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
099220/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
20250414,160717,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1316,12,2,0.92,642932556,493213,46.32,1265,1321,1265,1695,913,1304,1303.56,3.27,0,141731,1374,1339,1297,1262,1220,1318,1241,281,391,500,830,1,1,56171811,739,-2.68,1.08,12,0.88,-491.00,1220.00,2350,20240523,-44.00,974,20250401,35.11,1349,-2.45,20250409,974,35.11,20250401,2350,-44.00,20240523,974,35.11,20250401,1.74,Y,099220,500,280 억,,1838367,N,N,5361,N,00,N
20250414,150723,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1314,10,2,0.77,604846039,464223,43.59,1265,1321,1265,1695,913,1304,1302.92,3.27,0,133571,1374,1339,1297,1262,1220,1318,1241,281,391,500,830,1,1,56171811,738,-2.68,1.08,12,0.83,-491.00,1220.00,2350,20240523,-44.09,974,20250401,34.91,1349,-2.59,20250409,974,34.91,20250401,2350,-44.09,20240523,974,34.91,20250401,1.74,Y,099220,500,280 억,,1838367,N,N,9522,N,00,N
20250414,140721,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1318,14,2,1.07,533225206,409705,38.47,1265,1321,1265,1695,913,1304,1301.49,3.27,0,104337,1374,1339,1297,1262,1220,1318,1241,281,391,500,830,1,1,56171811,740,-2.68,1.08,12,0.73,-491.00,1220.00,2350,20240523,-43.91,974,20250401,35.32,1349,-2.30,20250409,974,35.32,20250401,2350,-43.91,20240523,974,35.32,20250401,1.74,Y,099220,500,280 억,,1838367,N,N,9522,N,00,N
20250414,130720,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1304,0,3,0.00,429789450,330900,31.07,1265,1318,1265,1695,913,1304,1298.85,3.27,0,72588,1374,1339,1297,1262,1220,1318,1241,281,391,500,830,1,1,56171811,732,-2.66,1.07,12,0.59,-491.00,1220.00,2350,20240523,-44.51,974,20250401,33.88,1349,-3.34,20250409,974,33.88,20250401,2350,-44.51,20240523,974,33.88,20250401,1.74,Y,099220,500,280 억,,1838367,N,N,9522,N,00,N
20250414,120723,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1304,0,3,0.00,408751374,314758,29.56,1265,1318,1265,1695,913,1304,1298.62,3.27,0,71470,1374,1339,1297,1262,1220,1318,1241,281,391,500,830,1,1,56171811,732,-2.66,1.07,12,0.56,-491.00,1220.00,2350,20240523,-44.51,974,20250401,33.88,1349,-3.34,20250409,974,33.88,20250401,2350,-44.51,20240523,974,33.88,20250401,1.74,Y,099220,500,280 억,,1838367,N,N,9522,N,00,N
20250414,110719,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1297,-7,5,-0.54,336703624,259371,24.36,1265,1318,1265,1695,913,1304,1298.15,3.27,0,46593,1374,1339,1297,1262,1220,1318,1241,281,391,500,830,1,1,56171811,729,-2.64,1.06,12,0.46,-491.00,1220.00,2350,20240523,-44.81,974,20250401,33.16,1349,-3.85,20250409,974,33.16,20250401,2350,-44.81,20240523,974,33.16,20250401,1.74,Y,099220,500,280 억,,1838367,N,N,9522,N,00,N
20250414,100721,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1310,6,2,0.46,215249840,166074,15.60,1265,1318,1265,1695,913,1304,1296.11,3.27,0,27602,1374,1339,1297,1262,1220,1318,1241,281,391,500,830,1,1,56171811,736,-2.67,1.07,12,0.30,-491.00,1220.00,2350,20240523,-44.26,974,20250401,34.50,1349,-2.89,20250409,974,34.50,20250401,2350,-44.26,20240523,974,34.50,20250401,1.74,Y,099220,500,280 억,,1838367,N,N,9522,N,00,N
