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
014470/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
20250422,160304,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2345,65,2,2.85,6375501862,2747734,57.31,2320,2400,2240,2960,1600,2280,2320.25,0.00,0,-8867,2650,2465,2355,2170,2060,2410,2115,300,680,500,1550,5,1,60052260,1408,12.21,0.75,12,4.58,192.00,3131.00,2810,20250407,-16.55,1501,20241114,56.23,2810,-16.55,20250407,1587,47.76,20250102,2810,-16.55,20250407,1501,56.23,20241114,3.29,Y,014470,500,300 억,,0,N,N,119785,N,00,N
20250422,150309,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2290,10,2,0.44,5887933038,2537447,52.92,2320,2400,2240,2960,1600,2280,2320.42,0.00,0,23314,2650,2465,2355,2170,2060,2410,2115,300,680,500,1550,5,1,60052260,1375,11.93,0.73,12,4.23,192.00,3131.00,2810,20250407,-18.51,1501,20241114,52.56,2810,-18.51,20250407,1587,44.30,20250102,2810,-18.51,20250407,1501,52.56,20241114,3.29,Y,014470,500,300 억,,0,N,N,206031,N,00,N
20250422,140309,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2360,80,2,3.51,4474687048,1934595,40.35,2320,2375,2240,2960,1600,2280,2312.98,0.00,0,3481,2650,2465,2355,2170,2060,2410,2115,300,680,500,1550,5,1,60052260,1417,12.29,0.75,12,3.22,192.00,3131.00,2810,20250407,-16.01,1501,20241114,57.23,2810,-16.01,20250407,1587,48.71,20250102,2810,-16.01,20250407,1501,57.23,20241114,3.29,Y,014470,500,300 억,,0,N,N,206031,N,00,N
20250422,130308,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2305,25,2,1.10,3420344787,1483991,30.95,2320,2370,2240,2960,1600,2280,2304.83,0.00,0,-103446,2650,2465,2355,2170,2060,2410,2115,300,680,500,1550,5,1,60052260,1384,12.01,0.74,12,2.47,192.00,3131.00,2810,20250407,-17.97,1501,20241114,53.56,2810,-17.97,20250407,1587,45.24,20250102,2810,-17.97,20250407,1501,53.56,20241114,3.29,Y,014470,500,300 억,,0,N,N,206031,N,00,N
20250422,120309,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2275,-5,5,-0.22,3200176847,1387677,28.94,2320,2370,2240,2960,1600,2280,2306.14,0.00,0,-99004,2650,2465,2355,2170,2060,2410,2115,300,680,500,1550,5,1,60052260,1366,11.85,0.73,12,2.31,192.00,3131.00,2810,20250407,-19.04,1501,20241114,51.57,2810,-19.04,20250407,1587,43.35,20250102,2810,-19.04,20250407,1501,51.57,20241114,3.29,Y,014470,500,300 억,,0,N,N,206031,N,00,N
20250422,110309,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2290,10,2,0.44,2826680267,1222424,25.50,2320,2370,2255,2960,1600,2280,2312.36,0.00,0,-56138,2650,2465,2355,2170,2060,2410,2115,300,680,500,1550,5,1,60052260,1375,11.93,0.73,12,2.04,192.00,3131.00,2810,20250407,-18.51,1501,20241114,52.56,2810,-18.51,20250407,1587,44.30,20250102,2810,-18.51,20250407,1501,52.56,20241114,3.29,Y,014470,500,300 억,,0,N,N,206031,N,00,N
20250422,100309,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2280,0,3,0.00,2430375390,1048855,21.88,2320,2370,2255,2960,1600,2280,2317.17,0.00,0,-42691,2650,2465,2355,2170,2060,2410,2115,300,680,500,1550,5,1,60052260,1369,11.88,0.73,12,1.75,192.00,3131.00,2810,20250407,-18.86,1501,20241114,51.90,2810,-18.86,20250407,1587,43.67,20250102,2810,-18.86,20250407,1501,51.90,20241114,3.29,Y,014470,500,300 억,,0,N,N,206031,N,00,N
