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
140070/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
20250414,160815,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2555,70,2,2.82,121004847,47912,282.67,2485,2555,2485,3230,1740,2485,2525.56,1.27,0,10931,2548,2516,2453,2421,2358,2532,2437,37,745,100,1730,5,1,36988000,945,20.60,0.48,12,0.13,124.00,5351.00,4260,20240404,-40.02,2255,20250409,13.30,3260,-21.63,20250131,2255,13.30,20250409,3980,-35.80,20240613,2255,13.30,20250409,2.08,Y,140070,100,36 억,,470514,N,N,0,N,00,N
20250414,150822,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,65,2,2.62,116067222,45971,271.22,2485,2555,2485,3230,1740,2485,2524.79,1.27,0,11008,2548,2516,2453,2421,2358,2532,2437,37,745,100,1730,5,1,36988000,943,20.56,0.48,12,0.12,124.00,5351.00,4260,20240404,-40.14,2255,20250409,13.08,3260,-21.78,20250131,2255,13.08,20250409,3980,-35.93,20240613,2255,13.08,20250409,2.08,Y,140070,100,36 억,,470514,N,N,0,N,00,N
20250414,140821,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2535,50,2,2.01,87453575,34730,204.90,2485,2545,2485,3230,1740,2485,2518.10,1.27,0,7862,2548,2516,2453,2421,2358,2532,2437,37,745,100,1730,5,1,36988000,938,20.44,0.47,12,0.09,124.00,5351.00,4260,20240404,-40.49,2255,20250409,12.42,3260,-22.24,20250131,2255,12.42,20250409,3980,-36.31,20240613,2255,12.42,20250409,2.08,Y,140070,100,36 억,,470514,N,N,0,N,00,N
20250414,130818,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,55,2,2.21,54195595,21565,127.23,2485,2545,2485,3230,1740,2485,2513.13,1.27,0,7728,2548,2516,2453,2421,2358,2532,2437,37,745,100,1730,5,1,36988000,939,20.48,0.47,12,0.06,124.00,5351.00,4260,20240404,-40.38,2255,20250409,12.64,3260,-22.09,20250131,2255,12.64,20250409,3980,-36.18,20240613,2255,12.64,20250409,2.08,Y,140070,100,36 억,,470514,N,N,0,N,00,N
20250414,120821,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,15,2,0.60,32850970,13117,77.39,2485,2525,2485,3230,1740,2485,2504.46,1.27,0,1691,2548,2516,2453,2421,2358,2532,2437,37,745,100,1730,5,1,36988000,925,20.16,0.47,12,0.04,124.00,5351.00,4260,20240404,-41.31,2255,20250409,10.86,3260,-23.31,20250131,2255,10.86,20250409,3980,-37.19,20240613,2255,10.86,20250409,2.08,Y,140070,100,36 억,,470514,N,N,0,N,00,N
20250414,110817,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2510,25,2,1.01,15015910,6004,35.42,2485,2515,2485,3230,1740,2485,2500.98,1.27,0,501,2548,2516,2453,2421,2358,2532,2437,37,745,100,1730,5,1,36988000,928,20.24,0.47,12,0.02,124.00,5351.00,4260,20240404,-41.08,2255,20250409,11.31,3260,-23.01,20250131,2255,11.31,20250409,3980,-36.93,20240613,2255,11.31,20250409,2.08,Y,140070,100,36 억,,470514,N,N,0,N,00,N
20250414,100819,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2510,25,2,1.01,10819205,4326,25.52,2485,2515,2485,3230,1740,2485,2500.97,1.27,0,-808,2548,2516,2453,2421,2358,2532,2437,37,745,100,1730,5,1,36988000,928,20.24,0.47,12,0.01,124.00,5351.00,4260,20240404,-41.08,2255,20250409,11.31,3260,-23.01,20250131,2255,11.31,20250409,3980,-36.93,20240613,2255,11.31,20250409,2.08,Y,140070,100,36 억,,470514,N,N,0,N,00,N
