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
079650/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
20250414,160625,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1249,-1,5,-0.08,21887535,17562,95.04,1251,1251,1232,1625,875,1250,1246.30,0.47,0,640,1274,1261,1237,1224,1200,1268,1231,20,375,100,870,1,1,20000000,250,-52.04,0.36,12,0.09,-24.00,3501.00,1607,20240605,-22.28,862,20240805,44.90,1389,-10.08,20250117,1165,7.21,20250326,1607,-22.28,20240605,862,44.90,20240805,0.00,Y,079650,100,20 억,,94454,N,N,0,N,00,N
20250414,150631,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1249,-1,5,-0.08,21846381,17529,94.86,1251,1251,1232,1625,875,1250,1246.30,0.47,0,640,1274,1261,1237,1224,1200,1268,1231,20,375,100,870,1,1,20000000,250,-52.04,0.36,12,0.09,-24.00,3501.00,1607,20240605,-22.28,862,20240805,44.90,1389,-10.08,20250117,1165,7.21,20250326,1607,-22.28,20240605,862,44.90,20240805,0.00,Y,079650,100,20 억,,94454,N,N,0,N,00,N
20250414,140629,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1244,-6,5,-0.48,18799240,15086,81.64,1251,1251,1232,1625,875,1250,1246.14,0.47,0,632,1274,1261,1237,1224,1200,1268,1231,20,375,100,870,1,1,20000000,249,-51.83,0.36,12,0.08,-24.00,3501.00,1607,20240605,-22.59,862,20240805,44.32,1389,-10.44,20250117,1165,6.78,20250326,1607,-22.59,20240605,862,44.32,20240805,0.00,Y,079650,100,20 억,,94454,N,N,0,N,00,N
20250414,130629,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1248,-2,5,-0.16,13858174,11123,60.19,1251,1251,1232,1625,875,1250,1245.90,0.47,0,177,1274,1261,1237,1224,1200,1268,1231,20,375,100,870,1,1,20000000,250,-52.00,0.36,12,0.06,-24.00,3501.00,1607,20240605,-22.34,862,20240805,44.78,1389,-10.15,20250117,1165,7.12,20250326,1607,-22.34,20240605,862,44.78,20240805,0.00,Y,079650,100,20 억,,94454,N,N,0,N,00,N
20250414,120631,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1245,-5,5,-0.40,12524017,10053,54.40,1251,1251,1232,1625,875,1250,1245.80,0.47,0,84,1274,1261,1237,1224,1200,1268,1231,20,375,100,870,1,1,20000000,249,-51.88,0.36,12,0.05,-24.00,3501.00,1607,20240605,-22.53,862,20240805,44.43,1389,-10.37,20250117,1165,6.87,20250326,1607,-22.53,20240605,862,44.43,20240805,0.00,Y,079650,100,20 억,,94454,N,N,0,N,00,N
20250414,110627,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1246,-4,5,-0.32,12490402,10026,54.26,1251,1251,1232,1625,875,1250,1245.80,0.47,0,83,1274,1261,1237,1224,1200,1268,1231,20,375,100,870,1,1,20000000,249,-51.92,0.36,12,0.05,-24.00,3501.00,1607,20240605,-22.46,862,20240805,44.55,1389,-10.30,20250117,1165,6.95,20250326,1607,-22.46,20240605,862,44.55,20240805,0.00,Y,079650,100,20 억,,94454,N,N,0,N,00,N
20250414,100629,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1248,-2,5,-0.16,8669138,6960,37.66,1251,1251,1232,1625,875,1250,1245.57,0.47,0,21,1274,1261,1237,1224,1200,1268,1231,20,375,100,870,1,1,20000000,250,-52.00,0.36,12,0.03,-24.00,3501.00,1607,20240605,-22.34,862,20240805,44.78,1389,-10.15,20250117,1165,7.12,20250326,1607,-22.34,20240605,862,44.78,20240805,0.00,Y,079650,100,20 억,,94454,N,N,0,N,00,N
