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
215480/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
20250421,160920,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3385,595,2,21.33,3563655115,1135401,2225.75,2835,3385,2815,3625,1955,2790,3138.43,13.71,0,72220,2903,2846,2743,2686,2583,2875,2715,48,835,500,1950,5,1,9180000,311,-62.69,0.91,12,12.37,-54.00,3712.00,3770,20240620,-10.21,2195,20250325,54.21,3385,0.00,20250421,2195,54.21,20250325,3770,-10.21,20240620,2195,54.21,20250325,0.65,Y,215480,500,48 억,,1258585,N,N,5687,N,00,N
20250421,150937,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3170,380,2,13.62,3233008640,1034661,2028.27,2835,3380,2815,3625,1955,2790,3124.71,13.71,0,64042,2903,2846,2743,2686,2583,2875,2715,48,835,500,1950,5,1,9180000,291,-58.70,0.85,12,11.27,-54.00,3712.00,3770,20240620,-15.92,2195,20250325,44.42,3380,-6.21,20250421,2195,44.42,20250325,3770,-15.92,20240620,2195,44.42,20250325,0.65,Y,215480,500,48 억,,1258585,N,N,0,N,00,N
20250421,140936,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3150,360,2,12.90,3090474395,989083,1938.92,2835,3380,2815,3625,1955,2790,3124.60,13.71,0,56773,2903,2846,2743,2686,2583,2875,2715,48,835,500,1950,5,1,9180000,289,-58.33,0.85,12,10.77,-54.00,3712.00,3770,20240620,-16.45,2195,20250325,43.51,3380,-6.80,20250421,2195,43.51,20250325,3770,-16.45,20240620,2195,43.51,20250325,0.65,Y,215480,500,48 억,,1258585,N,N,0,N,00,N
20250421,130935,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3015,225,2,8.06,2911649156,931490,1826.02,2835,3380,2815,3625,1955,2790,3125.81,13.71,0,53974,2903,2846,2743,2686,2583,2875,2715,48,835,500,1950,5,1,9180000,277,-55.83,0.81,12,10.15,-54.00,3712.00,3770,20240620,-20.03,2195,20250325,37.36,3380,-10.80,20250421,2195,37.36,20250325,3770,-20.03,20240620,2195,37.36,20250325,0.65,Y,215480,500,48 억,,1258585,N,N,0,N,00,N
20250421,120934,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3040,250,2,8.96,2696485057,859966,1685.81,2835,3380,2815,3625,1955,2790,3135.58,13.71,0,31627,2903,2846,2743,2686,2583,2875,2715,48,835,500,1950,5,1,9180000,279,-56.30,0.82,12,9.37,-54.00,3712.00,3770,20240620,-19.36,2195,20250325,38.50,3380,-10.06,20250421,2195,38.50,20250325,3770,-19.36,20240620,2195,38.50,20250325,0.65,Y,215480,500,48 억,,1258585,N,N,0,N,00,N
20250421,110934,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3105,315,2,11.29,2381387946,757746,1485.43,2835,3380,2815,3625,1955,2790,3142.74,13.71,0,5175,2903,2846,2743,2686,2583,2875,2715,48,835,500,1950,5,1,9180000,285,-57.50,0.84,12,8.25,-54.00,3712.00,3770,20240620,-17.64,2195,20250325,41.46,3380,-8.14,20250421,2195,41.46,20250325,3770,-17.64,20240620,2195,41.46,20250325,0.65,Y,215480,500,48 억,,1258585,N,N,0,N,00,N
20250421,100929,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2940,150,2,5.38,378891044,129269,253.41,2835,2995,2815,3625,1955,2790,2931.06,13.71,0,14733,2903,2846,2743,2686,2583,2875,2715,48,835,500,1950,5,1,9180000,270,-54.44,0.79,12,1.41,-54.00,3712.00,3770,20240620,-22.02,2195,20250325,33.94,3005,-2.16,20250410,2195,33.94,20250325,3770,-22.02,20240620,2195,33.94,20250325,0.65,Y,215480,500,48 억,,1258585,N,N,0,N,00,N
