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
069920/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
20250414,160607,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2305,165,2,7.71,8319474650,3587939,58.44,2040,2490,2010,2780,1500,2140,2319.30,0.12,0,130237,2638,2388,2100,1850,1562,2514,1976,176,640,500,1280,5,1,35194116,811,-4.19,1.75,12,10.19,-550.00,1314.00,3190,20240611,-27.74,600,20250313,284.17,2490,-7.43,20250414,600,284.17,20250313,3190,-27.74,20240611,600,284.17,20250313,0.00,Y,069920,500,175 억,,40643,N,N,1039,N,01,N
20250414,150612,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2345,205,2,9.58,7991793285,3447034,56.14,2040,2490,2010,2780,1500,2140,2318.99,0.12,0,137691,2638,2388,2100,1850,1562,2514,1976,176,640,500,1280,5,1,35194116,825,-4.26,1.78,12,9.79,-550.00,1314.00,3190,20240611,-26.49,600,20250313,290.83,2490,-5.82,20250414,600,290.83,20250313,3190,-26.49,20240611,600,290.83,20250313,0.00,Y,069920,500,175 억,,40643,N,N,0,N,01,N
20250414,140611,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2320,180,2,8.41,7621466953,3287709,53.55,2040,2490,2010,2780,1500,2140,2318.73,0.12,0,132666,2638,2388,2100,1850,1562,2514,1976,176,640,500,1280,5,1,35194116,817,-4.22,1.77,12,9.34,-550.00,1314.00,3190,20240611,-27.27,600,20250313,286.67,2490,-6.83,20250414,600,286.67,20250313,3190,-27.27,20240611,600,286.67,20250313,0.00,Y,069920,500,175 억,,40643,N,N,0,N,01,N
20250414,130610,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2280,140,2,6.54,7078227793,3051782,49.71,2040,2490,2010,2780,1500,2140,2319.99,0.12,0,116112,2638,2388,2100,1850,1562,2514,1976,176,640,500,1280,5,1,35194116,802,-4.15,1.74,12,8.67,-550.00,1314.00,3190,20240611,-28.53,600,20250313,280.00,2490,-8.43,20250414,600,280.00,20250313,3190,-28.53,20240611,600,280.00,20250313,0.00,Y,069920,500,175 억,,40643,N,N,0,N,01,N
20250414,120612,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2295,155,2,7.24,6820900078,2939038,47.87,2040,2490,2010,2780,1500,2140,2321.43,0.12,0,132707,2638,2388,2100,1850,1562,2514,1976,176,640,500,1280,5,1,35194116,808,-4.17,1.75,12,8.35,-550.00,1314.00,3190,20240611,-28.06,600,20250313,282.50,2490,-7.83,20250414,600,282.50,20250313,3190,-28.06,20240611,600,282.50,20250313,0.00,Y,069920,500,175 억,,40643,N,N,0,N,01,N
20250414,110608,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2320,180,2,8.41,6521774582,2808196,45.74,2040,2490,2010,2780,1500,2140,2323.08,0.12,0,121098,2638,2388,2100,1850,1562,2514,1976,176,640,500,1280,5,1,35194116,817,-4.22,1.77,12,7.98,-550.00,1314.00,3190,20240611,-27.27,600,20250313,286.67,2490,-6.83,20250414,600,286.67,20250313,3190,-27.27,20240611,600,286.67,20250313,0.00,Y,069920,500,175 억,,40643,N,N,0,N,01,N
20250414,100611,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2380,240,2,11.21,5126070951,2209987,36.00,2040,2490,2010,2780,1500,2140,2320.35,0.12,0,128908,2638,2388,2100,1850,1562,2514,1976,176,640,500,1280,5,1,35194116,838,-4.33,1.81,12,6.28,-550.00,1314.00,3190,20240611,-25.39,600,20250313,296.67,2490,-4.42,20250414,600,296.67,20250313,3190,-25.39,20240611,600,296.67,20250313,0.00,Y,069920,500,175 억,,40643,N,N,0,N,01,N