20250414,090630,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1250,0,3,0.00,2004553,1603,8.67,1251,1251,1250,1625,875,1250,1250.50,0.47,0,0,1274,1261,1237,1224,1200,1268,1231,20,375,100,870,1,1,20000000,250,-52.08,0.36,12,0.01,-24.00,3501.00,1607,20240605,-22.22,862,20240805,45.01,1389,-10.01,20250117,1165,7.30,20250326,1607,-22.22,20240605,862,45.01,20240805,0.00,Y,079650,100,20 억,,94454,N,N,0,N,00,N
20250411,160622,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1250,37,2,3.05,22636511,18479,63.20,1229,1250,1213,1576,850,1213,1224.99,0.47,0,494,1247,1229,1213,1195,1179,1222,1188,20,363,100,840,1,1,20000000,250,-52.08,0.36,12,0.09,-24.00,3501.00,1607,20240605,-22.22,862,20240805,45.01,1389,-10.01,20250117,1165,7.30,20250326,1607,-22.22,20240605,862,45.01,20240805,0.00,Y,079650,100,20 억,,93960,N,N,0,N,00,N
20250411,150628,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1247,34,2,2.80,21315541,17419,59.57,1229,1250,1213,1576,850,1213,1223.69,0.47,0,494,1247,1229,1213,1195,1179,1222,1188,20,363,100,840,1,1,20000000,249,-51.96,0.36,12,0.09,-24.00,3501.00,1607,20240605,-22.40,862,20240805,44.66,1389,-10.22,20250117,1165,7.04,20250326,1607,-22.40,20240605,862,44.66,20240805,0.00,Y,079650,100,20 억,,93960,N,N,0,N,00,N
20250411,140627,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1228,15,2,1.24,14518159,11918,40.76,1229,1229,1213,1576,850,1213,1218.17,0.47,0,141,1247,1229,1213,1195,1179,1222,1188,20,363,100,840,1,1,20000000,246,-51.17,0.35,12,0.06,-24.00,3501.00,1607,20240605,-23.58,862,20240805,42.46,1389,-11.59,20250117,1165,5.41,20250326,1607,-23.58,20240605,862,42.46,20240805,0.00,Y,079650,100,20 억,,93960,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 160625 57 100.00 KOSDAQ 비금속 N N N N N 1249 -1 5 -0.08 21887535 17562 95.04 1251 1251 1232 1625 875 1250 1246.30 0.47 0 640 1274 1261 1237 1224 1200 1268 1231 20 375 100 870 1 1 20000000 250 -52.04 0.36 12 0.09 -24.00 3501.00 1607 20240605 -22.28 862 20240805 44.90 1389 -10.08 20250117 1165 7.21 20250326 1607 -22.28 20240605 862 44.90 20240805 0.00 Y 079650 100 20 억 94454 N N 0 N 00 N
3 20250414 150631 57 100.00 KOSDAQ 비금속 N N N N N 1249 -1 5 -0.08 21846381 17529 94.86 1251 1251 1232 1625 875 1250 1246.30 0.47 0 640 1274 1261 1237 1224 1200 1268 1231 20 375 100 870 1 1 20000000 250 -52.04 0.36 12 0.09 -24.00 3501.00 1607 20240605 -22.28 862 20240805 44.90 1389 -10.08 20250117 1165 7.21 20250326 1607 -22.28 20240605 862 44.90 20240805 0.00 Y 079650 100 20 억 94454 N N 0 N 00 N
4 20250414 140629 57 100.00 KOSDAQ 비금속 N N N N N 1244 -6 5 -0.48 18799240 15086 81.64 1251 1251 1232 1625 875 1250 1246.14 0.47 0 632 1274 1261 1237 1224 1200 1268 1231 20 375 100 870 1 1 20000000 249 -51.83 0.36 12 0.08 -24.00 3501.00 1607 20240605 -22.59 862 20240805 44.32 1389 -10.44 20250117 1165 6.78 20250326 1607 -22.59 20240605 862 44.32 20240805 0.00 Y 079650 100 20 억 94454 N N 0 N 00 N
