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
225530/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
20250421,160933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,5100,-190,5,-3.59,3283549485,637869,15.77,5150,5340,4990,6870,3710,5290,5147.64,0.36,0,47173,6130,5710,5180,4760,4230,5920,4970,182,1580,500,3380,10,1,36338727,1853,35.42,1.86,12,1.76,144.00,2745.00,6250,20250120,-18.40,3220,20241210,58.39,6250,-18.40,20250120,4050,25.93,20250404,6250,-18.40,20250120,3220,58.39,20241210,1.48,Y,225530,500,181 억,,130619,N,N,11766,N,00,N
20250421,150951,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,5100,-190,5,-3.59,3212976000,624008,15.43,5150,5340,4990,6870,3710,5290,5148.88,0.36,0,45038,6130,5710,5180,4760,4230,5920,4970,182,1580,500,3380,10,1,36338727,1853,35.42,1.86,12,1.72,144.00,2745.00,6250,20250120,-18.40,3220,20241210,58.39,6250,-18.40,20250120,4050,25.93,20250404,6250,-18.40,20250120,3220,58.39,20241210,1.48,Y,225530,500,181 억,,130619,N,N,61040,N,00,N
20250421,140950,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,5110,-180,5,-3.40,3055948620,593171,14.67,5150,5340,4990,6870,3710,5290,5151.83,0.36,0,33606,6130,5710,5180,4760,4230,5920,4970,182,1580,500,3380,10,1,36338727,1857,35.49,1.86,12,1.63,144.00,2745.00,6250,20250120,-18.24,3220,20241210,58.70,6250,-18.24,20250120,4050,26.17,20250404,6250,-18.24,20250120,3220,58.70,20241210,1.48,Y,225530,500,181 억,,130619,N,N,61040,N,00,N
20250421,130948,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,5130,-160,5,-3.02,2843943020,551593,13.64,5150,5340,4990,6870,3710,5290,5155.81,0.36,0,23906,6130,5710,5180,4760,4230,5920,4970,182,1580,500,3380,10,1,36338727,1864,35.62,1.87,12,1.52,144.00,2745.00,6250,20250120,-17.92,3220,20241210,59.32,6250,-17.92,20250120,4050,26.67,20250404,6250,-17.92,20250120,3220,59.32,20241210,1.48,Y,225530,500,181 억,,130619,N,N,61040,N,00,N
20250421,120948,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,5160,-130,5,-2.46,2616754660,507301,12.54,5150,5340,4990,6870,3710,5290,5158.13,0.36,0,17443,6130,5710,5180,4760,4230,5920,4970,182,1580,500,3380,10,1,36338727,1875,35.83,1.88,12,1.40,144.00,2745.00,6250,20250120,-17.44,3220,20241210,60.25,6250,-17.44,20250120,4050,27.41,20250404,6250,-17.44,20250120,3220,60.25,20241210,1.48,Y,225530,500,181 억,,130619,N,N,61040,N,00,N
20250421,110947,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,5160,-130,5,-2.46,1866535615,364033,9.00,5150,5260,4990,6870,3710,5290,5127.27,0.36,0,33088,6130,5710,5180,4760,4230,5920,4970,182,1580,500,3380,10,1,36338727,1875,35.83,1.88,12,1.00,144.00,2745.00,6250,20250120,-17.44,3220,20241210,60.25,6250,-17.44,20250120,4050,27.41,20250404,6250,-17.44,20250120,3220,60.25,20241210,1.48,Y,225530,500,181 억,,130619,N,N,61040,N,00,N
20250421,100942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,5180,-110,5,-2.08,1533723025,299509,7.41,5150,5260,4990,6870,3710,5290,5120.65,0.36,0,16393,6130,5710,5180,4760,4230,5920,4970,182,1580,500,3380,10,1,36338727,1882,35.97,1.89,12,0.82,144.00,2745.00,6250,20250120,-17.12,3220,20241210,60.87,6250,-17.12,20250120,4050,27.90,20250404,6250,-17.12,20250120,3220,60.87,20241210,1.48,Y,225530,500,181 억,,130619,N,N,61040,N,00,N