20250414,090820,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2495,10,2,0.40,6820400,2730,16.11,2485,2510,2485,3230,1740,2485,2498.32,1.27,0,-410,2548,2516,2453,2421,2358,2532,2437,37,745,100,1730,5,1,36988000,923,20.12,0.47,12,0.01,124.00,5351.00,4260,20240404,-41.43,2255,20250409,10.64,3260,-23.47,20250131,2255,10.64,20250409,3980,-37.31,20240613,2255,10.64,20250409,2.08,Y,140070,100,36 억,,470514,N,N,0,N,00,N
20250411,160810,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2485,75,2,3.11,41558964,16950,41.69,2400,2485,2390,3130,1690,2410,2451.86,1.26,0,6026,2496,2452,2401,2357,2306,2475,2380,37,720,100,1680,5,1,36988000,919,20.04,0.46,12,0.05,124.00,5351.00,4260,20240404,-41.67,2255,20250409,10.20,3260,-23.77,20250131,2255,10.20,20250409,3980,-37.56,20240613,2255,10.20,20250409,2.06,Y,140070,100,36 억,,464904,N,N,38,N,00,N
20250411,150818,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2480,70,2,2.90,37486544,15306,37.64,2400,2480,2390,3130,1690,2410,2449.14,1.26,0,6078,2496,2452,2401,2357,2306,2475,2380,37,720,100,1680,5,1,36988000,917,20.00,0.46,12,0.04,124.00,5351.00,4260,20240404,-41.78,2255,20250409,9.98,3260,-23.93,20250131,2255,9.98,20250409,3980,-37.69,20240613,2255,9.98,20250409,2.06,Y,140070,100,36 억,,464904,N,N,38,N,00,N
20250411,140817,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2465,55,2,2.28,30809435,12606,31.00,2400,2465,2390,3130,1690,2410,2444.03,1.26,0,3911,2496,2452,2401,2357,2306,2475,2380,37,720,100,1680,5,1,36988000,912,19.88,0.46,12,0.03,124.00,5351.00,4260,20240404,-42.14,2255,20250409,9.31,3260,-24.39,20250131,2255,9.31,20250409,3980,-38.07,20240613,2255,9.31,20250409,2.06,Y,140070,100,36 억,,464904,N,N,38,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 160815 57 100.00 KOSDAQ 유통 N N N N N 2555 70 2 2.82 121004847 47912 282.67 2485 2555 2485 3230 1740 2485 2525.56 1.27 0 10931 2548 2516 2453 2421 2358 2532 2437 37 745 100 1730 5 1 36988000 945 20.60 0.48 12 0.13 124.00 5351.00 4260 20240404 -40.02 2255 20250409 13.30 3260 -21.63 20250131 2255 13.30 20250409 3980 -35.80 20240613 2255 13.30 20250409 2.08 Y 140070 100 36 억 470514 N N 0 N 00 N
3 20250414 150822 57 100.00 KOSDAQ 유통 N N N N N 2550 65 2 2.62 116067222 45971 271.22 2485 2555 2485 3230 1740 2485 2524.79 1.27 0 11008 2548 2516 2453 2421 2358 2532 2437 37 745 100 1730 5 1 36988000 943 20.56 0.48 12 0.12 124.00 5351.00 4260 20240404 -40.14 2255 20250409 13.08 3260 -21.78 20250131 2255 13.08 20250409 3980 -35.93 20240613 2255 13.08 20250409 2.08 Y 140070 100 36 억 470514 N N 0 N 00 N
4 20250414 140821 57 100.00 KOSDAQ 유통 N N N N N 2535 50 2 2.01 87453575 34730 204.90 2485 2545 2485 3230 1740 2485 2518.10 1.27 0 7862 2548 2516 2453 2421 2358 2532 2437 37 745 100 1730 5 1 36988000 938 20.44 0.47 12 0.09 124.00 5351.00 4260 20240404 -40.49 2255 20250409 12.42 3260 -22.24 20250131 2255 12.42 20250409 3980 -36.31 20240613 2255 12.42 20250409 2.08 Y 140070 100 36 억 470514 N N 0 N 00 N