20250414,090721,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1284,-20,5,-1.53,58968770,46097,4.33,1265,1300,1265,1695,913,1304,1279.23,3.27,0,5013,1374,1339,1297,1262,1220,1318,1241,281,391,500,830,1,1,56171811,721,-2.62,1.05,12,0.08,-491.00,1220.00,2350,20240523,-45.36,974,20250401,31.83,1349,-4.82,20250409,974,31.83,20250401,2350,-45.36,20240523,974,31.83,20250401,1.74,Y,099220,500,280 억,,1838367,N,N,9522,N,00,N
20250411,160713,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1304,-19,5,-1.44,1378111613,1063076,60.61,1312,1332,1255,1719,927,1323,1296.34,3.16,0,55615,1400,1361,1301,1262,1202,1381,1282,281,396,500,840,1,1,56171811,732,-2.66,1.07,12,1.89,-491.00,1220.00,2350,20240523,-44.51,974,20250401,33.88,1349,-3.34,20250409,974,33.88,20250401,2350,-44.51,20240523,974,33.88,20250401,1.64,Y,099220,500,280 억,,1775398,N,N,9522,N,00,N
20250411,150719,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1309,-14,5,-1.06,1225972025,946351,53.96,1312,1332,1255,1719,927,1323,1295.47,3.16,0,11392,1400,1361,1301,1262,1202,1381,1282,281,396,500,840,1,1,56171811,735,-2.67,1.07,12,1.68,-491.00,1220.00,2350,20240523,-44.30,974,20250401,34.39,1349,-2.97,20250409,974,34.39,20250401,2350,-44.30,20240523,974,34.39,20250401,1.64,Y,099220,500,280 억,,1775398,N,N,22595,N,00,N
20250411,140718,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1321,-2,5,-0.15,996059733,771862,44.01,1312,1325,1255,1719,927,1323,1290.46,3.16,0,-40244,1400,1361,1301,1262,1202,1381,1282,281,396,500,840,1,1,56171811,742,-2.69,1.08,12,1.37,-491.00,1220.00,2350,20240523,-43.79,974,20250401,35.63,1349,-2.08,20250409,974,35.63,20250401,2350,-43.79,20240523,974,35.63,20250401,1.64,Y,099220,500,280 억,,1775398,N,N,22595,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 160717 57 100.00 KOSDAQ 유통 N N N N N 1316 12 2 0.92 642932556 493213 46.32 1265 1321 1265 1695 913 1304 1303.56 3.27 0 141731 1374 1339 1297 1262 1220 1318 1241 281 391 500 830 1 1 56171811 739 -2.68 1.08 12 0.88 -491.00 1220.00 2350 20240523 -44.00 974 20250401 35.11 1349 -2.45 20250409 974 35.11 20250401 2350 -44.00 20240523 974 35.11 20250401 1.74 Y 099220 500 280 억 1838367 N N 5361 N 00 N
3 20250414 150723 57 100.00 KOSDAQ 유통 N N N N N 1314 10 2 0.77 604846039 464223 43.59 1265 1321 1265 1695 913 1304 1302.92 3.27 0 133571 1374 1339 1297 1262 1220 1318 1241 281 391 500 830 1 1 56171811 738 -2.68 1.08 12 0.83 -491.00 1220.00 2350 20240523 -44.09 974 20250401 34.91 1349 -2.59 20250409 974 34.91 20250401 2350 -44.09 20240523 974 34.91 20250401 1.74 Y 099220 500 280 억 1838367 N N 9522 N 00 N
4 20250414 140721 57 100.00 KOSDAQ 유통 N N N N N 1318 14 2 1.07 533225206 409705 38.47 1265 1321 1265 1695 913 1304 1301.49 3.27 0 104337 1374 1339 1297 1262 1220 1318 1241 281 391 500 830 1 1 56171811 740 -2.68 1.08 12 0.73 -491.00 1220.00 2350 20240523 -43.91 974 20250401 35.32 1349 -2.30 20250409 974 35.32 20250401 2350 -43.91 20240523 974 35.32 20250401 1.74 Y 099220 500 280 억 1838367 N N 9522 N 00 N
