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
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
20250414,160303,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2255,95,2,4.40,5100750623,2229654,135.09,2310,2395,2200,2805,1515,2160,2287.69,0.57,0,35994,2396,2277,2191,2072,1986,2235,2030,300,645,500,1460,5,1,60052260,1354,11.74,0.72,12,3.71,192.00,3131.00,2810,20250407,-19.75,1501,20241114,50.23,2810,-19.75,20250407,1587,42.09,20250102,2810,-19.75,20250407,1501,50.23,20241114,3.38,Y,014470,500,300 억,,344021,N,N,84742,N,00,N
20250414,150305,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2280,120,2,5.56,4844831023,2116669,128.24,2310,2395,2200,2805,1515,2160,2288.89,0.57,0,32642,2396,2277,2191,2072,1986,2235,2030,300,645,500,1460,5,1,60052260,1369,11.88,0.73,12,3.52,192.00,3131.00,2810,20250407,-18.86,1501,20241114,51.90,2810,-18.86,20250407,1587,43.67,20250102,2810,-18.86,20250407,1501,51.90,20241114,3.38,Y,014470,500,300 억,,344021,N,N,48458,N,00,N
20250414,140304,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2280,120,2,5.56,4569118638,1994936,120.87,2310,2395,2200,2805,1515,2160,2290.36,0.57,0,22114,2396,2277,2191,2072,1986,2235,2030,300,645,500,1460,5,1,60052260,1369,11.88,0.73,12,3.32,192.00,3131.00,2810,20250407,-18.86,1501,20241114,51.90,2810,-18.86,20250407,1587,43.67,20250102,2810,-18.86,20250407,1501,51.90,20241114,3.38,Y,014470,500,300 억,,344021,N,N,48458,N,00,N
20250414,130305,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2325,165,2,7.64,4010332034,1752124,106.16,2310,2395,2200,2805,1515,2160,2288.84,0.57,0,12568,2396,2277,2191,2072,1986,2235,2030,300,645,500,1460,5,1,60052260,1396,12.11,0.74,12,2.92,192.00,3131.00,2810,20250407,-17.26,1501,20241114,54.90,2810,-17.26,20250407,1587,46.50,20250102,2810,-17.26,20250407,1501,54.90,20241114,3.38,Y,014470,500,300 억,,344021,N,N,48458,N,00,N
20250414,120305,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2295,135,2,6.25,3603241761,1576784,95.53,2310,2395,2200,2805,1515,2160,2285.18,0.57,0,37269,2396,2277,2191,2072,1986,2235,2030,300,645,500,1460,5,1,60052260,1378,11.95,0.73,12,2.63,192.00,3131.00,2810,20250407,-18.33,1501,20241114,52.90,2810,-18.33,20250407,1587,44.61,20250102,2810,-18.33,20250407,1501,52.90,20241114,3.38,Y,014470,500,300 억,,344021,N,N,48458,N,00,N
20250414,110303,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2220,60,2,2.78,2930830606,1283515,77.77,2310,2395,2200,2805,1515,2160,2283.44,0.57,0,56752,2396,2277,2191,2072,1986,2235,2030,300,645,500,1460,5,1,60052260,1333,11.56,0.71,12,2.14,192.00,3131.00,2810,20250407,-21.00,1501,20241114,47.90,2810,-21.00,20250407,1587,39.89,20250102,2810,-21.00,20250407,1501,47.90,20241114,3.38,Y,014470,500,300 억,,344021,N,N,48458,N,00,N
20250414,100305,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2240,80,2,3.70,2363369818,1029601,62.38,2310,2395,2225,2805,1515,2160,2295.42,0.57,0,82525,2396,2277,2191,2072,1986,2235,2030,300,645,500,1460,5,1,60052260,1345,11.67,0.72,12,1.71,192.00,3131.00,2810,20250407,-20.28,1501,20241114,49.23,2810,-20.28,20250407,1587,41.15,20250102,2810,-20.28,20250407,1501,49.23,20241114,3.38,Y,014470,500,300 억,,344021,N,N,48458,N,00,N