20250414,090612,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2130,-10,5,-0.47,765951135,358530,5.84,2040,2240,2010,2780,1500,2140,2136.26,0.12,0,46991,2638,2388,2100,1850,1562,2514,1976,176,640,500,1280,5,1,35194116,750,-3.87,1.62,12,1.02,-550.00,1314.00,3190,20240611,-33.23,600,20250313,255.00,2350,-9.36,20250411,600,255.00,20250313,3190,-33.23,20240611,600,255.00,20250313,0.00,Y,069920,500,175 억,,40643,N,N,0,N,01,N
20250411,160604,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2140,310,2,16.94,12176224454,6046550,88.08,1912,2350,1812,2375,1281,1830,2013.61,0.61,0,-166628,2231,2030,1792,1591,1353,2131,1692,176,545,500,1090,5,1,35194116,753,-3.89,1.63,12,17.18,-550.00,1314.00,3190,20240611,-32.92,600,20250313,256.67,2350,-8.94,20250411,600,256.67,20250313,3190,-32.92,20240611,600,256.67,20250313,0.00,Y,069920,500,175 억,,214979,N,N,0,N,00,N
20250411,150609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1976,146,2,7.98,8540969148,4385380,63.88,1912,2100,1812,2375,1281,1830,1947.61,0.61,0,-69268,2231,2030,1792,1591,1353,2131,1692,176,545,500,1090,1,1,35194116,695,-3.59,1.50,12,12.46,-550.00,1314.00,3190,20240611,-38.06,600,20250313,229.33,2100,-5.90,20250411,600,229.33,20250313,3190,-38.06,20240611,600,229.33,20250313,0.00,Y,069920,500,175 억,,214979,N,N,0,N,00,N
20250411,140608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1980,150,2,8.20,7339083064,3757037,54.73,1912,2100,1840,2375,1281,1830,1953.44,0.61,0,-15033,2231,2030,1792,1591,1353,2131,1692,176,545,500,1090,1,1,35194116,697,-3.60,1.51,12,10.68,-550.00,1314.00,3190,20240611,-37.93,600,20250313,230.00,2100,-5.71,20250411,600,230.00,20250313,3190,-37.93,20240611,600,230.00,20250313,0.00,Y,069920,500,175 억,,214979,N,N,0,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 160607 54 100.00 KOSDAQ 유통 N N N N N 2305 165 2 7.71 8319474650 3587939 58.44 2040 2490 2010 2780 1500 2140 2319.30 0.12 0 130237 2638 2388 2100 1850 1562 2514 1976 176 640 500 1280 5 1 35194116 811 -4.19 1.75 12 10.19 -550.00 1314.00 3190 20240611 -27.74 600 20250313 284.17 2490 -7.43 20250414 600 284.17 20250313 3190 -27.74 20240611 600 284.17 20250313 0.00 Y 069920 500 175 억 40643 N N 1039 N 01 N
3 20250414 150612 54 100.00 KOSDAQ 유통 N N N N N 2345 205 2 9.58 7991793285 3447034 56.14 2040 2490 2010 2780 1500 2140 2318.99 0.12 0 137691 2638 2388 2100 1850 1562 2514 1976 176 640 500 1280 5 1 35194116 825 -4.26 1.78 12 9.79 -550.00 1314.00 3190 20240611 -26.49 600 20250313 290.83 2490 -5.82 20250414 600 290.83 20250313 3190 -26.49 20240611 600 290.83 20250313 0.00 Y 069920 500 175 억 40643 N N 0 N 01 N
4 20250414 140611 54 100.00 KOSDAQ 유통 N N N N N 2320 180 2 8.41 7621466953 3287709 53.55 2040 2490 2010 2780 1500 2140 2318.73 0.12 0 132666 2638 2388 2100 1850 1562 2514 1976 176 640 500 1280 5 1 35194116 817 -4.22 1.77 12 9.34 -550.00 1314.00 3190 20240611 -27.27 600 20250313 286.67 2490 -6.83 20250414 600 286.67 20250313 3190 -27.27 20240611 600 286.67 20250313 0.00 Y 069920 500 175 억 40643 N N 0 N 01 N
