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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1686,-2,5,-0.12,67333210,40018,284.00,1688,1704,1674,2190,1182,1688,1682.57,2.61,0,1703,1724,1705,1690,1671,1656,1715,1681,87,502,500,1080,1,1,16503790,278,-18.53,0.56,12,0.24,-91.00,3015.00,2975,20241213,-43.33,1391,20250403,21.21,2525,-33.23,20250107,1391,21.21,20250403,2975,-43.33,20241213,1391,21.21,20250403,0.09,Y,026040,500,86 억,,430617,N,N,7550,N,00,N
20250422,150353,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1682,-6,5,-0.36,66129412,39304,278.93,1688,1704,1674,2190,1182,1688,1682.51,2.61,0,1425,1724,1705,1690,1671,1656,1715,1681,87,502,500,1080,1,1,16503790,278,-18.48,0.56,12,0.24,-91.00,3015.00,2975,20241213,-43.46,1391,20250403,20.92,2525,-33.39,20250107,1391,20.92,20250403,2975,-43.46,20241213,1391,20.92,20250403,0.09,Y,026040,500,86 억,,430617,N,N,4,N,00,N
20250422,140353,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1679,-9,5,-0.53,48631911,28860,204.81,1688,1704,1677,2190,1182,1688,1685.10,2.61,0,3791,1724,1705,1690,1671,1656,1715,1681,87,502,500,1080,1,1,16503790,277,-18.45,0.56,12,0.17,-91.00,3015.00,2975,20241213,-43.56,1391,20250403,20.70,2525,-33.50,20250107,1391,20.70,20250403,2975,-43.56,20241213,1391,20.70,20250403,0.09,Y,026040,500,86 억,,430617,N,N,4,N,00,N
20250422,130352,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1680,-8,5,-0.47,42818038,25401,180.26,1688,1704,1680,2190,1182,1688,1685.68,2.61,0,4306,1724,1705,1690,1671,1656,1715,1681,87,502,500,1080,1,1,16503790,277,-18.46,0.56,12,0.15,-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,,430617,N,N,4,N,00,N
20250422,120353,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1688,0,3,0.00,27229286,16132,114.48,1688,1704,1686,2190,1182,1688,1687.91,2.61,0,1262,1724,1705,1690,1671,1656,1715,1681,87,502,500,1080,1,1,16503790,279,-18.55,0.56,12,0.10,-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,,430617,N,N,4,N,00,N
20250422,110352,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1686,-2,5,-0.12,6335422,3740,26.54,1688,1704,1686,2190,1182,1688,1693.96,2.61,0,876,1724,1705,1690,1671,1656,1715,1681,87,502,500,1080,1,1,16503790,278,-18.53,0.56,12,0.02,-91.00,3015.00,2975,20241213,-43.33,1391,20250403,21.21,2525,-33.23,20250107,1391,21.21,20250403,2975,-43.33,20241213,1391,21.21,20250403,0.09,Y,026040,500,86 억,,430617,N,N,4,N,00,N
20250422,100353,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1688,0,3,0.00,4673653,2756,19.56,1688,1704,1688,2190,1182,1688,1695.81,2.61,0,596,1724,1705,1690,1671,1656,1715,1681,87,502,500,1080,1,1,16503790,279,-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,,430617,N,N,4,N,00,N
20250422,090353,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1690,2,2,0.12,190794,113,0.80,1688,1690,1688,2190,1182,1688,1688.44,2.61,0,17,1724,1705,1690,1671,1656,1715,1681,87,502,500,1080,1,1,16503790,279,-18.57,0.56,12,0.00,-91.00,3015.00,2975,20241213,-43.19,1391,20250403,21.50,2525,-33.07,20250107,1391,21.50,20250403,2975,-43.19,20241213,1391,21.50,20250403,0.09,Y,026040,500,86 억,,430617,N,N,4,N,00,N
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