20250421,091000,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,65,2,2.33,33532740,11801,23.13,2835,2860,2815,3625,1955,2790,2841.66,13.71,0,2459,2903,2846,2743,2686,2583,2875,2715,48,835,500,1950,5,1,9180000,262,-52.87,0.77,12,0.13,-54.00,3712.00,3770,20240620,-24.27,2195,20250325,30.07,3005,-4.99,20250410,2195,30.07,20250325,3770,-24.27,20240620,2195,30.07,20250325,0.65,Y,215480,500,48 억,,1258585,N,N,0,N,00,N
20250418,160920,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2790,80,2,2.95,139787945,50924,101.46,2735,2800,2640,3520,1900,2710,2745.03,13.77,0,-6242,2853,2781,2733,2661,2613,2757,2637,48,810,500,1890,5,1,9180000,256,-51.67,0.75,12,0.55,-54.00,3712.00,3770,20240620,-25.99,2195,20250325,27.11,3005,-7.15,20250410,2195,27.11,20250325,3770,-25.99,20240620,2195,27.11,20250325,0.65,Y,215480,500,48 억,,1264503,N,N,2824,N,00,N
20250418,150931,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2785,75,2,2.77,138906065,50606,100.83,2735,2800,2640,3520,1900,2710,2744.85,13.77,0,-6251,2853,2781,2733,2661,2613,2757,2637,48,810,500,1890,5,1,9180000,256,-51.57,0.75,12,0.55,-54.00,3712.00,3770,20240620,-26.13,2195,20250325,26.88,3005,-7.32,20250410,2195,26.88,20250325,3770,-26.13,20240620,2195,26.88,20250325,0.65,Y,215480,500,48 억,,1264503,N,N,2824,N,00,N
20250418,140935,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2770,60,2,2.21,128825725,46972,93.59,2735,2800,2640,3520,1900,2710,2742.61,13.77,0,-6130,2853,2781,2733,2661,2613,2757,2637,48,810,500,1890,5,1,9180000,254,-51.30,0.75,12,0.51,-54.00,3712.00,3770,20240620,-26.53,2195,20250325,26.20,3005,-7.82,20250410,2195,26.20,20250325,3770,-26.53,20240620,2195,26.20,20250325,0.65,Y,215480,500,48 억,,1264503,N,N,2824,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 160920 57 100.00 KOSDAQ 유통 N N N N N 3385 595 2 21.33 3563655115 1135401 2225.75 2835 3385 2815 3625 1955 2790 3138.43 13.71 0 72220 2903 2846 2743 2686 2583 2875 2715 48 835 500 1950 5 1 9180000 311 -62.69 0.91 12 12.37 -54.00 3712.00 3770 20240620 -10.21 2195 20250325 54.21 3385 0.00 20250421 2195 54.21 20250325 3770 -10.21 20240620 2195 54.21 20250325 0.65 Y 215480 500 48 억 1258585 N N 5687 N 00 N
3 20250421 150937 57 100.00 KOSDAQ 유통 N N N N N 3170 380 2 13.62 3233008640 1034661 2028.27 2835 3380 2815 3625 1955 2790 3124.71 13.71 0 64042 2903 2846 2743 2686 2583 2875 2715 48 835 500 1950 5 1 9180000 291 -58.70 0.85 12 11.27 -54.00 3712.00 3770 20240620 -15.92 2195 20250325 44.42 3380 -6.21 20250421 2195 44.42 20250325 3770 -15.92 20240620 2195 44.42 20250325 0.65 Y 215480 500 48 억 1258585 N N 0 N 00 N
4 20250421 140936 57 100.00 KOSDAQ 유통 N N N N N 3150 360 2 12.90 3090474395 989083 1938.92 2835 3380 2815 3625 1955 2790 3124.60 13.71 0 56773 2903 2846 2743 2686 2583 2875 2715 48 835 500 1950 5 1 9180000 289 -58.33 0.85 12 10.77 -54.00 3712.00 3770 20240620 -16.45 2195 20250325 43.51 3380 -6.80 20250421 2195 43.51 20250325 3770 -16.45 20240620 2195 43.51 20250325 0.65 Y 215480 500 48 억 1258585 N N 0 N 00 N
