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
014100/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
20250421,160301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2875,-70,5,-2.38,432768021,147504,122.30,3015,3040,2830,3825,2065,2945,2933.95,1.84,0,-13377,3048,2996,2903,2851,2758,3022,2877,59,880,500,1940,5,1,11800000,339,-2.46,0.43,12,1.25,-1168.00,6634.00,3650,20250407,-21.23,1790,20241206,60.61,3650,-21.23,20250407,2200,30.68,20250326,3650,-21.23,20250407,1790,60.61,20241206,0.00,Y,014100,500,59 억,,217641,N,N,1244,N,00,N
20250421,150306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2865,-80,5,-2.72,415552356,141490,117.31,3015,3040,2830,3825,2065,2945,2936.97,1.84,0,-10678,3048,2996,2903,2851,2758,3022,2877,59,880,500,1940,5,1,11800000,338,-2.45,0.43,12,1.20,-1168.00,6634.00,3650,20250407,-21.51,1790,20241206,60.06,3650,-21.51,20250407,2200,30.23,20250326,3650,-21.51,20250407,1790,60.06,20241206,0.00,Y,014100,500,59 억,,217641,N,N,530,N,00,N
20250421,140306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2860,-85,5,-2.89,396350916,134793,111.76,3015,3040,2830,3825,2065,2945,2940.44,1.84,0,-7698,3048,2996,2903,2851,2758,3022,2877,59,880,500,1940,5,1,11800000,337,-2.45,0.43,12,1.14,-1168.00,6634.00,3650,20250407,-21.64,1790,20241206,59.78,3650,-21.64,20250407,2200,30.00,20250326,3650,-21.64,20250407,1790,59.78,20241206,0.00,Y,014100,500,59 억,,217641,N,N,530,N,00,N
20250421,130307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2865,-80,5,-2.72,369541705,125376,103.95,3015,3040,2830,3825,2065,2945,2947.47,1.84,0,-7119,3048,2996,2903,2851,2758,3022,2877,59,880,500,1940,5,1,11800000,338,-2.45,0.43,12,1.06,-1168.00,6634.00,3650,20250407,-21.51,1790,20241206,60.06,3650,-21.51,20250407,2200,30.23,20250326,3650,-21.51,20250407,1790,60.06,20241206,0.00,Y,014100,500,59 억,,217641,N,N,530,N,00,N
20250421,120306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2890,-55,5,-1.87,321642210,108547,90.00,3015,3040,2860,3825,2065,2945,2963.16,1.84,0,-8927,3048,2996,2903,2851,2758,3022,2877,59,880,500,1940,5,1,11800000,341,-2.47,0.44,12,0.92,-1168.00,6634.00,3650,20250407,-20.82,1790,20241206,61.45,3650,-20.82,20250407,2200,31.36,20250326,3650,-20.82,20250407,1790,61.45,20241206,0.00,Y,014100,500,59 억,,217641,N,N,530,N,00,N
20250421,110307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2920,-25,5,-0.85,275756630,92649,76.82,3015,3040,2900,3825,2065,2945,2976.36,1.84,0,-5394,3048,2996,2903,2851,2758,3022,2877,59,880,500,1940,5,1,11800000,345,-2.50,0.44,12,0.79,-1168.00,6634.00,3650,20250407,-20.00,1790,20241206,63.13,3650,-20.00,20250407,2200,32.73,20250326,3650,-20.00,20250407,1790,63.13,20241206,0.00,Y,014100,500,59 억,,217641,N,N,530,N,00,N
20250421,100304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2960,15,2,0.51,195165765,65084,53.96,3015,3040,2960,3825,2065,2945,2998.68,1.84,0,-8044,3048,2996,2903,2851,2758,3022,2877,59,880,500,1940,5,1,11800000,349,-2.53,0.45,12,0.55,-1168.00,6634.00,3650,20250407,-18.90,1790,20241206,65.36,3650,-18.90,20250407,2200,34.55,20250326,3650,-18.90,20250407,1790,65.36,20241206,0.00,Y,014100,500,59 억,,217641,N,N,530,N,00,N
