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
415380/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
20250422,161209,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8620,0,3,0.00,47699160,5572,62.33,8530,8660,8510,11200,6040,8620,8560.51,1.45,0,-99,8766,8692,8616,8542,8466,8730,8580,21,2580,500,6030,10,1,4225498,364,9.82,1.04,12,0.13,878.00,8269.00,13180,20240426,-34.60,7050,20241115,22.27,8690,-0.81,20250106,7280,18.41,20250404,13180,-34.60,20240426,7050,22.27,20241115,2.46,Y,415380,500,21 억,,61085,N,N,71,N,00,N
20250422,151231,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8620,0,3,0.00,46268240,5406,60.47,8530,8660,8510,11200,6040,8620,8558.68,1.45,0,-98,8766,8692,8616,8542,8466,8730,8580,21,2580,500,6030,10,1,4225498,364,9.82,1.04,12,0.13,878.00,8269.00,13180,20240426,-34.60,7050,20241115,22.27,8690,-0.81,20250106,7280,18.41,20250404,13180,-34.60,20240426,7050,22.27,20241115,2.46,Y,415380,500,21 억,,61085,N,N,1,N,00,N
20250422,141232,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8620,0,3,0.00,44481220,5199,58.15,8530,8660,8510,11200,6040,8620,8555.73,1.45,0,-91,8766,8692,8616,8542,8466,8730,8580,21,2580,500,6030,10,1,4225498,364,9.82,1.04,12,0.12,878.00,8269.00,13180,20240426,-34.60,7050,20241115,22.27,8690,-0.81,20250106,7280,18.41,20250404,13180,-34.60,20240426,7050,22.27,20241115,2.46,Y,415380,500,21 억,,61085,N,N,1,N,00,N
20250422,131229,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8520,-100,5,-1.16,30333530,3553,39.74,8530,8620,8520,11200,6040,8620,8537.44,1.45,0,4,8766,8692,8616,8542,8466,8730,8580,21,2580,500,6030,10,1,4225498,360,9.70,1.03,12,0.08,878.00,8269.00,13180,20240426,-35.36,7050,20241115,20.85,8690,-1.96,20250106,7280,17.03,20250404,13180,-35.36,20240426,7050,20.85,20241115,2.46,Y,415380,500,21 억,,61085,N,N,1,N,00,N
20250422,121232,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8520,-100,5,-1.16,15256090,1785,19.97,8530,8620,8520,11200,6040,8620,8546.83,1.45,0,-39,8766,8692,8616,8542,8466,8730,8580,21,2580,500,6030,10,1,4225498,360,9.70,1.03,12,0.04,878.00,8269.00,13180,20240426,-35.36,7050,20241115,20.85,8690,-1.96,20250106,7280,17.03,20250404,13180,-35.36,20240426,7050,20.85,20241115,2.46,Y,415380,500,21 억,,61085,N,N,1,N,00,N
20250422,111230,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8600,-20,5,-0.23,9321070,1089,12.18,8530,8620,8530,11200,6040,8620,8559.29,1.45,0,-80,8766,8692,8616,8542,8466,8730,8580,21,2580,500,6030,10,1,4225498,363,9.79,1.04,12,0.03,878.00,8269.00,13180,20240426,-34.75,7050,20241115,21.99,8690,-1.04,20250106,7280,18.13,20250404,13180,-34.75,20240426,7050,21.99,20241115,2.46,Y,415380,500,21 억,,61085,N,N,1,N,00,N
20250422,101231,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8580,-40,5,-0.46,9080280,1061,11.87,8530,8620,8530,11200,6040,8620,8558.23,1.45,0,-80,8766,8692,8616,8542,8466,8730,8580,21,2580,500,6030,10,1,4225498,363,9.77,1.04,12,0.03,878.00,8269.00,13180,20240426,-34.90,7050,20241115,21.70,8690,-1.27,20250106,7280,17.86,20250404,13180,-34.90,20240426,7050,21.70,20241115,2.46,Y,415380,500,21 억,,61085,N,N,1,N,00,N
