2140 500 0 10 1 8704152 601 -2.80 1.06 12 4.01 -2464.00 6498.00 13050 20250404 -47.13 2315 20241118 198.06 13050 -47.13 20250404 2565 169.01 20250324 13050 -47.13 20250404 2315 198.06 20241118 0.00 Y 308100 500 43 억 10528 N N 92 N 03 N
9 20250422 091116 52 100.00 KOSDAQ 유통 N N N N N 6950 -200 5 -2.80 628251225 89340 10.84 7080 7250 6930 9290 5010 7150 7031.94 0.12 0 3159 8183 7666 7383 6866 6583 7525 6725 44 2140 500 0 10 1 8704152 605 -2.82 1.07 12 1.03 -2464.00 6498.00 13050 20250404 -46.74 2315 20241118 200.22 13050 -46.74 20250404 2565 170.96 20250324 13050 -46.74 20250404 2315 200.22 20241118 0.00 Y 308100 500 43 억 10528 N N 92 N 03 N
10 20250421 161051 52 100.00 KOSDAQ 유통 N N N N N 7150 -560 5 -7.26 6064075910 818463 24.15 7720 7900 7100 10020 5400 7710 7409.59 0.13 0 -602 9463 8586 7893 7016 6323 8240 6670 44 2310 500 0 10 1 8704152 622 -2.90 1.10 12 9.40 -2464.00 6498.00 13050 20250404 -45.21 2315 20241118 208.86 13050 -45.21 20250404 2565 178.75 20250324 13050 -45.21 20250404 2315 208.86 20241118 0.00 Y 308100 500 43 억 11083 N N 92 N 03 N
11 20250421 151111 52 100.00 KOSDAQ 유통 N N N N N 7120 -590 5 -7.65 5824776995 784910 23.16 7720 7900 7100 10020 5400 7710 7420.92 0.13 0 -510 9463 8586 7893 7016 6323 8240 6670 44 2310 500 0 10 1 8704152 620 -2.89 1.10 12 9.02 -2464.00 6498.00 13050 20250404 -45.44 2315 20241118 207.56 13050 -45.44 20250404 2565 177.58 20250324 13050 -45.44 20250404 2315 207.56 20241118 0.00 Y 308100 500 43 억 11083 N N 97 N 03 N
12 20250421 141110 52 100.00 KOSDAQ 유통 N N N N N 7160 -550 5 -7.13 5186063410 695583 20.52 7720 7900 7120 10020 5400 7710 7455.68 0.13 0 -502 9463 8586 7893 7016 6323 8240 6670 44 2310 500 0 10 1 8704152 623 -2.91 1.10 12 7.99 -2464.00 6498.00 13050 20250404 -45.13 2315 20241118 209.29 13050 -45.13 20250404 2565 179.14 20250324 13050 -45.13 20250404 2315 209.29 20241118 0.00 Y 308100 500 43 억 11083 N N 97 N 03 N