20250414,090305,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2255,95,2,4.40,364675680,160060,9.70,2310,2310,2240,2805,1515,2160,2278.37,0.57,0,-35025,2396,2277,2191,2072,1986,2235,2030,300,645,500,1460,5,1,60052260,1354,11.74,0.72,12,0.27,192.00,3131.00,2810,20250407,-19.75,1501,20241114,50.23,2810,-19.75,20250407,1587,42.09,20250102,2810,-19.75,20250407,1501,50.23,20241114,3.38,Y,014470,500,300 억,,344021,N,N,48458,N,00,N
20250411,160302,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2160,-120,5,-5.26,3525928639,1621477,86.32,2260,2310,2105,2960,1600,2280,2174.53,0.25,0,205401,2453,2366,2303,2216,2153,2335,2185,300,680,500,1550,5,1,60052260,1297,11.25,0.69,12,2.70,192.00,3131.00,2810,20250407,-23.13,1501,20241114,43.90,2810,-23.13,20250407,1587,36.11,20250102,2810,-23.13,20250407,1501,43.90,20241114,3.47,Y,014470,500,300 억,,152223,N,N,48458,N,00,N
20250411,150304,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2150,-130,5,-5.70,3333043388,1532105,81.56,2260,2310,2105,2960,1600,2280,2175.46,0.25,0,216131,2453,2366,2303,2216,2153,2335,2185,300,680,500,1550,5,1,60052260,1291,11.20,0.69,12,2.55,192.00,3131.00,2810,20250407,-23.49,1501,20241114,43.24,2810,-23.49,20250407,1587,35.48,20250102,2810,-23.49,20250407,1501,43.24,20241114,3.47,Y,014470,500,300 억,,152223,N,N,44705,N,00,N
20250411,140304,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2160,-120,5,-5.26,3089789439,1419107,75.54,2260,2310,2105,2960,1600,2280,2177.27,0.25,0,221688,2453,2366,2303,2216,2153,2335,2185,300,680,500,1550,5,1,60052260,1297,11.25,0.69,12,2.36,192.00,3131.00,2810,20250407,-23.13,1501,20241114,43.90,2810,-23.13,20250407,1587,36.11,20250102,2810,-23.13,20250407,1501,43.90,20241114,3.47,Y,014470,500,300 억,,152223,N,N,44705,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 160303 57 100.00 KOSDAQ N N N N N 2255 95 2 4.40 5100750623 2229654 135.09 2310 2395 2200 2805 1515 2160 2287.69 0.57 0 35994 2396 2277 2191 2072 1986 2235 2030 300 645 500 1460 5 1 60052260 1354 11.74 0.72 12 3.71 192.00 3131.00 2810 20250407 -19.75 1501 20241114 50.23 2810 -19.75 20250407 1587 42.09 20250102 2810 -19.75 20250407 1501 50.23 20241114 3.38 Y 014470 500 300 억 344021 N N 84742 N 00 N
3 20250414 150305 57 100.00 KOSDAQ N N N N N 2280 120 2 5.56 4844831023 2116669 128.24 2310 2395 2200 2805 1515 2160 2288.89 0.57 0 32642 2396 2277 2191 2072 1986 2235 2030 300 645 500 1460 5 1 60052260 1369 11.88 0.73 12 3.52 192.00 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 3.38 Y 014470 500 300 억 344021 N N 48458 N 00 N
4 20250414 140304 57 100.00 KOSDAQ N N N N N 2280 120 2 5.56 4569118638 1994936 120.87 2310 2395 2200 2805 1515 2160 2290.36 0.57 0 22114 2396 2277 2191 2072 1986 2235 2030 300 645 500 1460 5 1 60052260 1369 11.88 0.73 12 3.32 192.00 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 3.38 Y 014470 500 300 억 344021 N N 48458 N 00 N