20250422,091233,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8560,-60,5,-0.70,1195940,140,1.57,8530,8580,8530,11200,6040,8620,8542.43,1.45,0,0,8766,8692,8616,8542,8466,8730,8580,21,2580,500,6030,10,1,4225498,362,9.75,1.04,12,0.00,878.00,8269.00,13180,20240426,-35.05,7050,20241115,21.42,8690,-1.50,20250106,7280,17.58,20250404,13180,-35.05,20240426,7050,21.42,20241115,2.46,Y,415380,500,21 억,,61085,N,N,1,N,00,N
20250421,161205,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8620,-10,5,-0.12,76646420,8890,153.57,8570,8690,8540,11210,6050,8630,8621.64,1.45,0,-271,8756,8692,8586,8522,8416,8725,8555,21,2580,500,6040,10,1,4225498,364,9.82,1.04,12,0.21,878.00,8269.00,13180,20240426,-34.60,7050,20241115,22.27,8690,0.00,20250106,7280,18.41,20250404,13180,-34.60,20240426,7050,22.27,20241115,2.45,Y,415380,500,21 억,,61356,N,N,1,N,00,N
20250421,151227,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8620,-10,5,-0.12,75784420,8790,151.84,8570,8690,8540,11210,6050,8630,8621.66,1.45,0,-258,8756,8692,8586,8522,8416,8725,8555,21,2580,500,6040,10,1,4225498,364,9.82,1.04,12,0.21,878.00,8269.00,13180,20240426,-34.60,7050,20241115,22.27,8690,0.00,20250106,7280,18.41,20250404,13180,-34.60,20240426,7050,22.27,20241115,2.45,Y,415380,500,21 억,,61356,N,N,0,N,00,N
20250421,141226,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8600,-30,5,-0.35,54791120,6350,109.69,8570,8690,8540,11210,6050,8630,8628.52,1.45,0,-279,8756,8692,8586,8522,8416,8725,8555,21,2580,500,6040,10,1,4225498,363,9.79,1.04,12,0.15,878.00,8269.00,13180,20240426,-34.75,7050,20241115,21.99,8690,0.00,20250106,7280,18.13,20250404,13180,-34.75,20240426,7050,21.99,20241115,2.45,Y,415380,500,21 억,,61356,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 161209 57 100.00 KOSDAQ 유통 N N N N N 8620 0 3 0.00 47699160 5572 62.33 8530 8660 8510 11200 6040 8620 8560.51 1.45 0 -99 8766 8692 8616 8542 8466 8730 8580 21 2580 500 6030 10 1 4225498 364 9.82 1.04 12 0.13 878.00 8269.00 13180 20240426 -34.60 7050 20241115 22.27 8690 -0.81 20250106 7280 18.41 20250404 13180 -34.60 20240426 7050 22.27 20241115 2.46 Y 415380 500 21 억 61085 N N 71 N 00 N
3 20250422 151231 57 100.00 KOSDAQ 유통 N N N N N 8620 0 3 0.00 46268240 5406 60.47 8530 8660 8510 11200 6040 8620 8558.68 1.45 0 -98 8766 8692 8616 8542 8466 8730 8580 21 2580 500 6030 10 1 4225498 364 9.82 1.04 12 0.13 878.00 8269.00 13180 20240426 -34.60 7050 20241115 22.27 8690 -0.81 20250106 7280 18.41 20250404 13180 -34.60 20240426 7050 22.27 20241115 2.46 Y 415380 500 21 억 61085 N N 1 N 00 N
4 20250422 141232 57 100.00 KOSDAQ 유통 N N N N N 8620 0 3 0.00 44481220 5199 58.15 8530 8660 8510 11200 6040 8620 8555.73 1.45 0 -91 8766 8692 8616 8542 8466 8730 8580 21 2580 500 6030 10 1 4225498 364 9.82 1.04 12 0.12 878.00 8269.00 13180 20240426 -34.60 7050 20241115 22.27 8690 -0.81 20250106 7280 18.41 20250404 13180 -34.60 20240426 7050 22.27 20241115 2.46 Y 415380 500 21 억 61085 N N 1 N 00 N
