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
215380/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
20250421,160919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1503,9,2,0.60,45098921,30255,92.54,1502,1517,1441,1942,1046,1494,1490.63,9.00,0,3242,1540,1516,1495,1471,1450,1506,1461,84,448,500,890,1,1,16829576,253,107.36,0.81,12,0.18,14.00,1865.00,4300,20240821,-65.05,1100,20240624,36.64,2180,-31.06,20250109,1350,11.33,20250409,4300,-65.05,20240821,1100,36.64,20240624,0.00,Y,215380,500,84 억,,1514247,N,N,416,N,00,N
20250421,150937,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1503,9,2,0.60,43036276,28883,88.34,1502,1517,1441,1942,1046,1494,1490.02,9.00,0,3384,1540,1516,1495,1471,1450,1506,1461,84,448,500,890,1,1,16829576,253,107.36,0.81,12,0.17,14.00,1865.00,4300,20240821,-65.05,1100,20240624,36.64,2180,-31.06,20250109,1350,11.33,20250409,4300,-65.05,20240821,1100,36.64,20240624,0.00,Y,215380,500,84 억,,1514247,N,N,238,N,00,N
20250421,140936,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1500,6,2,0.40,34690786,23283,71.21,1502,1517,1441,1942,1046,1494,1489.96,9.00,0,1873,1540,1516,1495,1471,1450,1506,1461,84,448,500,890,1,1,16829576,252,107.14,0.80,12,0.14,14.00,1865.00,4300,20240821,-65.12,1100,20240624,36.36,2180,-31.19,20250109,1350,11.11,20250409,4300,-65.12,20240821,1100,36.36,20240624,0.00,Y,215380,500,84 억,,1514247,N,N,238,N,00,N
20250421,130935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1496,2,2,0.13,31214837,20957,64.10,1502,1517,1441,1942,1046,1494,1489.47,9.00,0,1632,1540,1516,1495,1471,1450,1506,1461,84,448,500,890,1,1,16829576,252,106.86,0.80,12,0.12,14.00,1865.00,4300,20240821,-65.21,1100,20240624,36.00,2180,-31.38,20250109,1350,10.81,20250409,4300,-65.21,20240821,1100,36.00,20240624,0.00,Y,215380,500,84 억,,1514247,N,N,238,N,00,N
20250421,120934,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1495,1,2,0.07,29632057,19902,60.87,1502,1517,1441,1942,1046,1494,1488.90,9.00,0,1637,1540,1516,1495,1471,1450,1506,1461,84,448,500,890,1,1,16829576,252,106.79,0.80,12,0.12,14.00,1865.00,4300,20240821,-65.23,1100,20240624,35.91,2180,-31.42,20250109,1350,10.74,20250409,4300,-65.23,20240821,1100,35.91,20240624,0.00,Y,215380,500,84 억,,1514247,N,N,238,N,00,N
20250421,110934,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1501,7,2,0.47,29477596,19799,60.56,1502,1517,1441,1942,1046,1494,1488.84,9.00,0,1604,1540,1516,1495,1471,1450,1506,1461,84,448,500,890,1,1,16829576,253,107.21,0.80,12,0.12,14.00,1865.00,4300,20240821,-65.09,1100,20240624,36.45,2180,-31.15,20250109,1350,11.19,20250409,4300,-65.09,20240821,1100,36.45,20240624,0.00,Y,215380,500,84 억,,1514247,N,N,238,N,00,N
20250421,100928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1503,9,2,0.60,24627007,16569,50.68,1502,1517,1441,1942,1046,1494,1486.33,9.00,0,-1118,1540,1516,1495,1471,1450,1506,1461,84,448,500,890,1,1,16829576,253,107.36,0.81,12,0.10,14.00,1865.00,4300,20240821,-65.05,1100,20240624,36.64,2180,-31.06,20250109,1350,11.33,20250409,4300,-65.05,20240821,1100,36.64,20240624,0.00,Y,215380,500,84 억,,1514247,N,N,238,N,00,N
