ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
222420/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
20250414,160927,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1096,58,2,5.59,1862304812,1682164,543.96,1110,1160,1043,1349,727,1038,1107.09,2.36,0,-15356,1072,1054,1027,1009,982,1064,1019,45,311,100,640,1,1,45460231,498,-19.57,1.44,12,3.70,-56.00,760.00,1416,20240411,-22.60,549,20241210,99.64,1198,-8.51,20250305,615,78.21,20250103,1198,-8.51,20250305,549,99.64,20241210,0.41,Y,222420,100,45 억,,1072452,N,N,0,N,00,N
20250414,150936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1090,52,2,5.01,1846103610,1667361,539.18,1110,1160,1043,1349,727,1038,1107.20,2.36,0,-15416,1072,1054,1027,1009,982,1064,1019,45,311,100,640,1,1,45460231,496,-19.46,1.43,12,3.67,-56.00,760.00,1416,20240411,-23.02,549,20241210,98.54,1198,-9.02,20250305,615,77.24,20250103,1198,-9.02,20250305,549,98.54,20241210,0.41,Y,222420,100,45 억,,1072452,N,N,0,N,00,N
20250414,140935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1105,67,2,6.45,1758138447,1587256,513.27,1110,1160,1043,1349,727,1038,1107.66,2.36,0,-33657,1072,1054,1027,1009,982,1064,1019,45,311,100,640,1,1,45460231,502,-19.73,1.45,12,3.49,-56.00,760.00,1416,20240411,-21.96,549,20241210,101.28,1198,-7.76,20250305,615,79.67,20250103,1198,-7.76,20250305,549,101.28,20241210,0.41,Y,222420,100,45 억,,1072452,N,N,0,N,00,N
20250414,130933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1090,52,2,5.01,1653064490,1492415,482.60,1110,1160,1043,1349,727,1038,1107.64,2.36,0,-53130,1072,1054,1027,1009,982,1064,1019,45,311,100,640,1,1,45460231,496,-19.46,1.43,12,3.28,-56.00,760.00,1416,20240411,-23.02,549,20241210,98.54,1198,-9.02,20250305,615,77.24,20250103,1198,-9.02,20250305,549,98.54,20241210,0.41,Y,222420,100,45 억,,1072452,N,N,0,N,00,N
20250414,120935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1089,51,2,4.91,1612512163,1455220,470.57,1110,1160,1043,1349,727,1038,1108.09,2.36,0,-52842,1072,1054,1027,1009,982,1064,1019,45,311,100,640,1,1,45460231,495,-19.45,1.43,12,3.20,-56.00,760.00,1416,20240411,-23.09,549,20241210,98.36,1198,-9.10,20250305,615,77.07,20250103,1198,-9.10,20250305,549,98.36,20241210,0.41,Y,222420,100,45 억,,1072452,N,N,0,N,00,N
20250414,110930,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1087,49,2,4.72,1561052057,1407859,455.26,1110,1160,1043,1349,727,1038,1108.81,2.36,0,-54256,1072,1054,1027,1009,982,1064,1019,45,311,100,640,1,1,45460231,494,-19.41,1.43,12,3.10,-56.00,760.00,1416,20240411,-23.23,549,20241210,98.00,1198,-9.27,20250305,615,76.75,20250103,1198,-9.27,20250305,549,98.00,20241210,0.41,Y,222420,100,45 억,,1072452,N,N,0,N,00,N
20250414,100932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1077,39,2,3.76,1494794649,1346129,435.30,1110,1160,1043,1349,727,1038,1110.44,2.36,0,-46155,1072,1054,1027,1009,982,1064,1019,45,311,100,640,1,1,45460231,490,-19.23,1.42,12,2.96,-56.00,760.00,1416,20240411,-23.94,549,20241210,96.17,1198,-10.10,20250305,615,75.12,20250103,1198,-10.10,20250305,549,96.17,20241210,0.41,Y,222420,100,45 억,,1072452,N,N,0,N,00,N