5 20250422 131229 57 100.00 KOSDAQ 유통 N N N N N 8520 -100 5 -1.16 30333530 3553 39.74 8530 8620 8520 11200 6040 8620 8537.44 1.45 0 4 8766 8692 8616 8542 8466 8730 8580 21 2580 500 6030 10 1 4225498 360 9.70 1.03 12 0.08 878.00 8269.00 13180 20240426 -35.36 7050 20241115 20.85 8690 -1.96 20250106 7280 17.03 20250404 13180 -35.36 20240426 7050 20.85 20241115 2.46 Y 415380 500 21 억 61085 N N 1 N 00 N
6 20250422 121232 57 100.00 KOSDAQ 유통 N N N N N 8520 -100 5 -1.16 15256090 1785 19.97 8530 8620 8520 11200 6040 8620 8546.83 1.45 0 -39 8766 8692 8616 8542 8466 8730 8580 21 2580 500 6030 10 1 4225498 360 9.70 1.03 12 0.04 878.00 8269.00 13180 20240426 -35.36 7050 20241115 20.85 8690 -1.96 20250106 7280 17.03 20250404 13180 -35.36 20240426 7050 20.85 20241115 2.46 Y 415380 500 21 억 61085 N N 1 N 00 N
7 20250422 111230 57 100.00 KOSDAQ 유통 N N N N N 8600 -20 5 -0.23 9321070 1089 12.18 8530 8620 8530 11200 6040 8620 8559.29 1.45 0 -80 8766 8692 8616 8542 8466 8730 8580 21 2580 500 6030 10 1 4225498 363 9.79 1.04 12 0.03 878.00 8269.00 13180 20240426 -34.75 7050 20241115 21.99 8690 -1.04 20250106 7280 18.13 20250404 13180 -34.75 20240426 7050 21.99 20241115 2.46 Y 415380 500 21 억 61085 N N 1 N 00 N
8 20250422 101231 57 100.00 KOSDAQ 유통 N N N N N 8580 -40 5 -0.46 9080280 1061 11.87 8530 8620 8530 11200 6040 8620 8558.23 1.45 0 -80 8766 8692 8616 8542 8466 8730 8580 21 2580 500 6030 10 1 4225498 363 9.77 1.04 12 0.03 878.00 8269.00 13180 20240426 -34.90 7050 20241115 21.70 8690 -1.27 20250106 7280 17.86 20250404 13180 -34.90 20240426 7050 21.70 20241115 2.46 Y 415380 500 21 억 61085 N N 1 N 00 N
9 20250422 091233 57 100.00 KOSDAQ 유통 N N N N N 8560 -60 5 -0.70 1195940 140 1.57 8530 8580 8530 11200 6040 8620 8542.43 1.45 0 0 8766 8692 8616 8542 8466 8730 8580 21 2580 500 6030 10 1 4225498 362 9.75 1.04 12 0.00 878.00 8269.00 13180 20240426 -35.05 7050 20241115 21.42 8690 -1.50 20250106 7280 17.58 20250404 13180 -35.05 20240426 7050 21.42 20241115 2.46 Y 415380 500 21 억 61085 N N 1 N 00 N
10 20250421 161205 57 100.00 KOSDAQ 유통 N N N N N 8620 -10 5 -0.12 76646420 8890 153.57 8570 8690 8540 11210 6050 8630 8621.64 1.45 0 -271 8756 8692 8586 8522 8416 8725 8555 21 2580 500 6040 10 1 4225498 364 9.82 1.04 12 0.21 878.00 8269.00 13180 20240426 -34.60 7050 20241115 22.27 8690 0.00 20250106 7280 18.41 20250404 13180 -34.60 20240426 7050 22.27 20241115 2.45 Y 415380 500 21 억 61356 N N 1 N 00 N
11 20250421 151227 57 100.00 KOSDAQ 유통 N N N N N 8620 -10 5 -0.12 75784420 8790 151.84 8570 8690 8540 11210 6050 8630 8621.66 1.45 0 -258 8756 8692 8586 8522 8416 8725 8555 21 2580 500 6040 10 1 4225498 364 9.82 1.04 12 0.21 878.00 8269.00 13180 20240426 -34.60 7050 20241115 22.27 8690 0.00 20250106 7280 18.41 20250404 13180 -34.60 20240426 7050 22.27 20241115 2.45 Y 415380 500 21 억 61356 N N 0 N 00 N
12 20250421 141226 57 100.00 KOSDAQ 유통 N N N N N 8600 -30 5 -0.35 54791120 6350 109.69 8570 8690 8540 11210 6050 8630 8628.52 1.45 0 -279 8756 8692 8586 8522 8416 8725 8555 21 2580 500 6040 10 1 4225498 363 9.79 1.04 12 0.15 878.00 8269.00 13180 20240426 -34.75 7050 20241115 21.99 8690 0.00 20250106 7280 18.13 20250404 13180 -34.75 20240426 7050 21.99 20241115 2.45 Y 415380 500 21 억 61356 N N 0 N 00 N