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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
219550/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
20250407,160900,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,658,-67,5,-9.24,584821314,848600,107.85,727,736,658,942,508,725,689.16,0.71,0,-201943,751,738,714,701,677,744,707,624,217,500,0,1,1,124829164,821,-0.93,6.65,12,0.68,-706.00,99.00,1048,20241111,-37.21,222,20240902,196.40,995,-33.87,20250206,494,33.20,20250102,1048,-37.21,20241111,222,196.40,20240902,0.00,Y,219550,500,624 억,,881612,N,N,5696,N,00,N
20250407,150906,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,674,-51,5,-7.03,527578415,762334,96.89,727,736,674,942,508,725,692.06,0.71,0,-199487,751,738,714,701,677,744,707,624,217,500,0,1,1,124829164,841,-0.95,6.81,12,0.61,-706.00,99.00,1048,20241111,-35.69,222,20240902,203.60,995,-32.26,20250206,494,36.44,20250102,1048,-35.69,20241111,222,203.60,20240902,0.00,Y,219550,500,624 억,,881612,N,N,16186,N,00,N
20250407,140903,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,691,-34,5,-4.69,407533544,586402,74.53,727,736,680,942,508,725,694.97,0.71,0,-148414,751,738,714,701,677,744,707,624,217,500,0,1,1,124829164,863,-0.98,6.98,12,0.47,-706.00,99.00,1048,20241111,-34.06,222,20240902,211.26,995,-30.55,20250206,494,39.88,20250102,1048,-34.06,20241111,222,211.26,20240902,0.00,Y,219550,500,624 억,,881612,N,N,16186,N,00,N
20250407,130902,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,691,-34,5,-4.69,368621695,529922,67.35,727,736,680,942,508,725,695.62,0.71,0,-150615,751,738,714,701,677,744,707,624,217,500,0,1,1,124829164,863,-0.98,6.98,12,0.42,-706.00,99.00,1048,20241111,-34.06,222,20240902,211.26,995,-30.55,20250206,494,39.88,20250102,1048,-34.06,20241111,222,211.26,20240902,0.00,Y,219550,500,624 억,,881612,N,N,16186,N,00,N
20250407,120902,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,689,-36,5,-4.97,247480021,353611,44.94,727,736,682,942,508,725,699.87,0.71,0,-63641,751,738,714,701,677,744,707,624,217,500,0,1,1,124829164,860,-0.98,6.96,12,0.28,-706.00,99.00,1048,20241111,-34.26,222,20240902,210.36,995,-30.75,20250206,494,39.47,20250102,1048,-34.26,20241111,222,210.36,20240902,0.00,Y,219550,500,624 억,,881612,N,N,16186,N,00,N
20250407,110903,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,696,-29,5,-4.00,222749794,317778,40.39,727,736,682,942,508,725,700.96,0.71,0,-39837,751,738,714,701,677,744,707,624,217,500,0,1,1,124829164,869,-0.99,7.03,12,0.25,-706.00,99.00,1048,20241111,-33.59,222,20240902,213.51,995,-30.05,20250206,494,40.89,20250102,1048,-33.59,20241111,222,213.51,20240902,0.00,Y,219550,500,624 억,,881612,N,N,16186,N,00,N
20250407,100903,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,694,-31,5,-4.28,184633506,262775,33.40,727,736,682,942,508,725,702.63,0.71,0,-54312,751,738,714,701,677,744,707,624,217,500,0,1,1,124829164,866,-0.98,7.01,12,0.21,-706.00,99.00,1048,20241111,-33.78,222,20240902,212.61,995,-30.25,20250206,494,40.49,20250102,1048,-33.78,20241111,222,212.61,20240902,0.00,Y,219550,500,624 억,,881612,N,N,16186,N,00,N