5 20250414 130720 57 100.00 KOSDAQ 유통 N N N N N 1304 0 3 0.00 429789450 330900 31.07 1265 1318 1265 1695 913 1304 1298.85 3.27 0 72588 1374 1339 1297 1262 1220 1318 1241 281 391 500 830 1 1 56171811 732 -2.66 1.07 12 0.59 -491.00 1220.00 2350 20240523 -44.51 974 20250401 33.88 1349 -3.34 20250409 974 33.88 20250401 2350 -44.51 20240523 974 33.88 20250401 1.74 Y 099220 500 280 억 1838367 N N 9522 N 00 N
6 20250414 120723 57 100.00 KOSDAQ 유통 N N N N N 1304 0 3 0.00 408751374 314758 29.56 1265 1318 1265 1695 913 1304 1298.62 3.27 0 71470 1374 1339 1297 1262 1220 1318 1241 281 391 500 830 1 1 56171811 732 -2.66 1.07 12 0.56 -491.00 1220.00 2350 20240523 -44.51 974 20250401 33.88 1349 -3.34 20250409 974 33.88 20250401 2350 -44.51 20240523 974 33.88 20250401 1.74 Y 099220 500 280 억 1838367 N N 9522 N 00 N
7 20250414 110719 57 100.00 KOSDAQ 유통 N N N N N 1297 -7 5 -0.54 336703624 259371 24.36 1265 1318 1265 1695 913 1304 1298.15 3.27 0 46593 1374 1339 1297 1262 1220 1318 1241 281 391 500 830 1 1 56171811 729 -2.64 1.06 12 0.46 -491.00 1220.00 2350 20240523 -44.81 974 20250401 33.16 1349 -3.85 20250409 974 33.16 20250401 2350 -44.81 20240523 974 33.16 20250401 1.74 Y 099220 500 280 억 1838367 N N 9522 N 00 N
8 20250414 100721 57 100.00 KOSDAQ 유통 N N N N N 1310 6 2 0.46 215249840 166074 15.60 1265 1318 1265 1695 913 1304 1296.11 3.27 0 27602 1374 1339 1297 1262 1220 1318 1241 281 391 500 830 1 1 56171811 736 -2.67 1.07 12 0.30 -491.00 1220.00 2350 20240523 -44.26 974 20250401 34.50 1349 -2.89 20250409 974 34.50 20250401 2350 -44.26 20240523 974 34.50 20250401 1.74 Y 099220 500 280 억 1838367 N N 9522 N 00 N
9 20250414 090721 57 100.00 KOSDAQ 유통 N N N N N 1284 -20 5 -1.53 58968770 46097 4.33 1265 1300 1265 1695 913 1304 1279.23 3.27 0 5013 1374 1339 1297 1262 1220 1318 1241 281 391 500 830 1 1 56171811 721 -2.62 1.05 12 0.08 -491.00 1220.00 2350 20240523 -45.36 974 20250401 31.83 1349 -4.82 20250409 974 31.83 20250401 2350 -45.36 20240523 974 31.83 20250401 1.74 Y 099220 500 280 억 1838367 N N 9522 N 00 N
10 20250411 160713 57 100.00 KOSDAQ 유통 N N N N N 1304 -19 5 -1.44 1378111613 1063076 60.61 1312 1332 1255 1719 927 1323 1296.34 3.16 0 55615 1400 1361 1301 1262 1202 1381 1282 281 396 500 840 1 1 56171811 732 -2.66 1.07 12 1.89 -491.00 1220.00 2350 20240523 -44.51 974 20250401 33.88 1349 -3.34 20250409 974 33.88 20250401 2350 -44.51 20240523 974 33.88 20250401 1.64 Y 099220 500 280 억 1775398 N N 9522 N 00 N
11 20250411 150719 57 100.00 KOSDAQ 유통 N N N N N 1309 -14 5 -1.06 1225972025 946351 53.96 1312 1332 1255 1719 927 1323 1295.47 3.16 0 11392 1400 1361 1301 1262 1202 1381 1282 281 396 500 840 1 1 56171811 735 -2.67 1.07 12 1.68 -491.00 1220.00 2350 20240523 -44.30 974 20250401 34.39 1349 -2.97 20250409 974 34.39 20250401 2350 -44.30 20240523 974 34.39 20250401 1.64 Y 099220 500 280 억 1775398 N N 22595 N 00 N
12 20250411 140718 57 100.00 KOSDAQ 유통 N N N N N 1321 -2 5 -0.15 996059733 771862 44.01 1312 1325 1255 1719 927 1323 1290.46 3.16 0 -40244 1400 1361 1301 1262 1202 1381 1282 281 396 500 840 1 1 56171811 742 -2.69 1.08 12 1.37 -491.00 1220.00 2350 20240523 -43.79 974 20250401 35.63 1349 -2.08 20250409 974 35.63 20250401 2350 -43.79 20240523 974 35.63 20250401 1.64 Y 099220 500 280 억 1775398 N N 22595 N 00 N