5 20250414 130610 54 100.00 KOSDAQ 유통 N N N N N 2280 140 2 6.54 7078227793 3051782 49.71 2040 2490 2010 2780 1500 2140 2319.99 0.12 0 116112 2638 2388 2100 1850 1562 2514 1976 176 640 500 1280 5 1 35194116 802 -4.15 1.74 12 8.67 -550.00 1314.00 3190 20240611 -28.53 600 20250313 280.00 2490 -8.43 20250414 600 280.00 20250313 3190 -28.53 20240611 600 280.00 20250313 0.00 Y 069920 500 175 억 40643 N N 0 N 01 N
6 20250414 120612 54 100.00 KOSDAQ 유통 N N N N N 2295 155 2 7.24 6820900078 2939038 47.87 2040 2490 2010 2780 1500 2140 2321.43 0.12 0 132707 2638 2388 2100 1850 1562 2514 1976 176 640 500 1280 5 1 35194116 808 -4.17 1.75 12 8.35 -550.00 1314.00 3190 20240611 -28.06 600 20250313 282.50 2490 -7.83 20250414 600 282.50 20250313 3190 -28.06 20240611 600 282.50 20250313 0.00 Y 069920 500 175 억 40643 N N 0 N 01 N
7 20250414 110608 54 100.00 KOSDAQ 유통 N N N N N 2320 180 2 8.41 6521774582 2808196 45.74 2040 2490 2010 2780 1500 2140 2323.08 0.12 0 121098 2638 2388 2100 1850 1562 2514 1976 176 640 500 1280 5 1 35194116 817 -4.22 1.77 12 7.98 -550.00 1314.00 3190 20240611 -27.27 600 20250313 286.67 2490 -6.83 20250414 600 286.67 20250313 3190 -27.27 20240611 600 286.67 20250313 0.00 Y 069920 500 175 억 40643 N N 0 N 01 N
8 20250414 100611 54 100.00 KOSDAQ 유통 N N N N N 2380 240 2 11.21 5126070951 2209987 36.00 2040 2490 2010 2780 1500 2140 2320.35 0.12 0 128908 2638 2388 2100 1850 1562 2514 1976 176 640 500 1280 5 1 35194116 838 -4.33 1.81 12 6.28 -550.00 1314.00 3190 20240611 -25.39 600 20250313 296.67 2490 -4.42 20250414 600 296.67 20250313 3190 -25.39 20240611 600 296.67 20250313 0.00 Y 069920 500 175 억 40643 N N 0 N 01 N
9 20250414 090612 54 100.00 KOSDAQ 유통 N N N N N 2130 -10 5 -0.47 765951135 358530 5.84 2040 2240 2010 2780 1500 2140 2136.26 0.12 0 46991 2638 2388 2100 1850 1562 2514 1976 176 640 500 1280 5 1 35194116 750 -3.87 1.62 12 1.02 -550.00 1314.00 3190 20240611 -33.23 600 20250313 255.00 2350 -9.36 20250411 600 255.00 20250313 3190 -33.23 20240611 600 255.00 20250313 0.00 Y 069920 500 175 억 40643 N N 0 N 01 N
10 20250411 160604 57 100.00 KOSDAQ 유통 N N N N N 2140 310 2 16.94 12176224454 6046550 88.08 1912 2350 1812 2375 1281 1830 2013.61 0.61 0 -166628 2231 2030 1792 1591 1353 2131 1692 176 545 500 1090 5 1 35194116 753 -3.89 1.63 12 17.18 -550.00 1314.00 3190 20240611 -32.92 600 20250313 256.67 2350 -8.94 20250411 600 256.67 20250313 3190 -32.92 20240611 600 256.67 20250313 0.00 Y 069920 500 175 억 214979 N N 0 N 00 N
11 20250411 150609 57 100.00 KOSDAQ 유통 N N N N N 1976 146 2 7.98 8540969148 4385380 63.88 1912 2100 1812 2375 1281 1830 1947.61 0.61 0 -69268 2231 2030 1792 1591 1353 2131 1692 176 545 500 1090 1 1 35194116 695 -3.59 1.50 12 12.46 -550.00 1314.00 3190 20240611 -38.06 600 20250313 229.33 2100 -5.90 20250411 600 229.33 20250313 3190 -38.06 20240611 600 229.33 20250313 0.00 Y 069920 500 175 억 214979 N N 0 N 00 N
12 20250411 140608 57 100.00 KOSDAQ 유통 N N N N N 1980 150 2 8.20 7339083064 3757037 54.73 1912 2100 1840 2375 1281 1830 1953.44 0.61 0 -15033 2231 2030 1792 1591 1353 2131 1692 176 545 500 1090 1 1 35194116 697 -3.60 1.51 12 10.68 -550.00 1314.00 3190 20240611 -37.93 600 20250313 230.00 2100 -5.71 20250411 600 230.00 20250313 3190 -37.93 20240611 600 230.00 20250313 0.00 Y 069920 500 175 억 214979 N N 0 N 00 N