20250407,090904,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,710,-15,5,-2.07,70199968,98295,12.49,727,736,700,942,508,725,714.18,0.71,0,-13759,751,738,714,701,677,744,707,624,217,500,0,1,1,124829164,886,-1.01,7.17,12,0.08,-706.00,99.00,1048,20241111,-32.25,222,20240902,219.82,995,-28.64,20250206,494,43.72,20250102,1048,-32.25,20241111,222,219.82,20240902,0.00,Y,219550,500,624 억,,881612,N,N,16186,N,00,N
20250404,160900,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,725,25,2,3.57,554266916,784647,133.30,691,727,690,910,490,700,706.39,0.61,0,122919,730,714,697,681,664,706,673,624,210,500,0,1,1,124829164,905,-1.03,7.32,12,0.63,-706.00,99.00,1048,20241111,-30.82,222,20240902,226.58,995,-27.14,20250206,494,46.76,20250102,1048,-30.82,20241111,222,226.58,20240902,0.00,Y,219550,500,624 억,,762174,N,N,16186,N,00,N
20250404,150909,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,712,12,2,1.71,473761660,673448,114.41,691,725,690,910,490,700,703.49,0.61,0,71889,730,714,697,681,664,706,673,624,210,500,0,1,1,124829164,889,-1.01,7.19,12,0.54,-706.00,99.00,1048,20241111,-32.06,222,20240902,220.72,995,-28.44,20250206,494,44.13,20250102,1048,-32.06,20241111,222,220.72,20240902,0.00,Y,219550,500,624 억,,762174,N,N,60421,N,00,N
20250404,140911,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,698,-2,5,-0.29,328602953,469964,79.84,691,710,690,910,490,700,699.21,0.61,0,23667,730,714,697,681,664,706,673,624,210,500,0,1,1,124829164,871,-0.99,7.05,12,0.38,-706.00,99.00,1048,20241111,-33.40,222,20240902,214.41,995,-29.85,20250206,494,41.30,20250102,1048,-33.40,20241111,222,214.41,20240902,0.00,Y,219550,500,624 억,,762174,N,N,60421,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 20250407 160900 51 100.00 KOSDAQ 유통 N N N N N 658 -67 5 -9.24 584821314 848600 107.85 727 736 658 942 508 725 689.16 0.71 0 -201943 751 738 714 701 677 744 707 624 217 500 0 1 1 124829164 821 -0.93 6.65 12 0.68 -706.00 99.00 1048 20241111 -37.21 222 20240902 196.40 995 -33.87 20250206 494 33.20 20250102 1048 -37.21 20241111 222 196.40 20240902 0.00 Y 219550 500 624 억 881612 N N 5696 N 00 N
3 20250407 150906 51 100.00 KOSDAQ 유통 N N N N N 674 -51 5 -7.03 527578415 762334 96.89 727 736 674 942 508 725 692.06 0.71 0 -199487 751 738 714 701 677 744 707 624 217 500 0 1 1 124829164 841 -0.95 6.81 12 0.61 -706.00 99.00 1048 20241111 -35.69 222 20240902 203.60 995 -32.26 20250206 494 36.44 20250102 1048 -35.69 20241111 222 203.60 20240902 0.00 Y 219550 500 624 억 881612 N N 16186 N 00 N
4 20250407 140903 51 100.00 KOSDAQ 유통 N N N N N 691 -34 5 -4.69 407533544 586402 74.53 727 736 680 942 508 725 694.97 0.71 0 -148414 751 738 714 701 677 744 707 624 217 500 0 1 1 124829164 863 -0.98 6.98 12 0.47 -706.00 99.00 1048 20241111 -34.06 222 20240902 211.26 995 -30.55 20250206 494 39.88 20250102 1048 -34.06 20241111 222 211.26 20240902 0.00 Y 219550 500 624 억 881612 N N 16186 N 00 N