20250414,090933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1085,47,2,4.53,180189640,166288,53.77,1110,1110,1061,1349,727,1038,1083.60,2.36,0,-76588,1072,1054,1027,1009,982,1064,1019,45,311,100,640,1,1,45460231,493,-19.38,1.43,12,0.37,-56.00,760.00,1416,20240411,-23.38,549,20241210,97.63,1198,-9.43,20250305,615,76.42,20250103,1198,-9.43,20250305,549,97.63,20241210,0.41,Y,222420,100,45 억,,1072452,N,N,0,N,00,N
20250411,160923,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1038,14,2,1.37,314850594,307038,94.47,1024,1045,1000,1331,717,1024,1025.40,2.22,0,62951,1068,1046,1008,986,948,1057,997,45,307,100,630,1,1,45460231,472,-18.54,1.37,12,0.68,-56.00,760.00,1416,20240411,-26.69,549,20241210,89.07,1198,-13.36,20250305,615,68.78,20250103,1416,-26.69,20240411,549,89.07,20241210,0.41,Y,222420,100,45 억,,1009412,N,N,0,N,00,N
20250411,150932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1038,14,2,1.37,282217254,275668,84.82,1024,1040,1000,1331,717,1024,1023.76,2.22,0,58899,1068,1046,1008,986,948,1057,997,45,307,100,630,1,1,45460231,472,-18.54,1.37,12,0.61,-56.00,760.00,1416,20240411,-26.69,549,20241210,89.07,1198,-13.36,20250305,615,68.78,20250103,1416,-26.69,20240411,549,89.07,20241210,0.41,Y,222420,100,45 억,,1009412,N,N,0,N,00,N
20250411,140930,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1036,12,2,1.17,218461338,214075,65.87,1024,1037,1000,1331,717,1024,1020.49,2.22,0,45836,1068,1046,1008,986,948,1057,997,45,307,100,630,1,1,45460231,471,-18.50,1.36,12,0.47,-56.00,760.00,1416,20240411,-26.84,549,20241210,88.71,1198,-13.52,20250305,615,68.46,20250103,1416,-26.84,20240411,549,88.71,20241210,0.41,Y,222420,100,45 억,,1009412,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 20250414 160927 57 100.00 KOSDAQ 비금속 N N N N N 1096 58 2 5.59 1862304812 1682164 543.96 1110 1160 1043 1349 727 1038 1107.09 2.36 0 -15356 1072 1054 1027 1009 982 1064 1019 45 311 100 640 1 1 45460231 498 -19.57 1.44 12 3.70 -56.00 760.00 1416 20240411 -22.60 549 20241210 99.64 1198 -8.51 20250305 615 78.21 20250103 1198 -8.51 20250305 549 99.64 20241210 0.41 Y 222420 100 45 억 1072452 N N 0 N 00 N
3 20250414 150936 57 100.00 KOSDAQ 비금속 N N N N N 1090 52 2 5.01 1846103610 1667361 539.18 1110 1160 1043 1349 727 1038 1107.20 2.36 0 -15416 1072 1054 1027 1009 982 1064 1019 45 311 100 640 1 1 45460231 496 -19.46 1.43 12 3.67 -56.00 760.00 1416 20240411 -23.02 549 20241210 98.54 1198 -9.02 20250305 615 77.24 20250103 1198 -9.02 20250305 549 98.54 20241210 0.41 Y 222420 100 45 억 1072452 N N 0 N 00 N
4 20250414 140935 57 100.00 KOSDAQ 비금속 N N N N N 1105 67 2 6.45 1758138447 1587256 513.27 1110 1160 1043 1349 727 1038 1107.66 2.36 0 -33657 1072 1054 1027 1009 982 1064 1019 45 311 100 640 1 1 45460231 502 -19.73 1.45 12 3.49 -56.00 760.00 1416 20240411 -21.96 549 20241210 101.28 1198 -7.76 20250305 615 79.67 20250103 1198 -7.76 20250305 549 101.28 20241210 0.41 Y 222420 100 45 억 1072452 N N 0 N 00 N