20250421,091016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,5040,-250,5,-4.73,726232795,143221,3.54,5150,5250,4990,6870,3710,5290,5070.34,0.36,0,4917,6130,5710,5180,4760,4230,5920,4970,182,1580,500,3380,10,1,36338727,1831,35.00,1.84,12,0.39,144.00,2745.00,6250,20250120,-19.36,3220,20241210,56.52,6250,-19.36,20250120,4050,24.44,20250404,6250,-19.36,20250120,3220,56.52,20241210,1.48,Y,225530,500,181 억,,130619,N,N,61040,N,00,N
20250418,160933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,5290,690,2,15.00,21250724802,4014557,5063.77,4695,5600,4650,5980,3220,4600,5293.42,0.64,0,-79104,4746,4672,4576,4502,4406,4710,4540,182,1380,500,2940,10,1,36338727,1922,36.74,1.93,12,11.05,144.00,2745.00,6250,20250120,-15.36,3220,20241210,64.29,6250,-15.36,20250120,4050,30.62,20250404,6250,-15.36,20250120,3220,64.29,20241210,1.49,Y,225530,500,181 억,,232764,N,N,61040,N,00,N
20250418,150945,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,5330,730,2,15.87,20897152912,3947882,4979.67,4695,5600,4650,5980,3220,4600,5293.26,0.64,0,-83367,4746,4672,4576,4502,4406,4710,4540,182,1380,500,2940,10,1,36338727,1937,37.01,1.94,12,10.86,144.00,2745.00,6250,20250120,-14.72,3220,20241210,65.53,6250,-14.72,20250120,4050,31.60,20250404,6250,-14.72,20250120,3220,65.53,20241210,1.49,Y,225530,500,181 억,,232764,N,N,6349,N,00,N
20250418,140949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,5340,740,2,16.09,19533696727,3691552,4656.35,4695,5600,4650,5980,3220,4600,5291.46,0.64,0,-99594,4746,4672,4576,4502,4406,4710,4540,182,1380,500,2940,10,1,36338727,1940,37.08,1.95,12,10.16,144.00,2745.00,6250,20250120,-14.56,3220,20241210,65.84,6250,-14.56,20250120,4050,31.85,20250404,6250,-14.56,20250120,3220,65.84,20241210,1.49,Y,225530,500,181 억,,232764,N,N,6349,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 160933 57 100.00 KOSDAQ 비금속 N N N N N 5100 -190 5 -3.59 3283549485 637869 15.77 5150 5340 4990 6870 3710 5290 5147.64 0.36 0 47173 6130 5710 5180 4760 4230 5920 4970 182 1580 500 3380 10 1 36338727 1853 35.42 1.86 12 1.76 144.00 2745.00 6250 20250120 -18.40 3220 20241210 58.39 6250 -18.40 20250120 4050 25.93 20250404 6250 -18.40 20250120 3220 58.39 20241210 1.48 Y 225530 500 181 억 130619 N N 11766 N 00 N
3 20250421 150951 57 100.00 KOSDAQ 비금속 N N N N N 5100 -190 5 -3.59 3212976000 624008 15.43 5150 5340 4990 6870 3710 5290 5148.88 0.36 0 45038 6130 5710 5180 4760 4230 5920 4970 182 1580 500 3380 10 1 36338727 1853 35.42 1.86 12 1.72 144.00 2745.00 6250 20250120 -18.40 3220 20241210 58.39 6250 -18.40 20250120 4050 25.93 20250404 6250 -18.40 20250120 3220 58.39 20241210 1.48 Y 225530 500 181 억 130619 N N 61040 N 00 N
4 20250421 140950 57 100.00 KOSDAQ 비금속 N N N N N 5110 -180 5 -3.40 3055948620 593171 14.67 5150 5340 4990 6870 3710 5290 5151.83 0.36 0 33606 6130 5710 5180 4760 4230 5920 4970 182 1580 500 3380 10 1 36338727 1857 35.49 1.86 12 1.63 144.00 2745.00 6250 20250120 -18.24 3220 20241210 58.70 6250 -18.24 20250120 4050 26.17 20250404 6250 -18.24 20250120 3220 58.70 20241210 1.48 Y 225530 500 181 억 130619 N N 61040 N 00 N