5 20250414 130305 57 100.00 KOSDAQ N N N N N 2325 165 2 7.64 4010332034 1752124 106.16 2310 2395 2200 2805 1515 2160 2288.84 0.57 0 12568 2396 2277 2191 2072 1986 2235 2030 300 645 500 1460 5 1 60052260 1396 12.11 0.74 12 2.92 192.00 3131.00 2810 20250407 -17.26 1501 20241114 54.90 2810 -17.26 20250407 1587 46.50 20250102 2810 -17.26 20250407 1501 54.90 20241114 3.38 Y 014470 500 300 억 344021 N N 48458 N 00 N
6 20250414 120305 57 100.00 KOSDAQ N N N N N 2295 135 2 6.25 3603241761 1576784 95.53 2310 2395 2200 2805 1515 2160 2285.18 0.57 0 37269 2396 2277 2191 2072 1986 2235 2030 300 645 500 1460 5 1 60052260 1378 11.95 0.73 12 2.63 192.00 3131.00 2810 20250407 -18.33 1501 20241114 52.90 2810 -18.33 20250407 1587 44.61 20250102 2810 -18.33 20250407 1501 52.90 20241114 3.38 Y 014470 500 300 억 344021 N N 48458 N 00 N
7 20250414 110303 57 100.00 KOSDAQ N N N N N 2220 60 2 2.78 2930830606 1283515 77.77 2310 2395 2200 2805 1515 2160 2283.44 0.57 0 56752 2396 2277 2191 2072 1986 2235 2030 300 645 500 1460 5 1 60052260 1333 11.56 0.71 12 2.14 192.00 3131.00 2810 20250407 -21.00 1501 20241114 47.90 2810 -21.00 20250407 1587 39.89 20250102 2810 -21.00 20250407 1501 47.90 20241114 3.38 Y 014470 500 300 억 344021 N N 48458 N 00 N
8 20250414 100305 57 100.00 KOSDAQ N N N N N 2240 80 2 3.70 2363369818 1029601 62.38 2310 2395 2225 2805 1515 2160 2295.42 0.57 0 82525 2396 2277 2191 2072 1986 2235 2030 300 645 500 1460 5 1 60052260 1345 11.67 0.72 12 1.71 192.00 3131.00 2810 20250407 -20.28 1501 20241114 49.23 2810 -20.28 20250407 1587 41.15 20250102 2810 -20.28 20250407 1501 49.23 20241114 3.38 Y 014470 500 300 억 344021 N N 48458 N 00 N
9 20250414 090305 57 100.00 KOSDAQ N N N N N 2255 95 2 4.40 364675680 160060 9.70 2310 2310 2240 2805 1515 2160 2278.37 0.57 0 -35025 2396 2277 2191 2072 1986 2235 2030 300 645 500 1460 5 1 60052260 1354 11.74 0.72 12 0.27 192.00 3131.00 2810 20250407 -19.75 1501 20241114 50.23 2810 -19.75 20250407 1587 42.09 20250102 2810 -19.75 20250407 1501 50.23 20241114 3.38 Y 014470 500 300 억 344021 N N 48458 N 00 N
10 20250411 160302 57 100.00 KOSDAQ N N N N N 2160 -120 5 -5.26 3525928639 1621477 86.32 2260 2310 2105 2960 1600 2280 2174.53 0.25 0 205401 2453 2366 2303 2216 2153 2335 2185 300 680 500 1550 5 1 60052260 1297 11.25 0.69 12 2.70 192.00 3131.00 2810 20250407 -23.13 1501 20241114 43.90 2810 -23.13 20250407 1587 36.11 20250102 2810 -23.13 20250407 1501 43.90 20241114 3.47 Y 014470 500 300 억 152223 N N 48458 N 00 N
11 20250411 150304 57 100.00 KOSDAQ N N N N N 2150 -130 5 -5.70 3333043388 1532105 81.56 2260 2310 2105 2960 1600 2280 2175.46 0.25 0 216131 2453 2366 2303 2216 2153 2335 2185 300 680 500 1550 5 1 60052260 1291 11.20 0.69 12 2.55 192.00 3131.00 2810 20250407 -23.49 1501 20241114 43.24 2810 -23.49 20250407 1587 35.48 20250102 2810 -23.49 20250407 1501 43.24 20241114 3.47 Y 014470 500 300 억 152223 N N 44705 N 00 N
12 20250411 140304 57 100.00 KOSDAQ N N N N N 2160 -120 5 -5.26 3089789439 1419107 75.54 2260 2310 2105 2960 1600 2280 2177.27 0.25 0 221688 2453 2366 2303 2216 2153 2335 2185 300 680 500 1550 5 1 60052260 1297 11.25 0.69 12 2.36 192.00 3131.00 2810 20250407 -23.13 1501 20241114 43.90 2810 -23.13 20250407 1587 36.11 20250102 2810 -23.13 20250407 1501 43.90 20241114 3.47 Y 014470 500 300 억 152223 N N 44705 N 00 N