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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2910,-25,5,-0.85,564554066,197884,83.08,2930,2985,2770,3815,2055,2935,2852.89,1.59,0,6987,3341,3137,3021,2817,2701,3080,2760,59,880,500,1930,5,1,11800000,343,-2.49,0.44,12,1.68,-1168.00,6634.00,3650,20250407,-20.27,1790,20241206,62.57,3650,-20.27,20250407,2200,32.27,20250326,3650,-20.27,20250407,1790,62.57,20241206,0.00,Y,014100,500,59 억,,187537,N,N,9813,N,00,N
20250414,150303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2925,-10,5,-0.34,530272011,186167,78.16,2930,2985,2770,3815,2055,2935,2848.37,1.59,0,11292,3341,3137,3021,2817,2701,3080,2760,59,880,500,1930,5,1,11800000,345,-2.50,0.44,12,1.58,-1168.00,6634.00,3650,20250407,-19.86,1790,20241206,63.41,3650,-19.86,20250407,2200,32.95,20250326,3650,-19.86,20250407,1790,63.41,20241206,0.00,Y,014100,500,59 억,,187537,N,N,9555,N,00,N
20250414,140303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2930,-5,5,-0.17,504768306,177415,74.49,2930,2985,2770,3815,2055,2935,2845.13,1.59,0,9328,3341,3137,3021,2817,2701,3080,2760,59,880,500,1930,5,1,11800000,346,-2.51,0.44,12,1.50,-1168.00,6634.00,3650,20250407,-19.73,1790,20241206,63.69,3650,-19.73,20250407,2200,33.18,20250326,3650,-19.73,20250407,1790,63.69,20241206,0.00,Y,014100,500,59 억,,187537,N,N,9555,N,00,N
20250414,130303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2895,-40,5,-1.36,446023031,157420,66.09,2930,2935,2770,3815,2055,2935,2833.33,1.59,0,6394,3341,3137,3021,2817,2701,3080,2760,59,880,500,1930,5,1,11800000,342,-2.48,0.44,12,1.33,-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,,187537,N,N,9555,N,00,N
20250414,120303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2880,-55,5,-1.87,407948142,144282,60.58,2930,2935,2770,3815,2055,2935,2827.44,1.59,0,8833,3341,3137,3021,2817,2701,3080,2760,59,880,500,1930,5,1,11800000,340,-2.47,0.43,12,1.22,-1168.00,6634.00,3650,20250407,-21.10,1790,20241206,60.89,3650,-21.10,20250407,2200,30.91,20250326,3650,-21.10,20250407,1790,60.89,20241206,0.00,Y,014100,500,59 억,,187537,N,N,9555,N,00,N
20250414,110302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2830,-105,5,-3.58,371230542,131494,55.21,2930,2935,2770,3815,2055,2935,2823.17,1.59,0,12850,3341,3137,3021,2817,2701,3080,2760,59,880,500,1930,5,1,11800000,334,-2.42,0.43,12,1.11,-1168.00,6634.00,3650,20250407,-22.47,1790,20241206,58.10,3650,-22.47,20250407,2200,28.64,20250326,3650,-22.47,20250407,1790,58.10,20241206,0.00,Y,014100,500,59 억,,187537,N,N,9555,N,00,N
20250414,100303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2840,-95,5,-3.24,278078325,98956,41.55,2930,2930,2770,3815,2055,2935,2810.12,1.59,0,17269,3341,3137,3021,2817,2701,3080,2760,59,880,500,1930,5,1,11800000,335,-2.43,0.43,12,0.84,-1168.00,6634.00,3650,20250407,-22.19,1790,20241206,58.66,3650,-22.19,20250407,2200,29.09,20250326,3650,-22.19,20250407,1790,58.66,20241206,0.00,Y,014100,500,59 억,,187537,N,N,9555,N,00,N
