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
309930/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
20250422,161056,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1919,19,2,1.00,75979629,39978,43.70,1884,1925,1863,2470,1330,1900,1900.54,0.39,0,-1235,1971,1935,1884,1848,1797,1910,1823,21,570,100,1290,1,1,21290990,409,29.98,1.35,12,0.19,64.00,1426.00,3525,20240516,-45.56,1512,20250401,26.92,2465,-22.15,20250210,1512,26.92,20250401,3525,-45.56,20240516,1512,26.92,20250401,2.33,Y,309930,100,21 억,,82412,N,N,4514,N,00,N
20250422,151116,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1920,20,2,1.05,62697978,33062,36.14,1884,1920,1863,2470,1330,1900,1896.38,0.39,0,-856,1971,1935,1884,1848,1797,1910,1823,21,570,100,1290,1,1,21290990,409,30.00,1.35,12,0.16,64.00,1426.00,3525,20240516,-45.53,1512,20250401,26.98,2465,-22.11,20250210,1512,26.98,20250401,3525,-45.53,20240516,1512,26.98,20250401,2.33,Y,309930,100,21 억,,82412,N,N,0,N,00,N
20250422,141116,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1882,-18,5,-0.95,24527930,13066,14.28,1884,1884,1863,2470,1330,1900,1877.23,0.39,0,-105,1971,1935,1884,1848,1797,1910,1823,21,570,100,1290,1,1,21290990,401,29.41,1.32,12,0.06,64.00,1426.00,3525,20240516,-46.61,1512,20250401,24.47,2465,-23.65,20250210,1512,24.47,20250401,3525,-46.61,20240516,1512,24.47,20250401,2.33,Y,309930,100,21 억,,82412,N,N,0,N,00,N
20250422,131112,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1882,-18,5,-0.95,18894145,10070,11.01,1884,1884,1863,2470,1330,1900,1876.28,0.39,0,-390,1971,1935,1884,1848,1797,1910,1823,21,570,100,1290,1,1,21290990,401,29.41,1.32,12,0.05,64.00,1426.00,3525,20240516,-46.61,1512,20250401,24.47,2465,-23.65,20250210,1512,24.47,20250401,3525,-46.61,20240516,1512,24.47,20250401,2.33,Y,309930,100,21 억,,82412,N,N,0,N,00,N
20250422,121117,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1880,-20,5,-1.05,13828906,7378,8.07,1884,1884,1863,2470,1330,1900,1874.34,0.39,0,-391,1971,1935,1884,1848,1797,1910,1823,21,570,100,1290,1,1,21290990,400,29.38,1.32,12,0.03,64.00,1426.00,3525,20240516,-46.67,1512,20250401,24.34,2465,-23.73,20250210,1512,24.34,20250401,3525,-46.67,20240516,1512,24.34,20250401,2.33,Y,309930,100,21 억,,82412,N,N,0,N,00,N
20250422,111114,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1883,-17,5,-0.89,12957946,6915,7.56,1884,1884,1863,2470,1330,1900,1873.89,0.39,0,-791,1971,1935,1884,1848,1797,1910,1823,21,570,100,1290,1,1,21290990,401,29.42,1.32,12,0.03,64.00,1426.00,3525,20240516,-46.58,1512,20250401,24.54,2465,-23.61,20250210,1512,24.54,20250401,3525,-46.58,20240516,1512,24.54,20250401,2.33,Y,309930,100,21 억,,82412,N,N,0,N,00,N
20250422,101115,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1868,-32,5,-1.68,6768711,3626,3.96,1884,1884,1863,2470,1330,1900,1866.72,0.39,0,212,1971,1935,1884,1848,1797,1910,1823,21,570,100,1290,1,1,21290990,398,29.19,1.31,12,0.02,64.00,1426.00,3525,20240516,-47.01,1512,20250401,23.54,2465,-24.22,20250210,1512,23.54,20250401,3525,-47.01,20240516,1512,23.54,20250401,2.33,Y,309930,100,21 억,,82412,N,N,0,N,00,N
