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
142210/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
20250414,160818,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5440,120,2,2.26,485857495,89476,94.93,5320,5550,5300,6910,3730,5320,5430.03,3.63,0,23607,5466,5392,5246,5172,5026,5430,5210,96,1590,500,3830,10,1,19246092,1047,5.01,0.82,12,0.46,1086.00,6666.00,7700,20240514,-29.35,4135,20241210,31.56,6180,-11.97,20250318,4825,12.75,20250409,7700,-29.35,20240514,4135,31.56,20241210,3.99,Y,142210,500,96 억,,698457,N,N,5941,N,00,N
20250414,150825,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5450,130,2,2.44,461553245,85005,90.18,5320,5550,5300,6910,3730,5320,5429.72,3.63,0,23779,5466,5392,5246,5172,5026,5430,5210,96,1590,500,3830,10,1,19246092,1049,5.02,0.82,12,0.44,1086.00,6666.00,7700,20240514,-29.22,4135,20241210,31.80,6180,-11.81,20250318,4825,12.95,20250409,7700,-29.22,20240514,4135,31.80,20241210,3.99,Y,142210,500,96 억,,698457,N,N,5065,N,00,N
20250414,140824,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5440,120,2,2.26,428063870,78844,83.65,5320,5550,5300,6910,3730,5320,5429.25,3.63,0,24340,5466,5392,5246,5172,5026,5430,5210,96,1590,500,3830,10,1,19246092,1047,5.01,0.82,12,0.41,1086.00,6666.00,7700,20240514,-29.35,4135,20241210,31.56,6180,-11.97,20250318,4825,12.75,20250409,7700,-29.35,20240514,4135,31.56,20241210,3.99,Y,142210,500,96 억,,698457,N,N,5065,N,00,N
20250414,130821,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5410,90,2,1.69,415659750,76557,81.22,5320,5550,5300,6910,3730,5320,5429.42,3.63,0,24573,5466,5392,5246,5172,5026,5430,5210,96,1590,500,3830,10,1,19246092,1041,4.98,0.81,12,0.40,1086.00,6666.00,7700,20240514,-29.74,4135,20241210,30.83,6180,-12.46,20250318,4825,12.12,20250409,7700,-29.74,20240514,4135,30.83,20241210,3.99,Y,142210,500,96 억,,698457,N,N,5065,N,00,N
20250414,120824,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5390,70,2,1.32,349179840,64187,68.10,5320,5550,5300,6910,3730,5320,5440.04,3.63,0,20923,5466,5392,5246,5172,5026,5430,5210,96,1590,500,3830,10,1,19246092,1037,4.96,0.81,12,0.33,1086.00,6666.00,7700,20240514,-30.00,4135,20241210,30.35,6180,-12.78,20250318,4825,11.71,20250409,7700,-30.00,20240514,4135,30.35,20241210,3.99,Y,142210,500,96 억,,698457,N,N,5065,N,00,N
20250414,110820,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,80,2,1.50,285455590,52399,55.59,5320,5550,5300,6910,3730,5320,5447.73,3.63,0,16160,5466,5392,5246,5172,5026,5430,5210,96,1590,500,3830,10,1,19246092,1039,4.97,0.81,12,0.27,1086.00,6666.00,7700,20240514,-29.87,4135,20241210,30.59,6180,-12.62,20250318,4825,11.92,20250409,7700,-29.87,20240514,4135,30.59,20241210,3.99,Y,142210,500,96 억,,698457,N,N,5065,N,00,N
20250414,100822,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5440,120,2,2.26,178122550,32632,34.62,5320,5550,5300,6910,3730,5320,5458.52,3.63,0,5706,5466,5392,5246,5172,5026,5430,5210,96,1590,500,3830,10,1,19246092,1047,5.01,0.82,12,0.17,1086.00,6666.00,7700,20240514,-29.35,4135,20241210,31.56,6180,-11.97,20250318,4825,12.75,20250409,7700,-29.35,20240514,4135,31.56,20241210,3.99,Y,142210,500,96 억,,698457,N,N,5065,N,00,N