20250414,090303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2900,-35,5,-1.19,15068265,5188,2.18,2930,2930,2880,3815,2055,2935,2904.45,1.59,0,1688,3341,3137,3021,2817,2701,3080,2760,59,880,500,1930,5,1,11800000,342,-2.48,0.44,12,0.04,-1168.00,6634.00,3650,20250407,-20.55,1790,20241206,62.01,3650,-20.55,20250407,2200,31.82,20250326,3650,-20.55,20250407,1790,62.01,20241206,0.00,Y,014100,500,59 억,,187537,N,N,9555,N,00,N
20250411,160300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2935,-200,5,-6.38,703278951,236432,117.74,3100,3225,2905,4075,2195,3135,2974.29,1.64,0,-5567,3305,3220,3105,3020,2905,3262,3062,59,940,500,2060,5,1,11800000,346,-2.51,0.44,12,2.00,-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,,193585,N,N,9555,N,00,N
20250411,150302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2915,-220,5,-7.02,665509446,223514,111.31,3100,3225,2905,4075,2195,3135,2977.14,1.64,0,-272,3305,3220,3105,3020,2905,3262,3062,59,940,500,2060,5,1,11800000,344,-2.50,0.44,12,1.89,-1168.00,6634.00,3650,20250407,-20.14,1790,20241206,62.85,3650,-20.14,20250407,2200,32.50,20250326,3650,-20.14,20250407,1790,62.85,20241206,0.00,Y,014100,500,59 억,,193585,N,N,2082,N,00,N
20250411,140302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2925,-210,5,-6.70,622091341,208682,103.92,3100,3225,2905,4075,2195,3135,2980.69,1.64,0,-1895,3305,3220,3105,3020,2905,3262,3062,59,940,500,2060,5,1,11800000,345,-2.50,0.44,12,1.77,-1168.00,6634.00,3650,20250407,-19.86,1790,20241206,63.41,3650,-19.86,20250407,2200,32.95,20250326,3650,-19.86,20250407,1790,63.41,20241206,0.00,Y,014100,500,59 억,,193585,N,N,2082,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 20250414 160301 57 100.00 KOSDAQ 유통 N N N N N 2910 -25 5 -0.85 564554066 197884 83.08 2930 2985 2770 3815 2055 2935 2852.89 1.59 0 6987 3341 3137 3021 2817 2701 3080 2760 59 880 500 1930 5 1 11800000 343 -2.49 0.44 12 1.68 -1168.00 6634.00 3650 20250407 -20.27 1790 20241206 62.57 3650 -20.27 20250407 2200 32.27 20250326 3650 -20.27 20250407 1790 62.57 20241206 0.00 Y 014100 500 59 억 187537 N N 9813 N 00 N
3 20250414 150303 57 100.00 KOSDAQ 유통 N N N N N 2925 -10 5 -0.34 530272011 186167 78.16 2930 2985 2770 3815 2055 2935 2848.37 1.59 0 11292 3341 3137 3021 2817 2701 3080 2760 59 880 500 1930 5 1 11800000 345 -2.50 0.44 12 1.58 -1168.00 6634.00 3650 20250407 -19.86 1790 20241206 63.41 3650 -19.86 20250407 2200 32.95 20250326 3650 -19.86 20250407 1790 63.41 20241206 0.00 Y 014100 500 59 억 187537 N N 9555 N 00 N
4 20250414 140303 57 100.00 KOSDAQ 유통 N N N N N 2930 -5 5 -0.17 504768306 177415 74.49 2930 2985 2770 3815 2055 2935 2845.13 1.59 0 9328 3341 3137 3021 2817 2701 3080 2760 59 880 500 1930 5 1 11800000 346 -2.51 0.44 12 1.50 -1168.00 6634.00 3650 20250407 -19.73 1790 20241206 63.69 3650 -19.73 20250407 2200 33.18 20250326 3650 -19.73 20250407 1790 63.69 20241206 0.00 Y 014100 500 59 억 187537 N N 9555 N 00 N
