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
299170/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
20250407,161014,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1458,-65,5,-4.27,315629818,217804,113.51,1515,1515,1415,1979,1067,1523,1449.14,1.63,0,-23248,1613,1567,1521,1475,1429,1591,1499,30,456,100,940,1,1,30027963,438,33.14,1.06,12,0.73,44.00,1380.00,2310,20240523,-36.88,1086,20241210,34.25,2250,-35.20,20250121,1257,15.99,20250102,2310,-36.88,20240523,1086,34.25,20241210,2.12,Y,299170,100,30 억,,490910,N,N,2555,N,00,N
20250407,151021,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1465,-58,5,-3.81,308141299,212693,110.85,1515,1515,1415,1979,1067,1523,1448.76,1.63,0,-24392,1613,1567,1521,1475,1429,1591,1499,30,456,100,940,1,1,30027963,440,33.30,1.06,12,0.71,44.00,1380.00,2310,20240523,-36.58,1086,20241210,34.90,2250,-34.89,20250121,1257,16.55,20250102,2310,-36.58,20240523,1086,34.90,20241210,2.12,Y,299170,100,30 억,,490910,N,N,2110,N,00,N
20250407,141018,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1474,-49,5,-3.22,282826535,195348,101.81,1515,1515,1415,1979,1067,1523,1447.81,1.63,0,-31708,1613,1567,1521,1475,1429,1591,1499,30,456,100,940,1,1,30027963,443,33.50,1.07,12,0.65,44.00,1380.00,2310,20240523,-36.19,1086,20241210,35.73,2250,-34.49,20250121,1257,17.26,20250102,2310,-36.19,20240523,1086,35.73,20241210,2.12,Y,299170,100,30 억,,490910,N,N,2110,N,00,N
20250407,131016,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1473,-50,5,-3.28,267174511,184711,96.26,1515,1515,1415,1979,1067,1523,1446.45,1.63,0,-33932,1613,1567,1521,1475,1429,1591,1499,30,456,100,940,1,1,30027963,442,33.48,1.07,12,0.62,44.00,1380.00,2310,20240523,-36.23,1086,20241210,35.64,2250,-34.53,20250121,1257,17.18,20250102,2310,-36.23,20240523,1086,35.64,20241210,2.12,Y,299170,100,30 억,,490910,N,N,2110,N,00,N
20250407,121015,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1437,-86,5,-5.65,226773043,156962,81.80,1515,1515,1415,1979,1067,1523,1444.76,1.63,0,-30311,1613,1567,1521,1475,1429,1591,1499,30,456,100,940,1,1,30027963,432,32.66,1.04,12,0.52,44.00,1380.00,2310,20240523,-37.79,1086,20241210,32.32,2250,-36.13,20250121,1257,14.32,20250102,2310,-37.79,20240523,1086,32.32,20241210,2.12,Y,299170,100,30 억,,490910,N,N,2110,N,00,N
20250407,111017,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1453,-70,5,-4.60,213949309,148058,77.16,1515,1515,1415,1979,1067,1523,1445.04,1.63,0,-28309,1613,1567,1521,1475,1429,1591,1499,30,456,100,940,1,1,30027963,436,33.02,1.05,12,0.49,44.00,1380.00,2310,20240523,-37.10,1086,20241210,33.79,2250,-35.42,20250121,1257,15.59,20250102,2310,-37.10,20240523,1086,33.79,20241210,2.12,Y,299170,100,30 억,,490910,N,N,2110,N,00,N
20250407,101016,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1428,-95,5,-6.24,192052441,132823,69.22,1515,1515,1415,1979,1067,1523,1445.93,1.63,0,-34155,1613,1567,1521,1475,1429,1591,1499,30,456,100,940,1,1,30027963,429,32.45,1.03,12,0.44,44.00,1380.00,2310,20240523,-38.18,1086,20241210,31.49,2250,-36.53,20250121,1257,13.60,20250102,2310,-38.18,20240523,1086,31.49,20241210,2.12,Y,299170,100,30 억,,490910,N,N,2110,N,00,N