20250414,090823,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5320,0,3,0.00,6163890,1158,1.23,5320,5370,5300,6910,3730,5320,5322.88,3.63,0,-8,5466,5392,5246,5172,5026,5430,5210,96,1590,500,3830,10,1,19246092,1024,4.90,0.80,12,0.01,1086.00,6666.00,7700,20240514,-30.91,4135,20241210,28.66,6180,-13.92,20250318,4825,10.26,20250409,7700,-30.91,20240514,4135,28.66,20241210,3.99,Y,142210,500,96 억,,698457,N,N,5065,N,00,N
20250411,160813,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5320,90,2,1.72,492084025,93640,90.60,5190,5320,5100,6790,3670,5230,5253.47,3.52,0,21632,5403,5316,5173,5086,4943,5360,5130,96,1560,500,3760,10,1,19246092,1024,4.90,0.80,12,0.49,1086.00,6666.00,7700,20240514,-30.91,4135,20241210,28.66,6180,-13.92,20250318,4825,10.26,20250409,7700,-30.91,20240514,4135,28.66,20241210,4.07,Y,142210,500,96 억,,677499,N,N,5065,N,00,N
20250411,150821,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5310,80,2,1.53,447435565,85235,82.47,5190,5310,5100,6790,3670,5230,5249.43,3.52,0,19616,5403,5316,5173,5086,4943,5360,5130,96,1560,500,3760,10,1,19246092,1022,4.89,0.80,12,0.44,1086.00,6666.00,7700,20240514,-31.04,4135,20241210,28.42,6180,-14.08,20250318,4825,10.05,20250409,7700,-31.04,20240514,4135,28.42,20241210,4.07,Y,142210,500,96 억,,677499,N,N,2003,N,00,N
20250411,140819,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5250,20,2,0.38,278811175,53139,51.42,5190,5310,5100,6790,3670,5230,5246.83,3.52,0,4152,5403,5316,5173,5086,4943,5360,5130,96,1560,500,3760,10,1,19246092,1010,4.83,0.79,12,0.28,1086.00,6666.00,7700,20240514,-31.82,4135,20241210,26.96,6180,-15.05,20250318,4825,8.81,20250409,7700,-31.82,20240514,4135,26.96,20241210,4.07,Y,142210,500,96 억,,677499,N,N,2003,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 160818 57 100.00 KOSDAQ 유통 N N N N N 5440 120 2 2.26 485857495 89476 94.93 5320 5550 5300 6910 3730 5320 5430.03 3.63 0 23607 5466 5392 5246 5172 5026 5430 5210 96 1590 500 3830 10 1 19246092 1047 5.01 0.82 12 0.46 1086.00 6666.00 7700 20240514 -29.35 4135 20241210 31.56 6180 -11.97 20250318 4825 12.75 20250409 7700 -29.35 20240514 4135 31.56 20241210 3.99 Y 142210 500 96 억 698457 N N 5941 N 00 N
3 20250414 150825 57 100.00 KOSDAQ 유통 N N N N N 5450 130 2 2.44 461553245 85005 90.18 5320 5550 5300 6910 3730 5320 5429.72 3.63 0 23779 5466 5392 5246 5172 5026 5430 5210 96 1590 500 3830 10 1 19246092 1049 5.02 0.82 12 0.44 1086.00 6666.00 7700 20240514 -29.22 4135 20241210 31.80 6180 -11.81 20250318 4825 12.95 20250409 7700 -29.22 20240514 4135 31.80 20241210 3.99 Y 142210 500 96 억 698457 N N 5065 N 00 N
4 20250414 140824 57 100.00 KOSDAQ 유통 N N N N N 5440 120 2 2.26 428063870 78844 83.65 5320 5550 5300 6910 3730 5320 5429.25 3.63 0 24340 5466 5392 5246 5172 5026 5430 5210 96 1590 500 3830 10 1 19246092 1047 5.01 0.82 12 0.41 1086.00 6666.00 7700 20240514 -29.35 4135 20241210 31.56 6180 -11.97 20250318 4825 12.75 20250409 7700 -29.35 20240514 4135 31.56 20241210 3.99 Y 142210 500 96 억 698457 N N 5065 N 00 N