20250422,091117,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1884,-16,5,-0.84,99852,53,0.06,1884,1884,1884,2470,1330,1900,1884.00,0.39,0,53,1971,1935,1884,1848,1797,1910,1823,21,570,100,1290,1,1,21290990,401,29.44,1.32,12,0.00,64.00,1426.00,3525,20240516,-46.55,1512,20250401,24.60,2465,-23.57,20250210,1512,24.60,20250401,3525,-46.55,20240516,1512,24.60,20250401,2.33,Y,309930,100,21 억,,82412,N,N,0,N,00,N
20250421,161052,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1900,1,2,0.05,171043318,91473,145.64,1910,1920,1833,2465,1330,1899,1869.88,0.39,0,-1240,1966,1932,1866,1832,1766,1949,1849,21,566,100,1290,1,1,21290990,405,29.69,1.33,12,0.43,64.00,1426.00,3525,20240516,-46.10,1512,20250401,25.66,2465,-22.92,20250210,1512,25.66,20250401,3525,-46.10,20240516,1512,25.66,20250401,2.40,Y,309930,100,21 억,,83626,N,N,0,N,00,N
20250421,151112,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1900,1,2,0.05,154169462,82590,131.50,1910,1920,1833,2465,1330,1899,1866.68,0.39,0,-1131,1966,1932,1866,1832,1766,1949,1849,21,566,100,1290,1,1,21290990,405,29.69,1.33,12,0.39,64.00,1426.00,3525,20240516,-46.10,1512,20250401,25.66,2465,-22.92,20250210,1512,25.66,20250401,3525,-46.10,20240516,1512,25.66,20250401,2.40,Y,309930,100,21 억,,83626,N,N,0,N,00,N
20250421,141111,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1850,-49,5,-2.58,60246586,32552,51.83,1910,1920,1838,2465,1330,1899,1850.78,0.39,0,2745,1966,1932,1866,1832,1766,1949,1849,21,566,100,1290,1,1,21290990,394,28.91,1.30,12,0.15,64.00,1426.00,3525,20240516,-47.52,1512,20250401,22.35,2465,-24.95,20250210,1512,22.35,20250401,3525,-47.52,20240516,1512,22.35,20250401,2.40,Y,309930,100,21 억,,83626,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 161056 57 100.00 KOSDAQ 유통 N N N N N 1919 19 2 1.00 75979629 39978 43.70 1884 1925 1863 2470 1330 1900 1900.54 0.39 0 -1235 1971 1935 1884 1848 1797 1910 1823 21 570 100 1290 1 1 21290990 409 29.98 1.35 12 0.19 64.00 1426.00 3525 20240516 -45.56 1512 20250401 26.92 2465 -22.15 20250210 1512 26.92 20250401 3525 -45.56 20240516 1512 26.92 20250401 2.33 Y 309930 100 21 억 82412 N N 4514 N 00 N
3 20250422 151116 57 100.00 KOSDAQ 유통 N N N N N 1920 20 2 1.05 62697978 33062 36.14 1884 1920 1863 2470 1330 1900 1896.38 0.39 0 -856 1971 1935 1884 1848 1797 1910 1823 21 570 100 1290 1 1 21290990 409 30.00 1.35 12 0.16 64.00 1426.00 3525 20240516 -45.53 1512 20250401 26.98 2465 -22.11 20250210 1512 26.98 20250401 3525 -45.53 20240516 1512 26.98 20250401 2.33 Y 309930 100 21 억 82412 N N 0 N 00 N
4 20250422 141116 57 100.00 KOSDAQ 유통 N N N N N 1882 -18 5 -0.95 24527930 13066 14.28 1884 1884 1863 2470 1330 1900 1877.23 0.39 0 -105 1971 1935 1884 1848 1797 1910 1823 21 570 100 1290 1 1 21290990 401 29.41 1.32 12 0.06 64.00 1426.00 3525 20240516 -46.61 1512 20250401 24.47 2465 -23.65 20250210 1512 24.47 20250401 3525 -46.61 20240516 1512 24.47 20250401 2.33 Y 309930 100 21 억 82412 N N 0 N 00 N