20250407,091018,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1474,-49,5,-3.22,41522898,28169,14.68,1515,1515,1460,1979,1067,1523,1474.06,1.63,0,-5056,1613,1567,1521,1475,1429,1591,1499,30,456,100,940,1,1,30027963,443,33.50,1.07,12,0.09,44.00,1380.00,2310,20240523,-36.19,1086,20241210,35.73,2250,-34.49,20250121,1257,17.26,20250102,2310,-36.19,20240523,1086,35.73,20241210,2.12,Y,299170,100,30 억,,490910,N,N,2110,N,00,N
20250404,161013,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1523,-10,5,-0.65,291164594,190449,192.44,1513,1567,1475,1992,1074,1533,1528.84,1.42,0,66199,1607,1570,1535,1498,1463,1588,1516,30,459,100,950,1,1,30027963,457,34.61,1.10,12,0.63,44.00,1380.00,2310,20240523,-34.07,1086,20241210,40.24,2250,-32.31,20250121,1257,21.16,20250102,2310,-34.07,20240523,1086,40.24,20241210,2.10,Y,299170,100,30 억,,424964,N,N,2110,N,00,N
20250404,151023,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1564,31,2,2.02,259004561,169598,171.38,1513,1565,1475,1992,1074,1533,1527.17,1.42,0,57575,1607,1570,1535,1498,1463,1588,1516,30,459,100,950,1,1,30027963,470,35.55,1.13,12,0.56,44.00,1380.00,2310,20240523,-32.29,1086,20241210,44.01,2250,-30.49,20250121,1257,24.42,20250102,2310,-32.29,20240523,1086,44.01,20241210,2.10,Y,299170,100,30 억,,424964,N,N,3517,N,00,N
20250404,141026,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1534,1,2,0.07,184557303,121025,122.29,1513,1550,1475,1992,1074,1533,1524.95,1.42,0,26821,1607,1570,1535,1498,1463,1588,1516,30,459,100,950,1,1,30027963,461,34.86,1.11,12,0.40,44.00,1380.00,2310,20240523,-33.59,1086,20241210,41.25,2250,-31.82,20250121,1257,22.04,20250102,2310,-33.59,20240523,1086,41.25,20241210,2.10,Y,299170,100,30 억,,424964,N,N,3517,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 161014 57 100.00 KOSDAQ 유통 N N N N N 1458 -65 5 -4.27 315629818 217804 113.51 1515 1515 1415 1979 1067 1523 1449.14 1.63 0 -23248 1613 1567 1521 1475 1429 1591 1499 30 456 100 940 1 1 30027963 438 33.14 1.06 12 0.73 44.00 1380.00 2310 20240523 -36.88 1086 20241210 34.25 2250 -35.20 20250121 1257 15.99 20250102 2310 -36.88 20240523 1086 34.25 20241210 2.12 Y 299170 100 30 억 490910 N N 2555 N 00 N
3 20250407 151021 57 100.00 KOSDAQ 유통 N N N N N 1465 -58 5 -3.81 308141299 212693 110.85 1515 1515 1415 1979 1067 1523 1448.76 1.63 0 -24392 1613 1567 1521 1475 1429 1591 1499 30 456 100 940 1 1 30027963 440 33.30 1.06 12 0.71 44.00 1380.00 2310 20240523 -36.58 1086 20241210 34.90 2250 -34.89 20250121 1257 16.55 20250102 2310 -36.58 20240523 1086 34.90 20241210 2.12 Y 299170 100 30 억 490910 N N 2110 N 00 N
4 20250407 141018 57 100.00 KOSDAQ 유통 N N N N N 1474 -49 5 -3.22 282826535 195348 101.81 1515 1515 1415 1979 1067 1523 1447.81 1.63 0 -31708 1613 1567 1521 1475 1429 1591 1499 30 456 100 940 1 1 30027963 443 33.50 1.07 12 0.65 44.00 1380.00 2310 20240523 -36.19 1086 20241210 35.73 2250 -34.49 20250121 1257 17.26 20250102 2310 -36.19 20240523 1086 35.73 20241210 2.12 Y 299170 100 30 억 490910 N N 2110 N 00 N