20250421,091000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1470,-24,5,-1.61,10163794,6894,21.09,1502,1502,1441,1942,1046,1494,1474.30,9.00,0,-1482,1540,1516,1495,1471,1450,1506,1461,84,448,500,890,1,1,16829576,247,105.00,0.79,12,0.04,14.00,1865.00,4300,20240821,-65.81,1100,20240624,33.64,2180,-32.57,20250109,1350,8.89,20250409,4300,-65.81,20240821,1100,33.64,20240624,0.00,Y,215380,500,84 억,,1514247,N,N,238,N,00,N
20250418,160919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1494,-17,5,-1.13,48227273,32378,55.18,1519,1519,1474,1964,1058,1511,1489.51,9.00,0,2662,1578,1544,1526,1492,1474,1535,1483,84,453,500,900,1,1,16829576,251,106.71,0.80,12,0.19,14.00,1865.00,4300,20240821,-65.26,1100,20240624,35.82,2180,-31.47,20250109,1350,10.67,20250409,4300,-65.26,20240821,1100,35.82,20240624,0.00,Y,215380,500,84 억,,1514621,N,N,238,N,00,N
20250418,150931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1500,-11,5,-0.73,46223362,31038,52.90,1519,1519,1474,1964,1058,1511,1489.25,9.00,0,2778,1578,1544,1526,1492,1474,1535,1483,84,453,500,900,1,1,16829576,252,107.14,0.80,12,0.18,14.00,1865.00,4300,20240821,-65.12,1100,20240624,36.36,2180,-31.19,20250109,1350,11.11,20250409,4300,-65.12,20240821,1100,36.36,20240624,0.00,Y,215380,500,84 억,,1514621,N,N,378,N,00,N
20250418,140935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1486,-25,5,-1.65,40001318,26874,45.80,1519,1519,1474,1964,1058,1511,1488.48,9.00,0,1668,1578,1544,1526,1492,1474,1535,1483,84,453,500,900,1,1,16829576,250,106.14,0.80,12,0.16,14.00,1865.00,4300,20240821,-65.44,1100,20240624,35.09,2180,-31.83,20250109,1350,10.07,20250409,4300,-65.44,20240821,1100,35.09,20240624,0.00,Y,215380,500,84 억,,1514621,N,N,378,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 160919 57 100.00 KOSDAQ 일반서비스 N N N N N 1503 9 2 0.60 45098921 30255 92.54 1502 1517 1441 1942 1046 1494 1490.63 9.00 0 3242 1540 1516 1495 1471 1450 1506 1461 84 448 500 890 1 1 16829576 253 107.36 0.81 12 0.18 14.00 1865.00 4300 20240821 -65.05 1100 20240624 36.64 2180 -31.06 20250109 1350 11.33 20250409 4300 -65.05 20240821 1100 36.64 20240624 0.00 Y 215380 500 84 억 1514247 N N 416 N 00 N
3 20250421 150937 57 100.00 KOSDAQ 일반서비스 N N N N N 1503 9 2 0.60 43036276 28883 88.34 1502 1517 1441 1942 1046 1494 1490.02 9.00 0 3384 1540 1516 1495 1471 1450 1506 1461 84 448 500 890 1 1 16829576 253 107.36 0.81 12 0.17 14.00 1865.00 4300 20240821 -65.05 1100 20240624 36.64 2180 -31.06 20250109 1350 11.33 20250409 4300 -65.05 20240821 1100 36.64 20240624 0.00 Y 215380 500 84 억 1514247 N N 238 N 00 N
4 20250421 140936 57 100.00 KOSDAQ 일반서비스 N N N N N 1500 6 2 0.40 34690786 23283 71.21 1502 1517 1441 1942 1046 1494 1489.96 9.00 0 1873 1540 1516 1495 1471 1450 1506 1461 84 448 500 890 1 1 16829576 252 107.14 0.80 12 0.14 14.00 1865.00 4300 20240821 -65.12 1100 20240624 36.36 2180 -31.19 20250109 1350 11.11 20250409 4300 -65.12 20240821 1100 36.36 20240624 0.00 Y 215380 500 84 억 1514247 N N 238 N 00 N