5 20250414 130821 57 100.00 KOSDAQ 유통 N N N N N 5410 90 2 1.69 415659750 76557 81.22 5320 5550 5300 6910 3730 5320 5429.42 3.63 0 24573 5466 5392 5246 5172 5026 5430 5210 96 1590 500 3830 10 1 19246092 1041 4.98 0.81 12 0.40 1086.00 6666.00 7700 20240514 -29.74 4135 20241210 30.83 6180 -12.46 20250318 4825 12.12 20250409 7700 -29.74 20240514 4135 30.83 20241210 3.99 Y 142210 500 96 억 698457 N N 5065 N 00 N
6 20250414 120824 57 100.00 KOSDAQ 유통 N N N N N 5390 70 2 1.32 349179840 64187 68.10 5320 5550 5300 6910 3730 5320 5440.04 3.63 0 20923 5466 5392 5246 5172 5026 5430 5210 96 1590 500 3830 10 1 19246092 1037 4.96 0.81 12 0.33 1086.00 6666.00 7700 20240514 -30.00 4135 20241210 30.35 6180 -12.78 20250318 4825 11.71 20250409 7700 -30.00 20240514 4135 30.35 20241210 3.99 Y 142210 500 96 억 698457 N N 5065 N 00 N
7 20250414 110820 57 100.00 KOSDAQ 유통 N N N N N 5400 80 2 1.50 285455590 52399 55.59 5320 5550 5300 6910 3730 5320 5447.73 3.63 0 16160 5466 5392 5246 5172 5026 5430 5210 96 1590 500 3830 10 1 19246092 1039 4.97 0.81 12 0.27 1086.00 6666.00 7700 20240514 -29.87 4135 20241210 30.59 6180 -12.62 20250318 4825 11.92 20250409 7700 -29.87 20240514 4135 30.59 20241210 3.99 Y 142210 500 96 억 698457 N N 5065 N 00 N
8 20250414 100822 57 100.00 KOSDAQ 유통 N N N N N 5440 120 2 2.26 178122550 32632 34.62 5320 5550 5300 6910 3730 5320 5458.52 3.63 0 5706 5466 5392 5246 5172 5026 5430 5210 96 1590 500 3830 10 1 19246092 1047 5.01 0.82 12 0.17 1086.00 6666.00 7700 20240514 -29.35 4135 20241210 31.56 6180 -11.97 20250318 4825 12.75 20250409 7700 -29.35 20240514 4135 31.56 20241210 3.99 Y 142210 500 96 억 698457 N N 5065 N 00 N
9 20250414 090823 57 100.00 KOSDAQ 유통 N N N N N 5320 0 3 0.00 6163890 1158 1.23 5320 5370 5300 6910 3730 5320 5322.88 3.63 0 -8 5466 5392 5246 5172 5026 5430 5210 96 1590 500 3830 10 1 19246092 1024 4.90 0.80 12 0.01 1086.00 6666.00 7700 20240514 -30.91 4135 20241210 28.66 6180 -13.92 20250318 4825 10.26 20250409 7700 -30.91 20240514 4135 28.66 20241210 3.99 Y 142210 500 96 억 698457 N N 5065 N 00 N
10 20250411 160813 57 100.00 KOSDAQ 유통 N N N N N 5320 90 2 1.72 492084025 93640 90.60 5190 5320 5100 6790 3670 5230 5253.47 3.52 0 21632 5403 5316 5173 5086 4943 5360 5130 96 1560 500 3760 10 1 19246092 1024 4.90 0.80 12 0.49 1086.00 6666.00 7700 20240514 -30.91 4135 20241210 28.66 6180 -13.92 20250318 4825 10.26 20250409 7700 -30.91 20240514 4135 28.66 20241210 4.07 Y 142210 500 96 억 677499 N N 5065 N 00 N
11 20250411 150821 57 100.00 KOSDAQ 유통 N N N N N 5310 80 2 1.53 447435565 85235 82.47 5190 5310 5100 6790 3670 5230 5249.43 3.52 0 19616 5403 5316 5173 5086 4943 5360 5130 96 1560 500 3760 10 1 19246092 1022 4.89 0.80 12 0.44 1086.00 6666.00 7700 20240514 -31.04 4135 20241210 28.42 6180 -14.08 20250318 4825 10.05 20250409 7700 -31.04 20240514 4135 28.42 20241210 4.07 Y 142210 500 96 억 677499 N N 2003 N 00 N
12 20250411 140819 57 100.00 KOSDAQ 유통 N N N N N 5250 20 2 0.38 278811175 53139 51.42 5190 5310 5100 6790 3670 5230 5246.83 3.52 0 4152 5403 5316 5173 5086 4943 5360 5130 96 1560 500 3760 10 1 19246092 1010 4.83 0.79 12 0.28 1086.00 6666.00 7700 20240514 -31.82 4135 20241210 26.96 6180 -15.05 20250318 4825 8.81 20250409 7700 -31.82 20240514 4135 26.96 20241210 4.07 Y 142210 500 96 억 677499 N N 2003 N 00 N