20250422,090309,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2310,30,2,1.32,371167321,159632,3.33,2320,2360,2300,2960,1600,2280,2325.14,0.00,0,10747,2650,2465,2355,2170,2060,2410,2115,300,680,500,1550,5,1,60052260,1387,12.03,0.74,12,0.27,192.00,3131.00,2810,20250407,-17.79,1501,20241114,53.90,2810,-17.79,20250407,1587,45.56,20250102,2810,-17.79,20250407,1501,53.90,20241114,3.29,Y,014470,500,300 억,,0,N,N,206031,N,00,N
20250421,160303,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2280,40,2,1.79,11227202197,4732690,199.42,2340,2540,2245,2910,1570,2240,2372.31,0.66,0,-399036,2533,2386,2198,2051,1863,2460,2125,300,670,500,1520,5,1,60052260,1369,11.88,0.73,12,7.88,192.00,3131.00,2810,20250407,-18.86,1501,20241114,51.90,2810,-18.86,20250407,1587,43.67,20250102,2810,-18.86,20250407,1501,51.90,20241114,3.41,Y,014470,500,300 억,,399139,N,N,206031,N,00,N
20250421,150308,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2265,25,2,1.12,10934692812,4603870,193.99,2340,2540,2245,2910,1570,2240,2375.13,0.66,0,-416022,2533,2386,2198,2051,1863,2460,2125,300,670,500,1520,5,1,60052260,1360,11.80,0.72,12,7.67,192.00,3131.00,2810,20250407,-19.40,1501,20241114,50.90,2810,-19.40,20250407,1587,42.72,20250102,2810,-19.40,20250407,1501,50.90,20241114,3.41,Y,014470,500,300 억,,399139,N,N,56487,N,00,N
20250421,140308,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2275,35,2,1.56,10588240472,4450710,187.54,2340,2540,2245,2910,1570,2240,2379.02,0.66,0,-428076,2533,2386,2198,2051,1863,2460,2125,300,670,500,1520,5,1,60052260,1366,11.85,0.73,12,7.41,192.00,3131.00,2810,20250407,-19.04,1501,20241114,51.57,2810,-19.04,20250407,1587,43.35,20250102,2810,-19.04,20250407,1501,51.57,20241114,3.41,Y,014470,500,300 억,,399139,N,N,56487,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 160304 57 100.00 KOSDAQ N N N N N 2345 65 2 2.85 6375501862 2747734 57.31 2320 2400 2240 2960 1600 2280 2320.25 0.00 0 -8867 2650 2465 2355 2170 2060 2410 2115 300 680 500 1550 5 1 60052260 1408 12.21 0.75 12 4.58 192.00 3131.00 2810 20250407 -16.55 1501 20241114 56.23 2810 -16.55 20250407 1587 47.76 20250102 2810 -16.55 20250407 1501 56.23 20241114 3.29 Y 014470 500 300 억 0 N N 119785 N 00 N
3 20250422 150309 57 100.00 KOSDAQ N N N N N 2290 10 2 0.44 5887933038 2537447 52.92 2320 2400 2240 2960 1600 2280 2320.42 0.00 0 23314 2650 2465 2355 2170 2060 2410 2115 300 680 500 1550 5 1 60052260 1375 11.93 0.73 12 4.23 192.00 3131.00 2810 20250407 -18.51 1501 20241114 52.56 2810 -18.51 20250407 1587 44.30 20250102 2810 -18.51 20250407 1501 52.56 20241114 3.29 Y 014470 500 300 억 0 N N 206031 N 00 N
4 20250422 140309 57 100.00 KOSDAQ N N N N N 2360 80 2 3.51 4474687048 1934595 40.35 2320 2375 2240 2960 1600 2280 2312.98 0.00 0 3481 2650 2465 2355 2170 2060 2410 2115 300 680 500 1550 5 1 60052260 1417 12.29 0.75 12 3.22 192.00 3131.00 2810 20250407 -16.01 1501 20241114 57.23 2810 -16.01 20250407 1587 48.71 20250102 2810 -16.01 20250407 1501 57.23 20241114 3.29 Y 014470 500 300 억 0 N N 206031 N 00 N
