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
031860/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
20250421,160357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1462,67,2,4.80,322462876,221673,103.43,1399,1539,1363,1813,977,1395,1454.67,2.73,0,15232,1467,1430,1363,1326,1259,1449,1345,86,418,500,830,1,1,17172021,251,-1.23,0.52,12,1.29,-1187.00,2803.00,3165,20240513,-53.81,817,20250319,78.95,1699,-13.95,20250102,817,78.95,20250319,3165,-53.81,20240513,160,813.75,20240422,0.00,Y,031860,500,85 억,,468895,N,N,1045,N,00,N
20250421,150404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1461,66,2,4.73,312937086,215158,100.39,1399,1539,1363,1813,977,1395,1454.45,2.73,0,15250,1467,1430,1363,1326,1259,1449,1345,86,418,500,830,1,1,17172021,251,-1.23,0.52,12,1.25,-1187.00,2803.00,3165,20240513,-53.84,817,20250319,78.82,1699,-14.01,20250102,817,78.82,20250319,3165,-53.84,20240513,160,813.13,20240422,0.00,Y,031860,500,85 억,,468895,N,N,7,N,00,N
20250421,140403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1451,56,2,4.01,296675022,204093,95.23,1399,1539,1363,1813,977,1395,1453.63,2.73,0,16694,1467,1430,1363,1326,1259,1449,1345,86,418,500,830,1,1,17172021,249,-1.22,0.52,12,1.19,-1187.00,2803.00,3165,20240513,-54.15,817,20250319,77.60,1699,-14.60,20250102,817,77.60,20250319,3165,-54.15,20240513,160,806.88,20240422,0.00,Y,031860,500,85 억,,468895,N,N,7,N,00,N
20250421,130404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1459,64,2,4.59,268583682,184802,86.23,1399,1539,1363,1813,977,1395,1453.36,2.73,0,17145,1467,1430,1363,1326,1259,1449,1345,86,418,500,830,1,1,17172021,251,-1.23,0.52,12,1.08,-1187.00,2803.00,3165,20240513,-53.90,817,20250319,78.58,1699,-14.13,20250102,817,78.58,20250319,3165,-53.90,20240513,160,811.87,20240422,0.00,Y,031860,500,85 억,,468895,N,N,7,N,00,N
20250421,120403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1457,62,2,4.44,264571580,182059,84.95,1399,1539,1363,1813,977,1395,1453.22,2.73,0,17063,1467,1430,1363,1326,1259,1449,1345,86,418,500,830,1,1,17172021,250,-1.23,0.52,12,1.06,-1187.00,2803.00,3165,20240513,-53.97,817,20250319,78.34,1699,-14.24,20250102,817,78.34,20250319,3165,-53.97,20240513,160,810.62,20240422,0.00,Y,031860,500,85 억,,468895,N,N,7,N,00,N
20250421,110404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1493,98,2,7.03,205474405,141872,66.20,1399,1539,1363,1813,977,1395,1448.31,2.73,0,12286,1467,1430,1363,1326,1259,1449,1345,86,418,500,830,1,1,17172021,256,-1.26,0.53,12,0.83,-1187.00,2803.00,3165,20240513,-52.83,817,20250319,82.74,1699,-12.12,20250102,817,82.74,20250319,3165,-52.83,20240513,160,833.12,20240422,0.00,Y,031860,500,85 억,,468895,N,N,7,N,00,N
20250421,100401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1410,15,2,1.08,71922987,51040,23.82,1399,1429,1363,1813,977,1395,1409.15,2.73,0,-5524,1467,1430,1363,1326,1259,1449,1345,86,418,500,830,1,1,17172021,242,-1.19,0.50,12,0.30,-1187.00,2803.00,3165,20240513,-55.45,817,20250319,72.58,1699,-17.01,20250102,817,72.58,20250319,3165,-55.45,20240513,160,781.25,20240422,0.00,Y,031860,500,85 억,,468895,N,N,7,N,00,N