5 20250407 130902 51 100.00 KOSDAQ 유통 N N N N N 691 -34 5 -4.69 368621695 529922 67.35 727 736 680 942 508 725 695.62 0.71 0 -150615 751 738 714 701 677 744 707 624 217 500 0 1 1 124829164 863 -0.98 6.98 12 0.42 -706.00 99.00 1048 20241111 -34.06 222 20240902 211.26 995 -30.55 20250206 494 39.88 20250102 1048 -34.06 20241111 222 211.26 20240902 0.00 Y 219550 500 624 억 881612 N N 16186 N 00 N
6 20250407 120902 51 100.00 KOSDAQ 유통 N N N N N 689 -36 5 -4.97 247480021 353611 44.94 727 736 682 942 508 725 699.87 0.71 0 -63641 751 738 714 701 677 744 707 624 217 500 0 1 1 124829164 860 -0.98 6.96 12 0.28 -706.00 99.00 1048 20241111 -34.26 222 20240902 210.36 995 -30.75 20250206 494 39.47 20250102 1048 -34.26 20241111 222 210.36 20240902 0.00 Y 219550 500 624 억 881612 N N 16186 N 00 N
7 20250407 110903 51 100.00 KOSDAQ 유통 N N N N N 696 -29 5 -4.00 222749794 317778 40.39 727 736 682 942 508 725 700.96 0.71 0 -39837 751 738 714 701 677 744 707 624 217 500 0 1 1 124829164 869 -0.99 7.03 12 0.25 -706.00 99.00 1048 20241111 -33.59 222 20240902 213.51 995 -30.05 20250206 494 40.89 20250102 1048 -33.59 20241111 222 213.51 20240902 0.00 Y 219550 500 624 억 881612 N N 16186 N 00 N
8 20250407 100903 51 100.00 KOSDAQ 유통 N N N N N 694 -31 5 -4.28 184633506 262775 33.40 727 736 682 942 508 725 702.63 0.71 0 -54312 751 738 714 701 677 744 707 624 217 500 0 1 1 124829164 866 -0.98 7.01 12 0.21 -706.00 99.00 1048 20241111 -33.78 222 20240902 212.61 995 -30.25 20250206 494 40.49 20250102 1048 -33.78 20241111 222 212.61 20240902 0.00 Y 219550 500 624 억 881612 N N 16186 N 00 N
9 20250407 090904 51 100.00 KOSDAQ 유통 N N N N N 710 -15 5 -2.07 70199968 98295 12.49 727 736 700 942 508 725 714.18 0.71 0 -13759 751 738 714 701 677 744 707 624 217 500 0 1 1 124829164 886 -1.01 7.17 12 0.08 -706.00 99.00 1048 20241111 -32.25 222 20240902 219.82 995 -28.64 20250206 494 43.72 20250102 1048 -32.25 20241111 222 219.82 20240902 0.00 Y 219550 500 624 억 881612 N N 16186 N 00 N
10 20250404 160900 51 100.00 KOSDAQ 유통 N N N N N 725 25 2 3.57 554266916 784647 133.30 691 727 690 910 490 700 706.39 0.61 0 122919 730 714 697 681 664 706 673 624 210 500 0 1 1 124829164 905 -1.03 7.32 12 0.63 -706.00 99.00 1048 20241111 -30.82 222 20240902 226.58 995 -27.14 20250206 494 46.76 20250102 1048 -30.82 20241111 222 226.58 20240902 0.00 Y 219550 500 624 억 762174 N N 16186 N 00 N
11 20250404 150909 51 100.00 KOSDAQ 유통 N N N N N 712 12 2 1.71 473761660 673448 114.41 691 725 690 910 490 700 703.49 0.61 0 71889 730 714 697 681 664 706 673 624 210 500 0 1 1 124829164 889 -1.01 7.19 12 0.54 -706.00 99.00 1048 20241111 -32.06 222 20240902 220.72 995 -28.44 20250206 494 44.13 20250102 1048 -32.06 20241111 222 220.72 20240902 0.00 Y 219550 500 624 억 762174 N N 60421 N 00 N
12 20250404 140911 51 100.00 KOSDAQ 유통 N N N N N 698 -2 5 -0.29 328602953 469964 79.84 691 710 690 910 490 700 699.21 0.61 0 23667 730 714 697 681 664 706 673 624 210 500 0 1 1 124829164 871 -0.99 7.05 12 0.38 -706.00 99.00 1048 20241111 -33.40 222 20240902 214.41 995 -29.85 20250206 494 41.30 20250102 1048 -33.40 20241111 222 214.41 20240902 0.00 Y 219550 500 624 억 762174 N N 60421 N 00 N