5 20250421 130948 57 100.00 KOSDAQ 비금속 N N N N N 5130 -160 5 -3.02 2843943020 551593 13.64 5150 5340 4990 6870 3710 5290 5155.81 0.36 0 23906 6130 5710 5180 4760 4230 5920 4970 182 1580 500 3380 10 1 36338727 1864 35.62 1.87 12 1.52 144.00 2745.00 6250 20250120 -17.92 3220 20241210 59.32 6250 -17.92 20250120 4050 26.67 20250404 6250 -17.92 20250120 3220 59.32 20241210 1.48 Y 225530 500 181 억 130619 N N 61040 N 00 N
6 20250421 120948 57 100.00 KOSDAQ 비금속 N N N N N 5160 -130 5 -2.46 2616754660 507301 12.54 5150 5340 4990 6870 3710 5290 5158.13 0.36 0 17443 6130 5710 5180 4760 4230 5920 4970 182 1580 500 3380 10 1 36338727 1875 35.83 1.88 12 1.40 144.00 2745.00 6250 20250120 -17.44 3220 20241210 60.25 6250 -17.44 20250120 4050 27.41 20250404 6250 -17.44 20250120 3220 60.25 20241210 1.48 Y 225530 500 181 억 130619 N N 61040 N 00 N
7 20250421 110947 57 100.00 KOSDAQ 비금속 N N N N N 5160 -130 5 -2.46 1866535615 364033 9.00 5150 5260 4990 6870 3710 5290 5127.27 0.36 0 33088 6130 5710 5180 4760 4230 5920 4970 182 1580 500 3380 10 1 36338727 1875 35.83 1.88 12 1.00 144.00 2745.00 6250 20250120 -17.44 3220 20241210 60.25 6250 -17.44 20250120 4050 27.41 20250404 6250 -17.44 20250120 3220 60.25 20241210 1.48 Y 225530 500 181 억 130619 N N 61040 N 00 N
8 20250421 100942 57 100.00 KOSDAQ 비금속 N N N N N 5180 -110 5 -2.08 1533723025 299509 7.41 5150 5260 4990 6870 3710 5290 5120.65 0.36 0 16393 6130 5710 5180 4760 4230 5920 4970 182 1580 500 3380 10 1 36338727 1882 35.97 1.89 12 0.82 144.00 2745.00 6250 20250120 -17.12 3220 20241210 60.87 6250 -17.12 20250120 4050 27.90 20250404 6250 -17.12 20250120 3220 60.87 20241210 1.48 Y 225530 500 181 억 130619 N N 61040 N 00 N
9 20250421 091016 57 100.00 KOSDAQ 비금속 N N N N N 5040 -250 5 -4.73 726232795 143221 3.54 5150 5250 4990 6870 3710 5290 5070.34 0.36 0 4917 6130 5710 5180 4760 4230 5920 4970 182 1580 500 3380 10 1 36338727 1831 35.00 1.84 12 0.39 144.00 2745.00 6250 20250120 -19.36 3220 20241210 56.52 6250 -19.36 20250120 4050 24.44 20250404 6250 -19.36 20250120 3220 56.52 20241210 1.48 Y 225530 500 181 억 130619 N N 61040 N 00 N
10 20250418 160933 57 100.00 KOSDAQ 비금속 N N N N N 5290 690 2 15.00 21250724802 4014557 5063.77 4695 5600 4650 5980 3220 4600 5293.42 0.64 0 -79104 4746 4672 4576 4502 4406 4710 4540 182 1380 500 2940 10 1 36338727 1922 36.74 1.93 12 11.05 144.00 2745.00 6250 20250120 -15.36 3220 20241210 64.29 6250 -15.36 20250120 4050 30.62 20250404 6250 -15.36 20250120 3220 64.29 20241210 1.49 Y 225530 500 181 억 232764 N N 61040 N 00 N
11 20250418 150945 57 100.00 KOSDAQ 비금속 N N N N N 5330 730 2 15.87 20897152912 3947882 4979.67 4695 5600 4650 5980 3220 4600 5293.26 0.64 0 -83367 4746 4672 4576 4502 4406 4710 4540 182 1380 500 2940 10 1 36338727 1937 37.01 1.94 12 10.86 144.00 2745.00 6250 20250120 -14.72 3220 20241210 65.53 6250 -14.72 20250120 4050 31.60 20250404 6250 -14.72 20250120 3220 65.53 20241210 1.49 Y 225530 500 181 억 232764 N N 6349 N 00 N
12 20250418 140949 57 100.00 KOSDAQ 비금속 N N N N N 5340 740 2 16.09 19533696727 3691552 4656.35 4695 5600 4650 5980 3220 4600 5291.46 0.64 0 -99594 4746 4672 4576 4502 4406 4710 4540 182 1380 500 2940 10 1 36338727 1940 37.08 1.95 12 10.16 144.00 2745.00 6250 20250120 -14.56 3220 20241210 65.84 6250 -14.56 20250120 4050 31.85 20250404 6250 -14.56 20250120 3220 65.84 20241210 1.49 Y 225530 500 181 억 232764 N N 6349 N 00 N