5 20250414 130933 57 100.00 KOSDAQ 비금속 N N N N N 1090 52 2 5.01 1653064490 1492415 482.60 1110 1160 1043 1349 727 1038 1107.64 2.36 0 -53130 1072 1054 1027 1009 982 1064 1019 45 311 100 640 1 1 45460231 496 -19.46 1.43 12 3.28 -56.00 760.00 1416 20240411 -23.02 549 20241210 98.54 1198 -9.02 20250305 615 77.24 20250103 1198 -9.02 20250305 549 98.54 20241210 0.41 Y 222420 100 45 억 1072452 N N 0 N 00 N
6 20250414 120935 57 100.00 KOSDAQ 비금속 N N N N N 1089 51 2 4.91 1612512163 1455220 470.57 1110 1160 1043 1349 727 1038 1108.09 2.36 0 -52842 1072 1054 1027 1009 982 1064 1019 45 311 100 640 1 1 45460231 495 -19.45 1.43 12 3.20 -56.00 760.00 1416 20240411 -23.09 549 20241210 98.36 1198 -9.10 20250305 615 77.07 20250103 1198 -9.10 20250305 549 98.36 20241210 0.41 Y 222420 100 45 억 1072452 N N 0 N 00 N
7 20250414 110930 57 100.00 KOSDAQ 비금속 N N N N N 1087 49 2 4.72 1561052057 1407859 455.26 1110 1160 1043 1349 727 1038 1108.81 2.36 0 -54256 1072 1054 1027 1009 982 1064 1019 45 311 100 640 1 1 45460231 494 -19.41 1.43 12 3.10 -56.00 760.00 1416 20240411 -23.23 549 20241210 98.00 1198 -9.27 20250305 615 76.75 20250103 1198 -9.27 20250305 549 98.00 20241210 0.41 Y 222420 100 45 억 1072452 N N 0 N 00 N
8 20250414 100932 57 100.00 KOSDAQ 비금속 N N N N N 1077 39 2 3.76 1494794649 1346129 435.30 1110 1160 1043 1349 727 1038 1110.44 2.36 0 -46155 1072 1054 1027 1009 982 1064 1019 45 311 100 640 1 1 45460231 490 -19.23 1.42 12 2.96 -56.00 760.00 1416 20240411 -23.94 549 20241210 96.17 1198 -10.10 20250305 615 75.12 20250103 1198 -10.10 20250305 549 96.17 20241210 0.41 Y 222420 100 45 억 1072452 N N 0 N 00 N
9 20250414 090933 57 100.00 KOSDAQ 비금속 N N N N N 1085 47 2 4.53 180189640 166288 53.77 1110 1110 1061 1349 727 1038 1083.60 2.36 0 -76588 1072 1054 1027 1009 982 1064 1019 45 311 100 640 1 1 45460231 493 -19.38 1.43 12 0.37 -56.00 760.00 1416 20240411 -23.38 549 20241210 97.63 1198 -9.43 20250305 615 76.42 20250103 1198 -9.43 20250305 549 97.63 20241210 0.41 Y 222420 100 45 억 1072452 N N 0 N 00 N
10 20250411 160923 57 100.00 KOSDAQ 비금속 N N N N N 1038 14 2 1.37 314850594 307038 94.47 1024 1045 1000 1331 717 1024 1025.40 2.22 0 62951 1068 1046 1008 986 948 1057 997 45 307 100 630 1 1 45460231 472 -18.54 1.37 12 0.68 -56.00 760.00 1416 20240411 -26.69 549 20241210 89.07 1198 -13.36 20250305 615 68.78 20250103 1416 -26.69 20240411 549 89.07 20241210 0.41 Y 222420 100 45 억 1009412 N N 0 N 00 N
11 20250411 150932 57 100.00 KOSDAQ 비금속 N N N N N 1038 14 2 1.37 282217254 275668 84.82 1024 1040 1000 1331 717 1024 1023.76 2.22 0 58899 1068 1046 1008 986 948 1057 997 45 307 100 630 1 1 45460231 472 -18.54 1.37 12 0.61 -56.00 760.00 1416 20240411 -26.69 549 20241210 89.07 1198 -13.36 20250305 615 68.78 20250103 1416 -26.69 20240411 549 89.07 20241210 0.41 Y 222420 100 45 억 1009412 N N 0 N 00 N
12 20250411 140930 57 100.00 KOSDAQ 비금속 N N N N N 1036 12 2 1.17 218461338 214075 65.87 1024 1037 1000 1331 717 1024 1020.49 2.22 0 45836 1068 1046 1008 986 948 1057 997 45 307 100 630 1 1 45460231 471 -18.50 1.36 12 0.47 -56.00 760.00 1416 20240411 -26.84 549 20241210 88.71 1198 -13.52 20250305 615 68.46 20250103 1416 -26.84 20240411 549 88.71 20241210 0.41 Y 222420 100 45 억 1009412 N N 0 N 00 N