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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
026040/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
20250421,160345,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1688,-7,5,-0.41,23741071,14078,47.64,1685,1709,1675,2200,1187,1695,1686.40,2.62,0,-1287,1758,1726,1677,1645,1596,1742,1661,87,505,500,1080,1,1,16503790,279,-18.55,0.56,12,0.09,-91.00,3015.00,2975,20241213,-43.26,1391,20250403,21.35,2525,-33.15,20250107,1391,21.35,20250403,2975,-43.26,20241213,1391,21.35,20250403,0.09,Y,026040,500,86 억,,431887,N,N,4,N,00,N
20250421,150352,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1688,-7,5,-0.41,23195919,13755,46.55,1685,1709,1675,2200,1187,1695,1686.36,2.62,0,-1284,1758,1726,1677,1645,1596,1742,1661,87,505,500,1080,1,1,16503790,279,-18.55,0.56,12,0.08,-91.00,3015.00,2975,20241213,-43.26,1391,20250403,21.35,2525,-33.15,20250107,1391,21.35,20250403,2975,-43.26,20241213,1391,21.35,20250403,0.09,Y,026040,500,86 억,,431887,N,N,0,N,00,N
20250421,140352,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1685,-10,5,-0.59,18102459,10725,36.30,1685,1709,1675,2200,1187,1695,1687.87,2.62,0,-862,1758,1726,1677,1645,1596,1742,1661,87,505,500,1080,1,1,16503790,278,-18.52,0.56,12,0.06,-91.00,3015.00,2975,20241213,-43.36,1391,20250403,21.14,2525,-33.27,20250107,1391,21.14,20250403,2975,-43.36,20241213,1391,21.14,20250403,0.09,Y,026040,500,86 억,,431887,N,N,0,N,00,N
20250421,130352,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1680,-15,5,-0.88,14683686,8686,29.40,1685,1709,1680,2200,1187,1695,1690.50,2.62,0,-1183,1758,1726,1677,1645,1596,1742,1661,87,505,500,1080,1,1,16503790,277,-18.46,0.56,12,0.05,-91.00,3015.00,2975,20241213,-43.53,1391,20250403,20.78,2525,-33.47,20250107,1391,20.78,20250403,2975,-43.53,20241213,1391,20.78,20250403,0.09,Y,026040,500,86 억,,431887,N,N,0,N,00,N
20250421,120351,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1700,5,2,0.29,9158359,5407,18.30,1685,1709,1684,2200,1187,1695,1693.80,2.62,0,-576,1758,1726,1677,1645,1596,1742,1661,87,505,500,1080,1,1,16503790,281,-18.68,0.56,12,0.03,-91.00,3015.00,2975,20241213,-42.86,1391,20250403,22.21,2525,-32.67,20250107,1391,22.21,20250403,2975,-42.86,20241213,1391,22.21,20250403,0.09,Y,026040,500,86 억,,431887,N,N,0,N,00,N
20250421,110352,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1692,-3,5,-0.18,8291508,4896,16.57,1685,1709,1684,2200,1187,1695,1693.53,2.62,0,-520,1758,1726,1677,1645,1596,1742,1661,87,505,500,1080,1,1,16503790,279,-18.59,0.56,12,0.03,-91.00,3015.00,2975,20241213,-43.13,1391,20250403,21.64,2525,-32.99,20250107,1391,21.64,20250403,2975,-43.13,20241213,1391,21.64,20250403,0.09,Y,026040,500,86 억,,431887,N,N,0,N,00,N
20250421,100349,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1688,-7,5,-0.41,5393943,3179,10.76,1685,1709,1685,2200,1187,1695,1696.74,2.62,0,517,1758,1726,1677,1645,1596,1742,1661,87,505,500,1080,1,1,16503790,279,-18.55,0.56,12,0.02,-91.00,3015.00,2975,20241213,-43.26,1391,20250403,21.35,2525,-33.15,20250107,1391,21.35,20250403,2975,-43.26,20241213,1391,21.35,20250403,0.09,Y,026040,500,86 억,,431887,N,N,0,N,00,N