5 20250407 131016 57 100.00 KOSDAQ 유통 N N N N N 1473 -50 5 -3.28 267174511 184711 96.26 1515 1515 1415 1979 1067 1523 1446.45 1.63 0 -33932 1613 1567 1521 1475 1429 1591 1499 30 456 100 940 1 1 30027963 442 33.48 1.07 12 0.62 44.00 1380.00 2310 20240523 -36.23 1086 20241210 35.64 2250 -34.53 20250121 1257 17.18 20250102 2310 -36.23 20240523 1086 35.64 20241210 2.12 Y 299170 100 30 억 490910 N N 2110 N 00 N
6 20250407 121015 57 100.00 KOSDAQ 유통 N N N N N 1437 -86 5 -5.65 226773043 156962 81.80 1515 1515 1415 1979 1067 1523 1444.76 1.63 0 -30311 1613 1567 1521 1475 1429 1591 1499 30 456 100 940 1 1 30027963 432 32.66 1.04 12 0.52 44.00 1380.00 2310 20240523 -37.79 1086 20241210 32.32 2250 -36.13 20250121 1257 14.32 20250102 2310 -37.79 20240523 1086 32.32 20241210 2.12 Y 299170 100 30 억 490910 N N 2110 N 00 N
7 20250407 111017 57 100.00 KOSDAQ 유통 N N N N N 1453 -70 5 -4.60 213949309 148058 77.16 1515 1515 1415 1979 1067 1523 1445.04 1.63 0 -28309 1613 1567 1521 1475 1429 1591 1499 30 456 100 940 1 1 30027963 436 33.02 1.05 12 0.49 44.00 1380.00 2310 20240523 -37.10 1086 20241210 33.79 2250 -35.42 20250121 1257 15.59 20250102 2310 -37.10 20240523 1086 33.79 20241210 2.12 Y 299170 100 30 억 490910 N N 2110 N 00 N
8 20250407 101016 57 100.00 KOSDAQ 유통 N N N N N 1428 -95 5 -6.24 192052441 132823 69.22 1515 1515 1415 1979 1067 1523 1445.93 1.63 0 -34155 1613 1567 1521 1475 1429 1591 1499 30 456 100 940 1 1 30027963 429 32.45 1.03 12 0.44 44.00 1380.00 2310 20240523 -38.18 1086 20241210 31.49 2250 -36.53 20250121 1257 13.60 20250102 2310 -38.18 20240523 1086 31.49 20241210 2.12 Y 299170 100 30 억 490910 N N 2110 N 00 N
9 20250407 091018 57 100.00 KOSDAQ 유통 N N N N N 1474 -49 5 -3.22 41522898 28169 14.68 1515 1515 1460 1979 1067 1523 1474.06 1.63 0 -5056 1613 1567 1521 1475 1429 1591 1499 30 456 100 940 1 1 30027963 443 33.50 1.07 12 0.09 44.00 1380.00 2310 20240523 -36.19 1086 20241210 35.73 2250 -34.49 20250121 1257 17.26 20250102 2310 -36.19 20240523 1086 35.73 20241210 2.12 Y 299170 100 30 억 490910 N N 2110 N 00 N
10 20250404 161013 57 100.00 KOSDAQ 유통 N N N N N 1523 -10 5 -0.65 291164594 190449 192.44 1513 1567 1475 1992 1074 1533 1528.84 1.42 0 66199 1607 1570 1535 1498 1463 1588 1516 30 459 100 950 1 1 30027963 457 34.61 1.10 12 0.63 44.00 1380.00 2310 20240523 -34.07 1086 20241210 40.24 2250 -32.31 20250121 1257 21.16 20250102 2310 -34.07 20240523 1086 40.24 20241210 2.10 Y 299170 100 30 억 424964 N N 2110 N 00 N
11 20250404 151023 57 100.00 KOSDAQ 유통 N N N N N 1564 31 2 2.02 259004561 169598 171.38 1513 1565 1475 1992 1074 1533 1527.17 1.42 0 57575 1607 1570 1535 1498 1463 1588 1516 30 459 100 950 1 1 30027963 470 35.55 1.13 12 0.56 44.00 1380.00 2310 20240523 -32.29 1086 20241210 44.01 2250 -30.49 20250121 1257 24.42 20250102 2310 -32.29 20240523 1086 44.01 20241210 2.10 Y 299170 100 30 억 424964 N N 3517 N 00 N
12 20250404 141026 57 100.00 KOSDAQ 유통 N N N N N 1534 1 2 0.07 184557303 121025 122.29 1513 1550 1475 1992 1074 1533 1524.95 1.42 0 26821 1607 1570 1535 1498 1463 1588 1516 30 459 100 950 1 1 30027963 461 34.86 1.11 12 0.40 44.00 1380.00 2310 20240523 -33.59 1086 20241210 41.25 2250 -31.82 20250121 1257 22.04 20250102 2310 -33.59 20240523 1086 41.25 20241210 2.10 Y 299170 100 30 억 424964 N N 3517 N 00 N