20250421,090312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2995,50,2,1.70,37009175,12298,10.20,3015,3040,2975,3825,2065,2945,3009.37,1.84,0,-2220,3048,2996,2903,2851,2758,3022,2877,59,880,500,1940,5,1,11800000,353,-2.56,0.45,12,0.10,-1168.00,6634.00,3650,20250407,-17.95,1790,20241206,67.32,3650,-17.95,20250407,2200,36.14,20250326,3650,-17.95,20250407,1790,67.32,20241206,0.00,Y,014100,500,59 억,,217641,N,N,530,N,00,N
20250418,160301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2945,10,2,0.34,345644100,120396,57.52,2905,2955,2810,3815,2055,2935,2869.68,2.11,0,-32076,3041,2987,2891,2837,2741,3015,2865,59,880,500,1930,5,1,11800000,348,-2.52,0.44,12,1.02,-1168.00,6634.00,3650,20250407,-19.32,1790,20241206,64.53,3650,-19.32,20250407,2200,33.86,20250326,3650,-19.32,20250407,1790,64.53,20241206,0.00,Y,014100,500,59 억,,249282,N,N,530,N,00,N
20250418,150304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2935,0,3,0.00,324565290,113231,54.10,2905,2955,2810,3815,2055,2935,2866.40,2.11,0,-30947,3041,2987,2891,2837,2741,3015,2865,59,880,500,1930,5,1,11800000,346,-2.51,0.44,12,0.96,-1168.00,6634.00,3650,20250407,-19.59,1790,20241206,63.97,3650,-19.59,20250407,2200,33.41,20250326,3650,-19.59,20250407,1790,63.97,20241206,0.00,Y,014100,500,59 억,,249282,N,N,11078,N,00,N
20250418,140306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2895,-40,5,-1.36,291014530,101712,48.60,2905,2920,2810,3815,2055,2935,2861.16,2.11,0,-29780,3041,2987,2891,2837,2741,3015,2865,59,880,500,1930,5,1,11800000,342,-2.48,0.44,12,0.86,-1168.00,6634.00,3650,20250407,-20.68,1790,20241206,61.73,3650,-20.68,20250407,2200,31.59,20250326,3650,-20.68,20250407,1790,61.73,20241206,0.00,Y,014100,500,59 억,,249282,N,N,11078,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 160301 57 100.00 KOSDAQ 유통 N N N N N 2875 -70 5 -2.38 432768021 147504 122.30 3015 3040 2830 3825 2065 2945 2933.95 1.84 0 -13377 3048 2996 2903 2851 2758 3022 2877 59 880 500 1940 5 1 11800000 339 -2.46 0.43 12 1.25 -1168.00 6634.00 3650 20250407 -21.23 1790 20241206 60.61 3650 -21.23 20250407 2200 30.68 20250326 3650 -21.23 20250407 1790 60.61 20241206 0.00 Y 014100 500 59 억 217641 N N 1244 N 00 N
3 20250421 150306 57 100.00 KOSDAQ 유통 N N N N N 2865 -80 5 -2.72 415552356 141490 117.31 3015 3040 2830 3825 2065 2945 2936.97 1.84 0 -10678 3048 2996 2903 2851 2758 3022 2877 59 880 500 1940 5 1 11800000 338 -2.45 0.43 12 1.20 -1168.00 6634.00 3650 20250407 -21.51 1790 20241206 60.06 3650 -21.51 20250407 2200 30.23 20250326 3650 -21.51 20250407 1790 60.06 20241206 0.00 Y 014100 500 59 억 217641 N N 530 N 00 N
4 20250421 140306 57 100.00 KOSDAQ 유통 N N N N N 2860 -85 5 -2.89 396350916 134793 111.76 3015 3040 2830 3825 2065 2945 2940.44 1.84 0 -7698 3048 2996 2903 2851 2758 3022 2877 59 880 500 1940 5 1 11800000 337 -2.45 0.43 12 1.14 -1168.00 6634.00 3650 20250407 -21.64 1790 20241206 59.78 3650 -21.64 20250407 2200 30.00 20250326 3650 -21.64 20250407 1790 59.78 20241206 0.00 Y 014100 500 59 억 217641 N N 530 N 00 N