20250421,090400,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1685,-10,5,-0.59,554365,329,1.11,1685,1685,1685,2200,1187,1695,1685.00,2.62,0,13,1758,1726,1677,1645,1596,1742,1661,87,505,500,1080,1,1,16503790,278,-18.52,0.56,12,0.00,-91.00,3015.00,2975,20241213,-43.36,1391,20250403,21.14,2525,-33.27,20250107,1391,21.14,20250403,2975,-43.36,20241213,1391,21.14,20250403,0.09,Y,026040,500,86 억,,431887,N,N,0,N,00,N
20250418,160345,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1695,60,2,3.67,49475085,29549,238.07,1641,1709,1628,2125,1145,1635,1674.34,2.62,0,-411,1707,1671,1635,1599,1563,1653,1581,87,490,500,1040,1,1,16503790,280,-18.63,0.56,12,0.18,-91.00,3015.00,2975,20241213,-43.03,1391,20250403,21.85,2525,-32.87,20250107,1391,21.85,20250403,2975,-43.03,20241213,1391,21.85,20250403,0.09,Y,026040,500,86 억,,432257,N,N,0,N,00,N
20250418,150349,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1692,57,2,3.49,46620177,27862,224.48,1641,1709,1628,2125,1145,1635,1673.25,2.62,0,-410,1707,1671,1635,1599,1563,1653,1581,87,490,500,1040,1,1,16503790,279,-18.59,0.56,12,0.17,-91.00,3015.00,2975,20241213,-43.13,1391,20250403,21.64,2525,-32.99,20250107,1391,21.64,20250403,2975,-43.13,20241213,1391,21.64,20250403,0.09,Y,026040,500,86 억,,432257,N,N,0,N,00,N
20250418,140352,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1697,62,2,3.79,42191984,25249,203.42,1641,1709,1628,2125,1145,1635,1671.04,2.62,0,-519,1707,1671,1635,1599,1563,1653,1581,87,490,500,1040,1,1,16503790,280,-18.65,0.56,12,0.15,-91.00,3015.00,2975,20241213,-42.96,1391,20250403,22.00,2525,-32.79,20250107,1391,22.00,20250403,2975,-42.96,20241213,1391,22.00,20250403,0.09,Y,026040,500,86 억,,432257,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 20250421 160345 57 100.00 KOSDAQ 기타제조 N N N N N 1688 -7 5 -0.41 23741071 14078 47.64 1685 1709 1675 2200 1187 1695 1686.40 2.62 0 -1287 1758 1726 1677 1645 1596 1742 1661 87 505 500 1080 1 1 16503790 279 -18.55 0.56 12 0.09 -91.00 3015.00 2975 20241213 -43.26 1391 20250403 21.35 2525 -33.15 20250107 1391 21.35 20250403 2975 -43.26 20241213 1391 21.35 20250403 0.09 Y 026040 500 86 억 431887 N N 4 N 00 N
3 20250421 150352 57 100.00 KOSDAQ 기타제조 N N N N N 1688 -7 5 -0.41 23195919 13755 46.55 1685 1709 1675 2200 1187 1695 1686.36 2.62 0 -1284 1758 1726 1677 1645 1596 1742 1661 87 505 500 1080 1 1 16503790 279 -18.55 0.56 12 0.08 -91.00 3015.00 2975 20241213 -43.26 1391 20250403 21.35 2525 -33.15 20250107 1391 21.35 20250403 2975 -43.26 20241213 1391 21.35 20250403 0.09 Y 026040 500 86 억 431887 N N 0 N 00 N
4 20250421 140352 57 100.00 KOSDAQ 기타제조 N N N N N 1685 -10 5 -0.59 18102459 10725 36.30 1685 1709 1675 2200 1187 1695 1687.87 2.62 0 -862 1758 1726 1677 1645 1596 1742 1661 87 505 500 1080 1 1 16503790 278 -18.52 0.56 12 0.06 -91.00 3015.00 2975 20241213 -43.36 1391 20250403 21.14 2525 -33.27 20250107 1391 21.14 20250403 2975 -43.36 20241213 1391 21.14 20250403 0.09 Y 026040 500 86 억 431887 N N 0 N 00 N