5 20250421 130935 57 100.00 KOSDAQ 유통 N N N N N 3015 225 2 8.06 2911649156 931490 1826.02 2835 3380 2815 3625 1955 2790 3125.81 13.71 0 53974 2903 2846 2743 2686 2583 2875 2715 48 835 500 1950 5 1 9180000 277 -55.83 0.81 12 10.15 -54.00 3712.00 3770 20240620 -20.03 2195 20250325 37.36 3380 -10.80 20250421 2195 37.36 20250325 3770 -20.03 20240620 2195 37.36 20250325 0.65 Y 215480 500 48 억 1258585 N N 0 N 00 N
6 20250421 120934 57 100.00 KOSDAQ 유통 N N N N N 3040 250 2 8.96 2696485057 859966 1685.81 2835 3380 2815 3625 1955 2790 3135.58 13.71 0 31627 2903 2846 2743 2686 2583 2875 2715 48 835 500 1950 5 1 9180000 279 -56.30 0.82 12 9.37 -54.00 3712.00 3770 20240620 -19.36 2195 20250325 38.50 3380 -10.06 20250421 2195 38.50 20250325 3770 -19.36 20240620 2195 38.50 20250325 0.65 Y 215480 500 48 억 1258585 N N 0 N 00 N
7 20250421 110934 57 100.00 KOSDAQ 유통 N N N N N 3105 315 2 11.29 2381387946 757746 1485.43 2835 3380 2815 3625 1955 2790 3142.74 13.71 0 5175 2903 2846 2743 2686 2583 2875 2715 48 835 500 1950 5 1 9180000 285 -57.50 0.84 12 8.25 -54.00 3712.00 3770 20240620 -17.64 2195 20250325 41.46 3380 -8.14 20250421 2195 41.46 20250325 3770 -17.64 20240620 2195 41.46 20250325 0.65 Y 215480 500 48 억 1258585 N N 0 N 00 N
8 20250421 100929 57 100.00 KOSDAQ 유통 N N N N N 2940 150 2 5.38 378891044 129269 253.41 2835 2995 2815 3625 1955 2790 2931.06 13.71 0 14733 2903 2846 2743 2686 2583 2875 2715 48 835 500 1950 5 1 9180000 270 -54.44 0.79 12 1.41 -54.00 3712.00 3770 20240620 -22.02 2195 20250325 33.94 3005 -2.16 20250410 2195 33.94 20250325 3770 -22.02 20240620 2195 33.94 20250325 0.65 Y 215480 500 48 억 1258585 N N 0 N 00 N
9 20250421 091000 57 100.00 KOSDAQ 유통 N N N N N 2855 65 2 2.33 33532740 11801 23.13 2835 2860 2815 3625 1955 2790 2841.66 13.71 0 2459 2903 2846 2743 2686 2583 2875 2715 48 835 500 1950 5 1 9180000 262 -52.87 0.77 12 0.13 -54.00 3712.00 3770 20240620 -24.27 2195 20250325 30.07 3005 -4.99 20250410 2195 30.07 20250325 3770 -24.27 20240620 2195 30.07 20250325 0.65 Y 215480 500 48 억 1258585 N N 0 N 00 N
10 20250418 160920 57 100.00 KOSDAQ 유통 N N N N N 2790 80 2 2.95 139787945 50924 101.46 2735 2800 2640 3520 1900 2710 2745.03 13.77 0 -6242 2853 2781 2733 2661 2613 2757 2637 48 810 500 1890 5 1 9180000 256 -51.67 0.75 12 0.55 -54.00 3712.00 3770 20240620 -25.99 2195 20250325 27.11 3005 -7.15 20250410 2195 27.11 20250325 3770 -25.99 20240620 2195 27.11 20250325 0.65 Y 215480 500 48 억 1264503 N N 2824 N 00 N
11 20250418 150931 57 100.00 KOSDAQ 유통 N N N N N 2785 75 2 2.77 138906065 50606 100.83 2735 2800 2640 3520 1900 2710 2744.85 13.77 0 -6251 2853 2781 2733 2661 2613 2757 2637 48 810 500 1890 5 1 9180000 256 -51.57 0.75 12 0.55 -54.00 3712.00 3770 20240620 -26.13 2195 20250325 26.88 3005 -7.32 20250410 2195 26.88 20250325 3770 -26.13 20240620 2195 26.88 20250325 0.65 Y 215480 500 48 억 1264503 N N 2824 N 00 N
12 20250418 140935 57 100.00 KOSDAQ 유통 N N N N N 2770 60 2 2.21 128825725 46972 93.59 2735 2800 2640 3520 1900 2710 2742.61 13.77 0 -6130 2853 2781 2733 2661 2613 2757 2637 48 810 500 1890 5 1 9180000 254 -51.30 0.75 12 0.51 -54.00 3712.00 3770 20240620 -26.53 2195 20250325 26.20 3005 -7.82 20250410 2195 26.20 20250325 3770 -26.53 20240620 2195 26.20 20250325 0.65 Y 215480 500 48 억 1264503 N N 2824 N 00 N