5 20250421 130307 57 100.00 KOSDAQ 유통 N N N N N 2865 -80 5 -2.72 369541705 125376 103.95 3015 3040 2830 3825 2065 2945 2947.47 1.84 0 -7119 3048 2996 2903 2851 2758 3022 2877 59 880 500 1940 5 1 11800000 338 -2.45 0.43 12 1.06 -1168.00 6634.00 3650 20250407 -21.51 1790 20241206 60.06 3650 -21.51 20250407 2200 30.23 20250326 3650 -21.51 20250407 1790 60.06 20241206 0.00 Y 014100 500 59 억 217641 N N 530 N 00 N
6 20250421 120306 57 100.00 KOSDAQ 유통 N N N N N 2890 -55 5 -1.87 321642210 108547 90.00 3015 3040 2860 3825 2065 2945 2963.16 1.84 0 -8927 3048 2996 2903 2851 2758 3022 2877 59 880 500 1940 5 1 11800000 341 -2.47 0.44 12 0.92 -1168.00 6634.00 3650 20250407 -20.82 1790 20241206 61.45 3650 -20.82 20250407 2200 31.36 20250326 3650 -20.82 20250407 1790 61.45 20241206 0.00 Y 014100 500 59 억 217641 N N 530 N 00 N
7 20250421 110307 57 100.00 KOSDAQ 유통 N N N N N 2920 -25 5 -0.85 275756630 92649 76.82 3015 3040 2900 3825 2065 2945 2976.36 1.84 0 -5394 3048 2996 2903 2851 2758 3022 2877 59 880 500 1940 5 1 11800000 345 -2.50 0.44 12 0.79 -1168.00 6634.00 3650 20250407 -20.00 1790 20241206 63.13 3650 -20.00 20250407 2200 32.73 20250326 3650 -20.00 20250407 1790 63.13 20241206 0.00 Y 014100 500 59 억 217641 N N 530 N 00 N
8 20250421 100304 57 100.00 KOSDAQ 유통 N N N N N 2960 15 2 0.51 195165765 65084 53.96 3015 3040 2960 3825 2065 2945 2998.68 1.84 0 -8044 3048 2996 2903 2851 2758 3022 2877 59 880 500 1940 5 1 11800000 349 -2.53 0.45 12 0.55 -1168.00 6634.00 3650 20250407 -18.90 1790 20241206 65.36 3650 -18.90 20250407 2200 34.55 20250326 3650 -18.90 20250407 1790 65.36 20241206 0.00 Y 014100 500 59 억 217641 N N 530 N 00 N
9 20250421 090312 57 100.00 KOSDAQ 유통 N N N N N 2995 50 2 1.70 37009175 12298 10.20 3015 3040 2975 3825 2065 2945 3009.37 1.84 0 -2220 3048 2996 2903 2851 2758 3022 2877 59 880 500 1940 5 1 11800000 353 -2.56 0.45 12 0.10 -1168.00 6634.00 3650 20250407 -17.95 1790 20241206 67.32 3650 -17.95 20250407 2200 36.14 20250326 3650 -17.95 20250407 1790 67.32 20241206 0.00 Y 014100 500 59 억 217641 N N 530 N 00 N
10 20250418 160301 57 100.00 KOSDAQ 유통 N N N N N 2945 10 2 0.34 345644100 120396 57.52 2905 2955 2810 3815 2055 2935 2869.68 2.11 0 -32076 3041 2987 2891 2837 2741 3015 2865 59 880 500 1930 5 1 11800000 348 -2.52 0.44 12 1.02 -1168.00 6634.00 3650 20250407 -19.32 1790 20241206 64.53 3650 -19.32 20250407 2200 33.86 20250326 3650 -19.32 20250407 1790 64.53 20241206 0.00 Y 014100 500 59 억 249282 N N 530 N 00 N
11 20250418 150304 57 100.00 KOSDAQ 유통 N N N N N 2935 0 3 0.00 324565290 113231 54.10 2905 2955 2810 3815 2055 2935 2866.40 2.11 0 -30947 3041 2987 2891 2837 2741 3015 2865 59 880 500 1930 5 1 11800000 346 -2.51 0.44 12 0.96 -1168.00 6634.00 3650 20250407 -19.59 1790 20241206 63.97 3650 -19.59 20250407 2200 33.41 20250326 3650 -19.59 20250407 1790 63.97 20241206 0.00 Y 014100 500 59 억 249282 N N 11078 N 00 N
12 20250418 140306 57 100.00 KOSDAQ 유통 N N N N N 2895 -40 5 -1.36 291014530 101712 48.60 2905 2920 2810 3815 2055 2935 2861.16 2.11 0 -29780 3041 2987 2891 2837 2741 3015 2865 59 880 500 1930 5 1 11800000 342 -2.48 0.44 12 0.86 -1168.00 6634.00 3650 20250407 -20.68 1790 20241206 61.73 3650 -20.68 20250407 2200 31.59 20250326 3650 -20.68 20250407 1790 61.73 20241206 0.00 Y 014100 500 59 억 249282 N N 11078 N 00 N