5 20250421 130352 57 100.00 KOSDAQ 기타제조 N N N N N 1680 -15 5 -0.88 14683686 8686 29.40 1685 1709 1680 2200 1187 1695 1690.50 2.62 0 -1183 1758 1726 1677 1645 1596 1742 1661 87 505 500 1080 1 1 16503790 277 -18.46 0.56 12 0.05 -91.00 3015.00 2975 20241213 -43.53 1391 20250403 20.78 2525 -33.47 20250107 1391 20.78 20250403 2975 -43.53 20241213 1391 20.78 20250403 0.09 Y 026040 500 86 억 431887 N N 0 N 00 N
6 20250421 120351 57 100.00 KOSDAQ 기타제조 N N N N N 1700 5 2 0.29 9158359 5407 18.30 1685 1709 1684 2200 1187 1695 1693.80 2.62 0 -576 1758 1726 1677 1645 1596 1742 1661 87 505 500 1080 1 1 16503790 281 -18.68 0.56 12 0.03 -91.00 3015.00 2975 20241213 -42.86 1391 20250403 22.21 2525 -32.67 20250107 1391 22.21 20250403 2975 -42.86 20241213 1391 22.21 20250403 0.09 Y 026040 500 86 억 431887 N N 0 N 00 N
7 20250421 110352 57 100.00 KOSDAQ 기타제조 N N N N N 1692 -3 5 -0.18 8291508 4896 16.57 1685 1709 1684 2200 1187 1695 1693.53 2.62 0 -520 1758 1726 1677 1645 1596 1742 1661 87 505 500 1080 1 1 16503790 279 -18.59 0.56 12 0.03 -91.00 3015.00 2975 20241213 -43.13 1391 20250403 21.64 2525 -32.99 20250107 1391 21.64 20250403 2975 -43.13 20241213 1391 21.64 20250403 0.09 Y 026040 500 86 억 431887 N N 0 N 00 N
8 20250421 100349 57 100.00 KOSDAQ 기타제조 N N N N N 1688 -7 5 -0.41 5393943 3179 10.76 1685 1709 1685 2200 1187 1695 1696.74 2.62 0 517 1758 1726 1677 1645 1596 1742 1661 87 505 500 1080 1 1 16503790 279 -18.55 0.56 12 0.02 -91.00 3015.00 2975 20241213 -43.26 1391 20250403 21.35 2525 -33.15 20250107 1391 21.35 20250403 2975 -43.26 20241213 1391 21.35 20250403 0.09 Y 026040 500 86 억 431887 N N 0 N 00 N
9 20250421 090400 57 100.00 KOSDAQ 기타제조 N N N N N 1685 -10 5 -0.59 554365 329 1.11 1685 1685 1685 2200 1187 1695 1685.00 2.62 0 13 1758 1726 1677 1645 1596 1742 1661 87 505 500 1080 1 1 16503790 278 -18.52 0.56 12 0.00 -91.00 3015.00 2975 20241213 -43.36 1391 20250403 21.14 2525 -33.27 20250107 1391 21.14 20250403 2975 -43.36 20241213 1391 21.14 20250403 0.09 Y 026040 500 86 억 431887 N N 0 N 00 N
10 20250418 160345 57 100.00 KOSDAQ 기타제조 N N N N N 1695 60 2 3.67 49475085 29549 238.07 1641 1709 1628 2125 1145 1635 1674.34 2.62 0 -411 1707 1671 1635 1599 1563 1653 1581 87 490 500 1040 1 1 16503790 280 -18.63 0.56 12 0.18 -91.00 3015.00 2975 20241213 -43.03 1391 20250403 21.85 2525 -32.87 20250107 1391 21.85 20250403 2975 -43.03 20241213 1391 21.85 20250403 0.09 Y 026040 500 86 억 432257 N N 0 N 00 N
11 20250418 150349 57 100.00 KOSDAQ 기타제조 N N N N N 1692 57 2 3.49 46620177 27862 224.48 1641 1709 1628 2125 1145 1635 1673.25 2.62 0 -410 1707 1671 1635 1599 1563 1653 1581 87 490 500 1040 1 1 16503790 279 -18.59 0.56 12 0.17 -91.00 3015.00 2975 20241213 -43.13 1391 20250403 21.64 2525 -32.99 20250107 1391 21.64 20250403 2975 -43.13 20241213 1391 21.64 20250403 0.09 Y 026040 500 86 억 432257 N N 0 N 00 N
12 20250418 140352 57 100.00 KOSDAQ 기타제조 N N N N N 1697 62 2 3.79 42191984 25249 203.42 1641 1709 1628 2125 1145 1635 1671.04 2.62 0 -519 1707 1671 1635 1599 1563 1653 1581 87 490 500 1040 1 1 16503790 280 -18.65 0.56 12 0.15 -91.00 3015.00 2975 20241213 -42.96 1391 20250403 22.00 2525 -32.79 20250107 1391 22.00 20250403 2975 -42.96 20241213 1391 22.00 20250403 0.09 Y 026040 500 86 억 432257 N N 0 N 00 N