20250421,090412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1425,30,2,2.15,25383374,18105,8.45,1399,1425,1363,1813,977,1395,1402.01,2.73,0,-4320,1467,1430,1363,1326,1259,1449,1345,86,418,500,830,1,1,17172021,245,-1.20,0.51,12,0.11,-1187.00,2803.00,3165,20240513,-54.98,817,20250319,74.42,1699,-16.13,20250102,817,74.42,20250319,3165,-54.98,20240513,160,790.62,20240422,0.00,Y,031860,500,85 억,,468895,N,N,7,N,00,N
20250418,160357,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1395,80,2,6.08,290527572,214314,334.06,1331,1400,1296,1709,921,1315,1355.62,2.85,0,-20591,1371,1342,1286,1257,1201,1357,1272,86,394,500,780,1,1,17172021,240,-1.18,0.50,12,1.25,-1187.00,2803.00,3165,20240513,-55.92,817,20250319,70.75,1699,-17.89,20250102,817,70.75,20250319,3165,-55.92,20240513,160,771.88,20240418,0.00,Y,031860,500,85 억,,489601,N,N,7,N,01,N
20250418,150401,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1390,75,2,5.70,277731039,205089,319.68,1331,1400,1296,1709,921,1315,1354.20,2.85,0,-19444,1371,1342,1286,1257,1201,1357,1272,86,394,500,780,1,1,17172021,239,-1.17,0.50,12,1.19,-1187.00,2803.00,3165,20240513,-56.08,817,20250319,70.13,1699,-18.19,20250102,817,70.13,20250319,3165,-56.08,20240513,160,768.75,20240418,0.00,Y,031860,500,85 억,,489601,N,N,849,N,01,N
20250418,140403,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1339,24,2,1.83,254610099,188164,293.30,1331,1400,1296,1709,921,1315,1353.13,2.85,0,-20063,1371,1342,1286,1257,1201,1357,1272,86,394,500,780,1,1,17172021,230,-1.13,0.48,12,1.10,-1187.00,2803.00,3165,20240513,-57.69,817,20250319,63.89,1699,-21.19,20250102,817,63.89,20250319,3165,-57.69,20240513,160,736.88,20240418,0.00,Y,031860,500,85 억,,489601,N,N,849,N,01,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 160357 57 100.00 KOSDAQ 유통 N N N N N 1462 67 2 4.80 322462876 221673 103.43 1399 1539 1363 1813 977 1395 1454.67 2.73 0 15232 1467 1430 1363 1326 1259 1449 1345 86 418 500 830 1 1 17172021 251 -1.23 0.52 12 1.29 -1187.00 2803.00 3165 20240513 -53.81 817 20250319 78.95 1699 -13.95 20250102 817 78.95 20250319 3165 -53.81 20240513 160 813.75 20240422 0.00 Y 031860 500 85 억 468895 N N 1045 N 00 N
3 20250421 150404 57 100.00 KOSDAQ 유통 N N N N N 1461 66 2 4.73 312937086 215158 100.39 1399 1539 1363 1813 977 1395 1454.45 2.73 0 15250 1467 1430 1363 1326 1259 1449 1345 86 418 500 830 1 1 17172021 251 -1.23 0.52 12 1.25 -1187.00 2803.00 3165 20240513 -53.84 817 20250319 78.82 1699 -14.01 20250102 817 78.82 20250319 3165 -53.84 20240513 160 813.13 20240422 0.00 Y 031860 500 85 억 468895 N N 7 N 00 N
4 20250421 140403 57 100.00 KOSDAQ 유통 N N N N N 1451 56 2 4.01 296675022 204093 95.23 1399 1539 1363 1813 977 1395 1453.63 2.73 0 16694 1467 1430 1363 1326 1259 1449 1345 86 418 500 830 1 1 17172021 249 -1.22 0.52 12 1.19 -1187.00 2803.00 3165 20240513 -54.15 817 20250319 77.60 1699 -14.60 20250102 817 77.60 20250319 3165 -54.15 20240513 160 806.88 20240422 0.00 Y 031860 500 85 억 468895 N N 7 N 00 N