5 20250421 130935 57 100.00 KOSDAQ 일반서비스 N N N N N 1496 2 2 0.13 31214837 20957 64.10 1502 1517 1441 1942 1046 1494 1489.47 9.00 0 1632 1540 1516 1495 1471 1450 1506 1461 84 448 500 890 1 1 16829576 252 106.86 0.80 12 0.12 14.00 1865.00 4300 20240821 -65.21 1100 20240624 36.00 2180 -31.38 20250109 1350 10.81 20250409 4300 -65.21 20240821 1100 36.00 20240624 0.00 Y 215380 500 84 억 1514247 N N 238 N 00 N
6 20250421 120934 57 100.00 KOSDAQ 일반서비스 N N N N N 1495 1 2 0.07 29632057 19902 60.87 1502 1517 1441 1942 1046 1494 1488.90 9.00 0 1637 1540 1516 1495 1471 1450 1506 1461 84 448 500 890 1 1 16829576 252 106.79 0.80 12 0.12 14.00 1865.00 4300 20240821 -65.23 1100 20240624 35.91 2180 -31.42 20250109 1350 10.74 20250409 4300 -65.23 20240821 1100 35.91 20240624 0.00 Y 215380 500 84 억 1514247 N N 238 N 00 N
7 20250421 110934 57 100.00 KOSDAQ 일반서비스 N N N N N 1501 7 2 0.47 29477596 19799 60.56 1502 1517 1441 1942 1046 1494 1488.84 9.00 0 1604 1540 1516 1495 1471 1450 1506 1461 84 448 500 890 1 1 16829576 253 107.21 0.80 12 0.12 14.00 1865.00 4300 20240821 -65.09 1100 20240624 36.45 2180 -31.15 20250109 1350 11.19 20250409 4300 -65.09 20240821 1100 36.45 20240624 0.00 Y 215380 500 84 억 1514247 N N 238 N 00 N
8 20250421 100928 57 100.00 KOSDAQ 일반서비스 N N N N N 1503 9 2 0.60 24627007 16569 50.68 1502 1517 1441 1942 1046 1494 1486.33 9.00 0 -1118 1540 1516 1495 1471 1450 1506 1461 84 448 500 890 1 1 16829576 253 107.36 0.81 12 0.10 14.00 1865.00 4300 20240821 -65.05 1100 20240624 36.64 2180 -31.06 20250109 1350 11.33 20250409 4300 -65.05 20240821 1100 36.64 20240624 0.00 Y 215380 500 84 억 1514247 N N 238 N 00 N
9 20250421 091000 57 100.00 KOSDAQ 일반서비스 N N N N N 1470 -24 5 -1.61 10163794 6894 21.09 1502 1502 1441 1942 1046 1494 1474.30 9.00 0 -1482 1540 1516 1495 1471 1450 1506 1461 84 448 500 890 1 1 16829576 247 105.00 0.79 12 0.04 14.00 1865.00 4300 20240821 -65.81 1100 20240624 33.64 2180 -32.57 20250109 1350 8.89 20250409 4300 -65.81 20240821 1100 33.64 20240624 0.00 Y 215380 500 84 억 1514247 N N 238 N 00 N
10 20250418 160919 57 100.00 KOSDAQ 일반서비스 N N N N N 1494 -17 5 -1.13 48227273 32378 55.18 1519 1519 1474 1964 1058 1511 1489.51 9.00 0 2662 1578 1544 1526 1492 1474 1535 1483 84 453 500 900 1 1 16829576 251 106.71 0.80 12 0.19 14.00 1865.00 4300 20240821 -65.26 1100 20240624 35.82 2180 -31.47 20250109 1350 10.67 20250409 4300 -65.26 20240821 1100 35.82 20240624 0.00 Y 215380 500 84 억 1514621 N N 238 N 00 N
11 20250418 150931 57 100.00 KOSDAQ 일반서비스 N N N N N 1500 -11 5 -0.73 46223362 31038 52.90 1519 1519 1474 1964 1058 1511 1489.25 9.00 0 2778 1578 1544 1526 1492 1474 1535 1483 84 453 500 900 1 1 16829576 252 107.14 0.80 12 0.18 14.00 1865.00 4300 20240821 -65.12 1100 20240624 36.36 2180 -31.19 20250109 1350 11.11 20250409 4300 -65.12 20240821 1100 36.36 20240624 0.00 Y 215380 500 84 억 1514621 N N 378 N 00 N
12 20250418 140935 57 100.00 KOSDAQ 일반서비스 N N N N N 1486 -25 5 -1.65 40001318 26874 45.80 1519 1519 1474 1964 1058 1511 1488.48 9.00 0 1668 1578 1544 1526 1492 1474 1535 1483 84 453 500 900 1 1 16829576 250 106.14 0.80 12 0.16 14.00 1865.00 4300 20240821 -65.44 1100 20240624 35.09 2180 -31.83 20250109 1350 10.07 20250409 4300 -65.44 20240821 1100 35.09 20240624 0.00 Y 215380 500 84 억 1514621 N N 378 N 00 N