5 20250414 130818 57 100.00 KOSDAQ 유통 N N N N N 2540 55 2 2.21 54195595 21565 127.23 2485 2545 2485 3230 1740 2485 2513.13 1.27 0 7728 2548 2516 2453 2421 2358 2532 2437 37 745 100 1730 5 1 36988000 939 20.48 0.47 12 0.06 124.00 5351.00 4260 20240404 -40.38 2255 20250409 12.64 3260 -22.09 20250131 2255 12.64 20250409 3980 -36.18 20240613 2255 12.64 20250409 2.08 Y 140070 100 36 억 470514 N N 0 N 00 N
6 20250414 120821 57 100.00 KOSDAQ 유통 N N N N N 2500 15 2 0.60 32850970 13117 77.39 2485 2525 2485 3230 1740 2485 2504.46 1.27 0 1691 2548 2516 2453 2421 2358 2532 2437 37 745 100 1730 5 1 36988000 925 20.16 0.47 12 0.04 124.00 5351.00 4260 20240404 -41.31 2255 20250409 10.86 3260 -23.31 20250131 2255 10.86 20250409 3980 -37.19 20240613 2255 10.86 20250409 2.08 Y 140070 100 36 억 470514 N N 0 N 00 N
7 20250414 110817 57 100.00 KOSDAQ 유통 N N N N N 2510 25 2 1.01 15015910 6004 35.42 2485 2515 2485 3230 1740 2485 2500.98 1.27 0 501 2548 2516 2453 2421 2358 2532 2437 37 745 100 1730 5 1 36988000 928 20.24 0.47 12 0.02 124.00 5351.00 4260 20240404 -41.08 2255 20250409 11.31 3260 -23.01 20250131 2255 11.31 20250409 3980 -36.93 20240613 2255 11.31 20250409 2.08 Y 140070 100 36 억 470514 N N 0 N 00 N
8 20250414 100819 57 100.00 KOSDAQ 유통 N N N N N 2510 25 2 1.01 10819205 4326 25.52 2485 2515 2485 3230 1740 2485 2500.97 1.27 0 -808 2548 2516 2453 2421 2358 2532 2437 37 745 100 1730 5 1 36988000 928 20.24 0.47 12 0.01 124.00 5351.00 4260 20240404 -41.08 2255 20250409 11.31 3260 -23.01 20250131 2255 11.31 20250409 3980 -36.93 20240613 2255 11.31 20250409 2.08 Y 140070 100 36 억 470514 N N 0 N 00 N
9 20250414 090820 57 100.00 KOSDAQ 유통 N N N N N 2495 10 2 0.40 6820400 2730 16.11 2485 2510 2485 3230 1740 2485 2498.32 1.27 0 -410 2548 2516 2453 2421 2358 2532 2437 37 745 100 1730 5 1 36988000 923 20.12 0.47 12 0.01 124.00 5351.00 4260 20240404 -41.43 2255 20250409 10.64 3260 -23.47 20250131 2255 10.64 20250409 3980 -37.31 20240613 2255 10.64 20250409 2.08 Y 140070 100 36 억 470514 N N 0 N 00 N
10 20250411 160810 57 100.00 KOSDAQ 유통 N N N N N 2485 75 2 3.11 41558964 16950 41.69 2400 2485 2390 3130 1690 2410 2451.86 1.26 0 6026 2496 2452 2401 2357 2306 2475 2380 37 720 100 1680 5 1 36988000 919 20.04 0.46 12 0.05 124.00 5351.00 4260 20240404 -41.67 2255 20250409 10.20 3260 -23.77 20250131 2255 10.20 20250409 3980 -37.56 20240613 2255 10.20 20250409 2.06 Y 140070 100 36 억 464904 N N 38 N 00 N
11 20250411 150818 57 100.00 KOSDAQ 유통 N N N N N 2480 70 2 2.90 37486544 15306 37.64 2400 2480 2390 3130 1690 2410 2449.14 1.26 0 6078 2496 2452 2401 2357 2306 2475 2380 37 720 100 1680 5 1 36988000 917 20.00 0.46 12 0.04 124.00 5351.00 4260 20240404 -41.78 2255 20250409 9.98 3260 -23.93 20250131 2255 9.98 20250409 3980 -37.69 20240613 2255 9.98 20250409 2.06 Y 140070 100 36 억 464904 N N 38 N 00 N
12 20250411 140817 57 100.00 KOSDAQ 유통 N N N N N 2465 55 2 2.28 30809435 12606 31.00 2400 2465 2390 3130 1690 2410 2444.03 1.26 0 3911 2496 2452 2401 2357 2306 2475 2380 37 720 100 1680 5 1 36988000 912 19.88 0.46 12 0.03 124.00 5351.00 4260 20240404 -42.14 2255 20250409 9.31 3260 -24.39 20250131 2255 9.31 20250409 3980 -38.07 20240613 2255 9.31 20250409 2.06 Y 140070 100 36 억 464904 N N 38 N 00 N