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 20250422 160347 57 100.00 KOSDAQ 기타제조 N N N N N 1686 -2 5 -0.12 67333210 40018 284.00 1688 1704 1674 2190 1182 1688 1682.57 2.61 0 1703 1724 1705 1690 1671 1656 1715 1681 87 502 500 1080 1 1 16503790 278 -18.53 0.56 12 0.24 -91.00 3015.00 2975 20241213 -43.33 1391 20250403 21.21 2525 -33.23 20250107 1391 21.21 20250403 2975 -43.33 20241213 1391 21.21 20250403 0.09 Y 026040 500 86 억 430617 N N 7550 N 00 N
3 20250422 150353 57 100.00 KOSDAQ 기타제조 N N N N N 1682 -6 5 -0.36 66129412 39304 278.93 1688 1704 1674 2190 1182 1688 1682.51 2.61 0 1425 1724 1705 1690 1671 1656 1715 1681 87 502 500 1080 1 1 16503790 278 -18.48 0.56 12 0.24 -91.00 3015.00 2975 20241213 -43.46 1391 20250403 20.92 2525 -33.39 20250107 1391 20.92 20250403 2975 -43.46 20241213 1391 20.92 20250403 0.09 Y 026040 500 86 억 430617 N N 4 N 00 N
4 20250422 140353 57 100.00 KOSDAQ 기타제조 N N N N N 1679 -9 5 -0.53 48631911 28860 204.81 1688 1704 1677 2190 1182 1688 1685.10 2.61 0 3791 1724 1705 1690 1671 1656 1715 1681 87 502 500 1080 1 1 16503790 277 -18.45 0.56 12 0.17 -91.00 3015.00 2975 20241213 -43.56 1391 20250403 20.70 2525 -33.50 20250107 1391 20.70 20250403 2975 -43.56 20241213 1391 20.70 20250403 0.09 Y 026040 500 86 억 430617 N N 4 N 00 N
5 20250422 130352 57 100.00 KOSDAQ 기타제조 N N N N N 1680 -8 5 -0.47 42818038 25401 180.26 1688 1704 1680 2190 1182 1688 1685.68 2.61 0 4306 1724 1705 1690 1671 1656 1715 1681 87 502 500 1080 1 1 16503790 277 -18.46 0.56 12 0.15 -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 430617 N N 4 N 00 N
6 20250422 120353 57 100.00 KOSDAQ 기타제조 N N N N N 1688 0 3 0.00 27229286 16132 114.48 1688 1704 1686 2190 1182 1688 1687.91 2.61 0 1262 1724 1705 1690 1671 1656 1715 1681 87 502 500 1080 1 1 16503790 279 -18.55 0.56 12 0.10 -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 430617 N N 4 N 00 N
7 20250422 110352 57 100.00 KOSDAQ 기타제조 N N N N N 1686 -2 5 -0.12 6335422 3740 26.54 1688 1704 1686 2190 1182 1688 1693.96 2.61 0 876 1724 1705 1690 1671 1656 1715 1681 87 502 500 1080 1 1 16503790 278 -18.53 0.56 12 0.02 -91.00 3015.00 2975 20241213 -43.33 1391 20250403 21.21 2525 -33.23 20250107 1391 21.21 20250403 2975 -43.33 20241213 1391 21.21 20250403 0.09 Y 026040 500 86 억 430617 N N 4 N 00 N
8 20250422 100353 57 100.00 KOSDAQ 기타제조 N N N N N 1688 0 3 0.00 4673653 2756 19.56 1688 1704 1688 2190 1182 1688 1695.81 2.61 0 596 1724 1705 1690 1671 1656 1715 1681 87 502 500 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 430617 N N 4 N 00 N
9 20250422 090353 57 100.00 KOSDAQ 기타제조 N N N N N 1690 2 2 0.12 190794 113 0.80 1688 1690 1688 2190 1182 1688 1688.44 2.61 0 17 1724 1705 1690 1671 1656 1715 1681 87 502 500 1080 1 1 16503790 279 -18.57 0.56 12 0.00 -91.00 3015.00 2975 20241213 -43.19 1391 20250403 21.50 2525 -33.07 20250107 1391 21.50 20250403 2975 -43.19 20241213 1391 21.50 20250403 0.09 Y 026040 500 86 억 430617 N N 4 N 00 N
10 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
11 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
12 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