5 20250414 130629 57 100.00 KOSDAQ 비금속 N N N N N 1248 -2 5 -0.16 13858174 11123 60.19 1251 1251 1232 1625 875 1250 1245.90 0.47 0 177 1274 1261 1237 1224 1200 1268 1231 20 375 100 870 1 1 20000000 250 -52.00 0.36 12 0.06 -24.00 3501.00 1607 20240605 -22.34 862 20240805 44.78 1389 -10.15 20250117 1165 7.12 20250326 1607 -22.34 20240605 862 44.78 20240805 0.00 Y 079650 100 20 억 94454 N N 0 N 00 N
6 20250414 120631 57 100.00 KOSDAQ 비금속 N N N N N 1245 -5 5 -0.40 12524017 10053 54.40 1251 1251 1232 1625 875 1250 1245.80 0.47 0 84 1274 1261 1237 1224 1200 1268 1231 20 375 100 870 1 1 20000000 249 -51.88 0.36 12 0.05 -24.00 3501.00 1607 20240605 -22.53 862 20240805 44.43 1389 -10.37 20250117 1165 6.87 20250326 1607 -22.53 20240605 862 44.43 20240805 0.00 Y 079650 100 20 억 94454 N N 0 N 00 N
7 20250414 110627 57 100.00 KOSDAQ 비금속 N N N N N 1246 -4 5 -0.32 12490402 10026 54.26 1251 1251 1232 1625 875 1250 1245.80 0.47 0 83 1274 1261 1237 1224 1200 1268 1231 20 375 100 870 1 1 20000000 249 -51.92 0.36 12 0.05 -24.00 3501.00 1607 20240605 -22.46 862 20240805 44.55 1389 -10.30 20250117 1165 6.95 20250326 1607 -22.46 20240605 862 44.55 20240805 0.00 Y 079650 100 20 억 94454 N N 0 N 00 N
8 20250414 100629 57 100.00 KOSDAQ 비금속 N N N N N 1248 -2 5 -0.16 8669138 6960 37.66 1251 1251 1232 1625 875 1250 1245.57 0.47 0 21 1274 1261 1237 1224 1200 1268 1231 20 375 100 870 1 1 20000000 250 -52.00 0.36 12 0.03 -24.00 3501.00 1607 20240605 -22.34 862 20240805 44.78 1389 -10.15 20250117 1165 7.12 20250326 1607 -22.34 20240605 862 44.78 20240805 0.00 Y 079650 100 20 억 94454 N N 0 N 00 N
9 20250414 090630 57 100.00 KOSDAQ 비금속 N N N N N 1250 0 3 0.00 2004553 1603 8.67 1251 1251 1250 1625 875 1250 1250.50 0.47 0 0 1274 1261 1237 1224 1200 1268 1231 20 375 100 870 1 1 20000000 250 -52.08 0.36 12 0.01 -24.00 3501.00 1607 20240605 -22.22 862 20240805 45.01 1389 -10.01 20250117 1165 7.30 20250326 1607 -22.22 20240605 862 45.01 20240805 0.00 Y 079650 100 20 억 94454 N N 0 N 00 N
10 20250411 160622 57 100.00 KOSDAQ 비금속 N N N N N 1250 37 2 3.05 22636511 18479 63.20 1229 1250 1213 1576 850 1213 1224.99 0.47 0 494 1247 1229 1213 1195 1179 1222 1188 20 363 100 840 1 1 20000000 250 -52.08 0.36 12 0.09 -24.00 3501.00 1607 20240605 -22.22 862 20240805 45.01 1389 -10.01 20250117 1165 7.30 20250326 1607 -22.22 20240605 862 45.01 20240805 0.00 Y 079650 100 20 억 93960 N N 0 N 00 N
11 20250411 150628 57 100.00 KOSDAQ 비금속 N N N N N 1247 34 2 2.80 21315541 17419 59.57 1229 1250 1213 1576 850 1213 1223.69 0.47 0 494 1247 1229 1213 1195 1179 1222 1188 20 363 100 840 1 1 20000000 249 -51.96 0.36 12 0.09 -24.00 3501.00 1607 20240605 -22.40 862 20240805 44.66 1389 -10.22 20250117 1165 7.04 20250326 1607 -22.40 20240605 862 44.66 20240805 0.00 Y 079650 100 20 억 93960 N N 0 N 00 N
12 20250411 140627 57 100.00 KOSDAQ 비금속 N N N N N 1228 15 2 1.24 14518159 11918 40.76 1229 1229 1213 1576 850 1213 1218.17 0.47 0 141 1247 1229 1213 1195 1179 1222 1188 20 363 100 840 1 1 20000000 246 -51.17 0.35 12 0.06 -24.00 3501.00 1607 20240605 -23.58 862 20240805 42.46 1389 -11.59 20250117 1165 5.41 20250326 1607 -23.58 20240605 862 42.46 20240805 0.00 Y 079650 100 20 억 93960 N N 0 N 00 N