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

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
080420/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
20250415,160630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2200,45,2,2.09,5535685,2529,42.66,2165,2240,2150,2800,1510,2155,2188.88,0.16,0,-168,2321,2237,2146,2062,1971,2280,2105,399,645,500,1550,5,1,79721622,1754,14.29,0.49,12,0.00,154.00,4535.00,2485,20240514,-11.47,1601,20240806,37.41,2460,-10.57,20250221,1913,15.00,20250203,2485,-11.47,20240514,1601,37.41,20240806,0.15,Y,080420,500,398 억,,127317,N,N,0,N,00,N
20250415,150636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2190,35,2,1.62,4052185,1854,31.28,2165,2240,2150,2800,1510,2155,2185.64,0.16,0,-168,2321,2237,2146,2062,1971,2280,2105,399,645,500,1550,5,1,79721622,1746,14.22,0.48,12,0.00,154.00,4535.00,2485,20240514,-11.87,1601,20240806,36.79,2460,-10.98,20250221,1913,14.48,20250203,2485,-11.87,20240514,1601,36.79,20240806,0.15,Y,080420,500,398 억,,127317,N,N,0,N,00,N
20250415,140636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2190,35,2,1.62,3855980,1764,29.76,2165,2240,2150,2800,1510,2155,2185.93,0.16,0,-136,2321,2237,2146,2062,1971,2280,2105,399,645,500,1550,5,1,79721622,1746,14.22,0.48,12,0.00,154.00,4535.00,2485,20240514,-11.87,1601,20240806,36.79,2460,-10.98,20250221,1913,14.48,20250203,2485,-11.87,20240514,1601,36.79,20240806,0.15,Y,080420,500,398 억,,127317,N,N,0,N,00,N
20250415,130636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2190,35,2,1.62,3774960,1727,29.13,2165,2240,2150,2800,1510,2155,2185.85,0.16,0,-138,2321,2237,2146,2062,1971,2280,2105,399,645,500,1550,5,1,79721622,1746,14.22,0.48,12,0.00,154.00,4535.00,2485,20240514,-11.87,1601,20240806,36.79,2460,-10.98,20250221,1913,14.48,20250203,2485,-11.87,20240514,1601,36.79,20240806,0.15,Y,080420,500,398 억,,127317,N,N,0,N,00,N
20250415,120634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2190,35,2,1.62,3772770,1726,29.12,2165,2240,2150,2800,1510,2155,2185.85,0.16,0,-138,2321,2237,2146,2062,1971,2280,2105,399,645,500,1550,5,1,79721622,1746,14.22,0.48,12,0.00,154.00,4535.00,2485,20240514,-11.87,1601,20240806,36.79,2460,-10.98,20250221,1913,14.48,20250203,2485,-11.87,20240514,1601,36.79,20240806,0.15,Y,080420,500,398 억,,127317,N,N,0,N,00,N
20250415,110636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2170,15,2,0.70,3394225,1553,26.20,2165,2240,2150,2800,1510,2155,2185.59,0.16,0,-114,2321,2237,2146,2062,1971,2280,2105,399,645,500,1550,5,1,79721622,1730,14.09,0.48,12,0.00,154.00,4535.00,2485,20240514,-12.68,1601,20240806,35.54,2460,-11.79,20250221,1913,13.43,20250203,2485,-12.68,20240514,1601,35.54,20240806,0.15,Y,080420,500,398 억,,127317,N,N,0,N,00,N
20250415,100635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2175,20,2,0.93,3036310,1388,23.41,2165,2240,2150,2800,1510,2155,2187.54,0.16,0,40,2321,2237,2146,2062,1971,2280,2105,399,645,500,1550,5,1,79721622,1734,14.12,0.48,12,0.00,154.00,4535.00,2485,20240514,-12.47,1601,20240806,35.85,2460,-11.59,20250221,1913,13.70,20250203,2485,-12.47,20240514,1601,35.85,20240806,0.15,Y,080420,500,398 억,,127317,N,N,0,N,00,N