5 20250422 131112 57 100.00 KOSDAQ 유통 N N N N N 1882 -18 5 -0.95 18894145 10070 11.01 1884 1884 1863 2470 1330 1900 1876.28 0.39 0 -390 1971 1935 1884 1848 1797 1910 1823 21 570 100 1290 1 1 21290990 401 29.41 1.32 12 0.05 64.00 1426.00 3525 20240516 -46.61 1512 20250401 24.47 2465 -23.65 20250210 1512 24.47 20250401 3525 -46.61 20240516 1512 24.47 20250401 2.33 Y 309930 100 21 억 82412 N N 0 N 00 N
6 20250422 121117 57 100.00 KOSDAQ 유통 N N N N N 1880 -20 5 -1.05 13828906 7378 8.07 1884 1884 1863 2470 1330 1900 1874.34 0.39 0 -391 1971 1935 1884 1848 1797 1910 1823 21 570 100 1290 1 1 21290990 400 29.38 1.32 12 0.03 64.00 1426.00 3525 20240516 -46.67 1512 20250401 24.34 2465 -23.73 20250210 1512 24.34 20250401 3525 -46.67 20240516 1512 24.34 20250401 2.33 Y 309930 100 21 억 82412 N N 0 N 00 N
7 20250422 111114 57 100.00 KOSDAQ 유통 N N N N N 1883 -17 5 -0.89 12957946 6915 7.56 1884 1884 1863 2470 1330 1900 1873.89 0.39 0 -791 1971 1935 1884 1848 1797 1910 1823 21 570 100 1290 1 1 21290990 401 29.42 1.32 12 0.03 64.00 1426.00 3525 20240516 -46.58 1512 20250401 24.54 2465 -23.61 20250210 1512 24.54 20250401 3525 -46.58 20240516 1512 24.54 20250401 2.33 Y 309930 100 21 억 82412 N N 0 N 00 N
8 20250422 101115 57 100.00 KOSDAQ 유통 N N N N N 1868 -32 5 -1.68 6768711 3626 3.96 1884 1884 1863 2470 1330 1900 1866.72 0.39 0 212 1971 1935 1884 1848 1797 1910 1823 21 570 100 1290 1 1 21290990 398 29.19 1.31 12 0.02 64.00 1426.00 3525 20240516 -47.01 1512 20250401 23.54 2465 -24.22 20250210 1512 23.54 20250401 3525 -47.01 20240516 1512 23.54 20250401 2.33 Y 309930 100 21 억 82412 N N 0 N 00 N
9 20250422 091117 57 100.00 KOSDAQ 유통 N N N N N 1884 -16 5 -0.84 99852 53 0.06 1884 1884 1884 2470 1330 1900 1884.00 0.39 0 53 1971 1935 1884 1848 1797 1910 1823 21 570 100 1290 1 1 21290990 401 29.44 1.32 12 0.00 64.00 1426.00 3525 20240516 -46.55 1512 20250401 24.60 2465 -23.57 20250210 1512 24.60 20250401 3525 -46.55 20240516 1512 24.60 20250401 2.33 Y 309930 100 21 억 82412 N N 0 N 00 N
10 20250421 161052 57 100.00 KOSDAQ 유통 N N N N N 1900 1 2 0.05 171043318 91473 145.64 1910 1920 1833 2465 1330 1899 1869.88 0.39 0 -1240 1966 1932 1866 1832 1766 1949 1849 21 566 100 1290 1 1 21290990 405 29.69 1.33 12 0.43 64.00 1426.00 3525 20240516 -46.10 1512 20250401 25.66 2465 -22.92 20250210 1512 25.66 20250401 3525 -46.10 20240516 1512 25.66 20250401 2.40 Y 309930 100 21 억 83626 N N 0 N 00 N
11 20250421 151112 57 100.00 KOSDAQ 유통 N N N N N 1900 1 2 0.05 154169462 82590 131.50 1910 1920 1833 2465 1330 1899 1866.68 0.39 0 -1131 1966 1932 1866 1832 1766 1949 1849 21 566 100 1290 1 1 21290990 405 29.69 1.33 12 0.39 64.00 1426.00 3525 20240516 -46.10 1512 20250401 25.66 2465 -22.92 20250210 1512 25.66 20250401 3525 -46.10 20240516 1512 25.66 20250401 2.40 Y 309930 100 21 억 83626 N N 0 N 00 N
12 20250421 141111 57 100.00 KOSDAQ 유통 N N N N N 1850 -49 5 -2.58 60246586 32552 51.83 1910 1920 1838 2465 1330 1899 1850.78 0.39 0 2745 1966 1932 1866 1832 1766 1949 1849 21 566 100 1290 1 1 21290990 394 28.91 1.30 12 0.15 64.00 1426.00 3525 20240516 -47.52 1512 20250401 22.35 2465 -24.95 20250210 1512 22.35 20250401 3525 -47.52 20240516 1512 22.35 20250401 2.40 Y 309930 100 21 억 83626 N N 0 N 00 N