5 20250421 130404 57 100.00 KOSDAQ 유통 N N N N N 1459 64 2 4.59 268583682 184802 86.23 1399 1539 1363 1813 977 1395 1453.36 2.73 0 17145 1467 1430 1363 1326 1259 1449 1345 86 418 500 830 1 1 17172021 251 -1.23 0.52 12 1.08 -1187.00 2803.00 3165 20240513 -53.90 817 20250319 78.58 1699 -14.13 20250102 817 78.58 20250319 3165 -53.90 20240513 160 811.87 20240422 0.00 Y 031860 500 85 억 468895 N N 7 N 00 N
6 20250421 120403 57 100.00 KOSDAQ 유통 N N N N N 1457 62 2 4.44 264571580 182059 84.95 1399 1539 1363 1813 977 1395 1453.22 2.73 0 17063 1467 1430 1363 1326 1259 1449 1345 86 418 500 830 1 1 17172021 250 -1.23 0.52 12 1.06 -1187.00 2803.00 3165 20240513 -53.97 817 20250319 78.34 1699 -14.24 20250102 817 78.34 20250319 3165 -53.97 20240513 160 810.62 20240422 0.00 Y 031860 500 85 억 468895 N N 7 N 00 N
7 20250421 110404 57 100.00 KOSDAQ 유통 N N N N N 1493 98 2 7.03 205474405 141872 66.20 1399 1539 1363 1813 977 1395 1448.31 2.73 0 12286 1467 1430 1363 1326 1259 1449 1345 86 418 500 830 1 1 17172021 256 -1.26 0.53 12 0.83 -1187.00 2803.00 3165 20240513 -52.83 817 20250319 82.74 1699 -12.12 20250102 817 82.74 20250319 3165 -52.83 20240513 160 833.12 20240422 0.00 Y 031860 500 85 억 468895 N N 7 N 00 N
8 20250421 100401 57 100.00 KOSDAQ 유통 N N N N N 1410 15 2 1.08 71922987 51040 23.82 1399 1429 1363 1813 977 1395 1409.15 2.73 0 -5524 1467 1430 1363 1326 1259 1449 1345 86 418 500 830 1 1 17172021 242 -1.19 0.50 12 0.30 -1187.00 2803.00 3165 20240513 -55.45 817 20250319 72.58 1699 -17.01 20250102 817 72.58 20250319 3165 -55.45 20240513 160 781.25 20240422 0.00 Y 031860 500 85 억 468895 N N 7 N 00 N
9 20250421 090412 57 100.00 KOSDAQ 유통 N N N N N 1425 30 2 2.15 25383374 18105 8.45 1399 1425 1363 1813 977 1395 1402.01 2.73 0 -4320 1467 1430 1363 1326 1259 1449 1345 86 418 500 830 1 1 17172021 245 -1.20 0.51 12 0.11 -1187.00 2803.00 3165 20240513 -54.98 817 20250319 74.42 1699 -16.13 20250102 817 74.42 20250319 3165 -54.98 20240513 160 790.62 20240422 0.00 Y 031860 500 85 억 468895 N N 7 N 00 N
10 20250418 160357 54 100.00 KOSDAQ 유통 N N N N N 1395 80 2 6.08 290527572 214314 334.06 1331 1400 1296 1709 921 1315 1355.62 2.85 0 -20591 1371 1342 1286 1257 1201 1357 1272 86 394 500 780 1 1 17172021 240 -1.18 0.50 12 1.25 -1187.00 2803.00 3165 20240513 -55.92 817 20250319 70.75 1699 -17.89 20250102 817 70.75 20250319 3165 -55.92 20240513 160 771.88 20240418 0.00 Y 031860 500 85 억 489601 N N 7 N 01 N
11 20250418 150401 54 100.00 KOSDAQ 유통 N N N N N 1390 75 2 5.70 277731039 205089 319.68 1331 1400 1296 1709 921 1315 1354.20 2.85 0 -19444 1371 1342 1286 1257 1201 1357 1272 86 394 500 780 1 1 17172021 239 -1.17 0.50 12 1.19 -1187.00 2803.00 3165 20240513 -56.08 817 20250319 70.13 1699 -18.19 20250102 817 70.13 20250319 3165 -56.08 20240513 160 768.75 20240418 0.00 Y 031860 500 85 억 489601 N N 849 N 01 N
12 20250418 140403 54 100.00 KOSDAQ 유통 N N N N N 1339 24 2 1.83 254610099 188164 293.30 1331 1400 1296 1709 921 1315 1353.13 2.85 0 -20063 1371 1342 1286 1257 1201 1357 1272 86 394 500 780 1 1 17172021 230 -1.13 0.48 12 1.10 -1187.00 2803.00 3165 20240513 -57.69 817 20250319 63.89 1699 -21.19 20250102 817 63.89 20250319 3165 -57.69 20240513 160 736.88 20240418 0.00 Y 031860 500 85 억 489601 N N 849 N 01 N