5 20250414 130303 57 100.00 KOSDAQ 유통 N N N N N 2895 -40 5 -1.36 446023031 157420 66.09 2930 2935 2770 3815 2055 2935 2833.33 1.59 0 6394 3341 3137 3021 2817 2701 3080 2760 59 880 500 1930 5 1 11800000 342 -2.48 0.44 12 1.33 -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 187537 N N 9555 N 00 N
6 20250414 120303 57 100.00 KOSDAQ 유통 N N N N N 2880 -55 5 -1.87 407948142 144282 60.58 2930 2935 2770 3815 2055 2935 2827.44 1.59 0 8833 3341 3137 3021 2817 2701 3080 2760 59 880 500 1930 5 1 11800000 340 -2.47 0.43 12 1.22 -1168.00 6634.00 3650 20250407 -21.10 1790 20241206 60.89 3650 -21.10 20250407 2200 30.91 20250326 3650 -21.10 20250407 1790 60.89 20241206 0.00 Y 014100 500 59 억 187537 N N 9555 N 00 N
7 20250414 110302 57 100.00 KOSDAQ 유통 N N N N N 2830 -105 5 -3.58 371230542 131494 55.21 2930 2935 2770 3815 2055 2935 2823.17 1.59 0 12850 3341 3137 3021 2817 2701 3080 2760 59 880 500 1930 5 1 11800000 334 -2.42 0.43 12 1.11 -1168.00 6634.00 3650 20250407 -22.47 1790 20241206 58.10 3650 -22.47 20250407 2200 28.64 20250326 3650 -22.47 20250407 1790 58.10 20241206 0.00 Y 014100 500 59 억 187537 N N 9555 N 00 N
8 20250414 100303 57 100.00 KOSDAQ 유통 N N N N N 2840 -95 5 -3.24 278078325 98956 41.55 2930 2930 2770 3815 2055 2935 2810.12 1.59 0 17269 3341 3137 3021 2817 2701 3080 2760 59 880 500 1930 5 1 11800000 335 -2.43 0.43 12 0.84 -1168.00 6634.00 3650 20250407 -22.19 1790 20241206 58.66 3650 -22.19 20250407 2200 29.09 20250326 3650 -22.19 20250407 1790 58.66 20241206 0.00 Y 014100 500 59 억 187537 N N 9555 N 00 N
9 20250414 090303 57 100.00 KOSDAQ 유통 N N N N N 2900 -35 5 -1.19 15068265 5188 2.18 2930 2930 2880 3815 2055 2935 2904.45 1.59 0 1688 3341 3137 3021 2817 2701 3080 2760 59 880 500 1930 5 1 11800000 342 -2.48 0.44 12 0.04 -1168.00 6634.00 3650 20250407 -20.55 1790 20241206 62.01 3650 -20.55 20250407 2200 31.82 20250326 3650 -20.55 20250407 1790 62.01 20241206 0.00 Y 014100 500 59 억 187537 N N 9555 N 00 N
10 20250411 160300 57 100.00 KOSDAQ 유통 N N N N N 2935 -200 5 -6.38 703278951 236432 117.74 3100 3225 2905 4075 2195 3135 2974.29 1.64 0 -5567 3305 3220 3105 3020 2905 3262 3062 59 940 500 2060 5 1 11800000 346 -2.51 0.44 12 2.00 -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 193585 N N 9555 N 00 N
11 20250411 150302 57 100.00 KOSDAQ 유통 N N N N N 2915 -220 5 -7.02 665509446 223514 111.31 3100 3225 2905 4075 2195 3135 2977.14 1.64 0 -272 3305 3220 3105 3020 2905 3262 3062 59 940 500 2060 5 1 11800000 344 -2.50 0.44 12 1.89 -1168.00 6634.00 3650 20250407 -20.14 1790 20241206 62.85 3650 -20.14 20250407 2200 32.50 20250326 3650 -20.14 20250407 1790 62.85 20241206 0.00 Y 014100 500 59 억 193585 N N 2082 N 00 N
12 20250411 140302 57 100.00 KOSDAQ 유통 N N N N N 2925 -210 5 -6.70 622091341 208682 103.92 3100 3225 2905 4075 2195 3135 2980.69 1.64 0 -1895 3305 3220 3105 3020 2905 3262 3062 59 940 500 2060 5 1 11800000 345 -2.50 0.44 12 1.77 -1168.00 6634.00 3650 20250407 -19.86 1790 20241206 63.41 3650 -19.86 20250407 2200 32.95 20250326 3650 -19.86 20250407 1790 63.41 20241206 0.00 Y 014100 500 59 억 193585 N N 2082 N 00 N