20250415,090639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2180,25,2,1.16,995140,456,7.69,2165,2240,2150,2800,1510,2155,2182.32,0.16,0,-60,2321,2237,2146,2062,1971,2280,2105,399,645,500,1550,5,1,79721622,1738,14.16,0.48,12,0.00,154.00,4535.00,2485,20240514,-12.27,1601,20240806,36.16,2460,-11.38,20250221,1913,13.96,20250203,2485,-12.27,20240514,1601,36.16,20240806,0.15,Y,080420,500,398 억,,127317,N,N,0,N,00,N
20250414,160628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2155,105,2,5.12,12886055,5927,93.49,2055,2230,2055,2665,1435,2050,2174.13,0.16,0,73,2273,2161,2083,1971,1893,2122,1932,399,615,500,1470,5,1,79721622,1718,13.99,0.48,12,0.01,154.00,4535.00,2485,20240514,-13.28,1601,20240806,34.60,2460,-12.40,20250221,1913,12.65,20250203,2485,-13.28,20240514,1601,34.60,20240806,0.15,Y,080420,500,398 억,,127364,N,N,0,N,00,N
20250414,150633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2155,105,2,5.12,12720120,5850,92.27,2055,2230,2055,2665,1435,2050,2174.38,0.16,0,143,2273,2161,2083,1971,1893,2122,1932,399,615,500,1470,5,1,79721622,1718,13.99,0.48,12,0.01,154.00,4535.00,2485,20240514,-13.28,1601,20240806,34.60,2460,-12.40,20250221,1913,12.65,20250203,2485,-13.28,20240514,1601,34.60,20240806,0.15,Y,080420,500,398 억,,127364,N,N,0,N,00,N
20250414,140632,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2155,105,2,5.12,12394715,5699,89.89,2055,2230,2055,2665,1435,2050,2174.89,0.16,0,209,2273,2161,2083,1971,1893,2122,1932,399,615,500,1470,5,1,79721622,1718,13.99,0.48,12,0.01,154.00,4535.00,2485,20240514,-13.28,1601,20240806,34.60,2460,-12.40,20250221,1913,12.65,20250203,2485,-13.28,20240514,1601,34.60,20240806,0.15,Y,080420,500,398 억,,127364,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 20250415 160630 57 100.00 KOSDAQ 유통 N N N N N 2200 45 2 2.09 5535685 2529 42.66 2165 2240 2150 2800 1510 2155 2188.88 0.16 0 -168 2321 2237 2146 2062 1971 2280 2105 399 645 500 1550 5 1 79721622 1754 14.29 0.49 12 0.00 154.00 4535.00 2485 20240514 -11.47 1601 20240806 37.41 2460 -10.57 20250221 1913 15.00 20250203 2485 -11.47 20240514 1601 37.41 20240806 0.15 Y 080420 500 398 억 127317 N N 0 N 00 N
3 20250415 150636 57 100.00 KOSDAQ 유통 N N N N N 2190 35 2 1.62 4052185 1854 31.28 2165 2240 2150 2800 1510 2155 2185.64 0.16 0 -168 2321 2237 2146 2062 1971 2280 2105 399 645 500 1550 5 1 79721622 1746 14.22 0.48 12 0.00 154.00 4535.00 2485 20240514 -11.87 1601 20240806 36.79 2460 -10.98 20250221 1913 14.48 20250203 2485 -11.87 20240514 1601 36.79 20240806 0.15 Y 080420 500 398 억 127317 N N 0 N 00 N
4 20250415 140636 57 100.00 KOSDAQ 유통 N N N N N 2190 35 2 1.62 3855980 1764 29.76 2165 2240 2150 2800 1510 2155 2185.93 0.16 0 -136 2321 2237 2146 2062 1971 2280 2105 399 645 500 1550 5 1 79721622 1746 14.22 0.48 12 0.00 154.00 4535.00 2485 20240514 -11.87 1601 20240806 36.79 2460 -10.98 20250221 1913 14.48 20250203 2485 -11.87 20240514 1601 36.79 20240806 0.15 Y 080420 500 398 억 127317 N N 0 N 00 N