5 20250422 130308 57 100.00 KOSDAQ N N N N N 2305 25 2 1.10 3420344787 1483991 30.95 2320 2370 2240 2960 1600 2280 2304.83 0.00 0 -103446 2650 2465 2355 2170 2060 2410 2115 300 680 500 1550 5 1 60052260 1384 12.01 0.74 12 2.47 192.00 3131.00 2810 20250407 -17.97 1501 20241114 53.56 2810 -17.97 20250407 1587 45.24 20250102 2810 -17.97 20250407 1501 53.56 20241114 3.29 Y 014470 500 300 억 0 N N 206031 N 00 N
6 20250422 120309 57 100.00 KOSDAQ N N N N N 2275 -5 5 -0.22 3200176847 1387677 28.94 2320 2370 2240 2960 1600 2280 2306.14 0.00 0 -99004 2650 2465 2355 2170 2060 2410 2115 300 680 500 1550 5 1 60052260 1366 11.85 0.73 12 2.31 192.00 3131.00 2810 20250407 -19.04 1501 20241114 51.57 2810 -19.04 20250407 1587 43.35 20250102 2810 -19.04 20250407 1501 51.57 20241114 3.29 Y 014470 500 300 억 0 N N 206031 N 00 N
7 20250422 110309 57 100.00 KOSDAQ N N N N N 2290 10 2 0.44 2826680267 1222424 25.50 2320 2370 2255 2960 1600 2280 2312.36 0.00 0 -56138 2650 2465 2355 2170 2060 2410 2115 300 680 500 1550 5 1 60052260 1375 11.93 0.73 12 2.04 192.00 3131.00 2810 20250407 -18.51 1501 20241114 52.56 2810 -18.51 20250407 1587 44.30 20250102 2810 -18.51 20250407 1501 52.56 20241114 3.29 Y 014470 500 300 억 0 N N 206031 N 00 N
8 20250422 100309 57 100.00 KOSDAQ N N N N N 2280 0 3 0.00 2430375390 1048855 21.88 2320 2370 2255 2960 1600 2280 2317.17 0.00 0 -42691 2650 2465 2355 2170 2060 2410 2115 300 680 500 1550 5 1 60052260 1369 11.88 0.73 12 1.75 192.00 3131.00 2810 20250407 -18.86 1501 20241114 51.90 2810 -18.86 20250407 1587 43.67 20250102 2810 -18.86 20250407 1501 51.90 20241114 3.29 Y 014470 500 300 억 0 N N 206031 N 00 N
9 20250422 090309 57 100.00 KOSDAQ N N N N N 2310 30 2 1.32 371167321 159632 3.33 2320 2360 2300 2960 1600 2280 2325.14 0.00 0 10747 2650 2465 2355 2170 2060 2410 2115 300 680 500 1550 5 1 60052260 1387 12.03 0.74 12 0.27 192.00 3131.00 2810 20250407 -17.79 1501 20241114 53.90 2810 -17.79 20250407 1587 45.56 20250102 2810 -17.79 20250407 1501 53.90 20241114 3.29 Y 014470 500 300 억 0 N N 206031 N 00 N
10 20250421 160303 57 100.00 KOSDAQ N N N N N 2280 40 2 1.79 11227202197 4732690 199.42 2340 2540 2245 2910 1570 2240 2372.31 0.66 0 -399036 2533 2386 2198 2051 1863 2460 2125 300 670 500 1520 5 1 60052260 1369 11.88 0.73 12 7.88 192.00 3131.00 2810 20250407 -18.86 1501 20241114 51.90 2810 -18.86 20250407 1587 43.67 20250102 2810 -18.86 20250407 1501 51.90 20241114 3.41 Y 014470 500 300 억 399139 N N 206031 N 00 N
11 20250421 150308 57 100.00 KOSDAQ N N N N N 2265 25 2 1.12 10934692812 4603870 193.99 2340 2540 2245 2910 1570 2240 2375.13 0.66 0 -416022 2533 2386 2198 2051 1863 2460 2125 300 670 500 1520 5 1 60052260 1360 11.80 0.72 12 7.67 192.00 3131.00 2810 20250407 -19.40 1501 20241114 50.90 2810 -19.40 20250407 1587 42.72 20250102 2810 -19.40 20250407 1501 50.90 20241114 3.41 Y 014470 500 300 억 399139 N N 56487 N 00 N
12 20250421 140308 57 100.00 KOSDAQ N N N N N 2275 35 2 1.56 10588240472 4450710 187.54 2340 2540 2245 2910 1570 2240 2379.02 0.66 0 -428076 2533 2386 2198 2051 1863 2460 2125 300 670 500 1520 5 1 60052260 1366 11.85 0.73 12 7.41 192.00 3131.00 2810 20250407 -19.04 1501 20241114 51.57 2810 -19.04 20250407 1587 43.35 20250102 2810 -19.04 20250407 1501 51.57 20241114 3.41 Y 014470 500 300 억 399139 N N 56487 N 00 N