5 20250415 130636 57 100.00 KOSDAQ 유통 N N N N N 2190 35 2 1.62 3774960 1727 29.13 2165 2240 2150 2800 1510 2155 2185.85 0.16 0 -138 2321 2237 2146 2062 1971 2280 2105 399 645 500 1550 5 1 79721622 1746 14.22 0.48 12 0.00 154.00 4535.00 2485 20240514 -11.87 1601 20240806 36.79 2460 -10.98 20250221 1913 14.48 20250203 2485 -11.87 20240514 1601 36.79 20240806 0.15 Y 080420 500 398 억 127317 N N 0 N 00 N
6 20250415 120634 57 100.00 KOSDAQ 유통 N N N N N 2190 35 2 1.62 3772770 1726 29.12 2165 2240 2150 2800 1510 2155 2185.85 0.16 0 -138 2321 2237 2146 2062 1971 2280 2105 399 645 500 1550 5 1 79721622 1746 14.22 0.48 12 0.00 154.00 4535.00 2485 20240514 -11.87 1601 20240806 36.79 2460 -10.98 20250221 1913 14.48 20250203 2485 -11.87 20240514 1601 36.79 20240806 0.15 Y 080420 500 398 억 127317 N N 0 N 00 N
7 20250415 110636 57 100.00 KOSDAQ 유통 N N N N N 2170 15 2 0.70 3394225 1553 26.20 2165 2240 2150 2800 1510 2155 2185.59 0.16 0 -114 2321 2237 2146 2062 1971 2280 2105 399 645 500 1550 5 1 79721622 1730 14.09 0.48 12 0.00 154.00 4535.00 2485 20240514 -12.68 1601 20240806 35.54 2460 -11.79 20250221 1913 13.43 20250203 2485 -12.68 20240514 1601 35.54 20240806 0.15 Y 080420 500 398 억 127317 N N 0 N 00 N
8 20250415 100635 57 100.00 KOSDAQ 유통 N N N N N 2175 20 2 0.93 3036310 1388 23.41 2165 2240 2150 2800 1510 2155 2187.54 0.16 0 40 2321 2237 2146 2062 1971 2280 2105 399 645 500 1550 5 1 79721622 1734 14.12 0.48 12 0.00 154.00 4535.00 2485 20240514 -12.47 1601 20240806 35.85 2460 -11.59 20250221 1913 13.70 20250203 2485 -12.47 20240514 1601 35.85 20240806 0.15 Y 080420 500 398 억 127317 N N 0 N 00 N
9 20250415 090639 57 100.00 KOSDAQ 유통 N N N N N 2180 25 2 1.16 995140 456 7.69 2165 2240 2150 2800 1510 2155 2182.32 0.16 0 -60 2321 2237 2146 2062 1971 2280 2105 399 645 500 1550 5 1 79721622 1738 14.16 0.48 12 0.00 154.00 4535.00 2485 20240514 -12.27 1601 20240806 36.16 2460 -11.38 20250221 1913 13.96 20250203 2485 -12.27 20240514 1601 36.16 20240806 0.15 Y 080420 500 398 억 127317 N N 0 N 00 N
10 20250414 160628 57 100.00 KOSDAQ 유통 N N N N N 2155 105 2 5.12 12886055 5927 93.49 2055 2230 2055 2665 1435 2050 2174.13 0.16 0 73 2273 2161 2083 1971 1893 2122 1932 399 615 500 1470 5 1 79721622 1718 13.99 0.48 12 0.01 154.00 4535.00 2485 20240514 -13.28 1601 20240806 34.60 2460 -12.40 20250221 1913 12.65 20250203 2485 -13.28 20240514 1601 34.60 20240806 0.15 Y 080420 500 398 억 127364 N N 0 N 00 N
11 20250414 150633 57 100.00 KOSDAQ 유통 N N N N N 2155 105 2 5.12 12720120 5850 92.27 2055 2230 2055 2665 1435 2050 2174.38 0.16 0 143 2273 2161 2083 1971 1893 2122 1932 399 615 500 1470 5 1 79721622 1718 13.99 0.48 12 0.01 154.00 4535.00 2485 20240514 -13.28 1601 20240806 34.60 2460 -12.40 20250221 1913 12.65 20250203 2485 -13.28 20240514 1601 34.60 20240806 0.15 Y 080420 500 398 억 127364 N N 0 N 00 N
12 20250414 140632 57 100.00 KOSDAQ 유통 N N N N N 2155 105 2 5.12 12394715 5699 89.89 2055 2230 2055 2665 1435 2050 2174.89 0.16 0 209 2273 2161 2083 1971 1893 2122 1932 399 615 500 1470 5 1 79721622 1718 13.99 0.48 12 0.01 154.00 4535.00 2485 20240514 -13.28 1601 20240806 34.60 2460 -12.40 20250221 1913 12.65 20250203 2485 -13.28 20240514 1601 34.60 20240806 0.15 Y 080420 500 398 억 127364 N N 0 N 00 N