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
178780/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
20250414,160840,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3340,-115,5,-3.33,69463950,20538,56.51,3440,3440,3340,4490,2420,3455,3382.22,1.11,0,-1796,3641,3547,3456,3362,3271,3502,3317,87,1035,500,2070,5,1,17349195,579,7.75,1.73,12,0.12,431.00,1929.00,4750,20240402,-29.68,2950,20250124,13.22,4750,-29.68,20250102,2950,13.22,20250124,8650,-61.39,20240415,2950,13.22,20250124,0.00,Y,178780,500,86 억,,192718,N,N,0,N,00,N
20250414,150847,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3350,-105,5,-3.04,52344015,15420,42.43,3440,3440,3350,4490,2420,3455,3394.55,1.11,0,-3051,3641,3547,3456,3362,3271,3502,3317,87,1035,500,2070,5,1,17349195,581,7.77,1.74,12,0.09,431.00,1929.00,4750,20240402,-29.47,2950,20250124,13.56,4750,-29.47,20250102,2950,13.56,20250124,8650,-61.27,20240415,2950,13.56,20250124,0.00,Y,178780,500,86 억,,192718,N,N,0,N,00,N
20250414,140846,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3390,-65,5,-1.88,26739875,7829,21.54,3440,3440,3390,4490,2420,3455,3415.49,1.11,0,-1847,3641,3547,3456,3362,3271,3502,3317,87,1035,500,2070,5,1,17349195,588,7.87,1.76,12,0.05,431.00,1929.00,4750,20240402,-28.63,2950,20250124,14.92,4750,-28.63,20250102,2950,14.92,20250124,8650,-60.81,20240415,2950,14.92,20250124,0.00,Y,178780,500,86 억,,192718,N,N,0,N,00,N
20250414,130844,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3415,-40,5,-1.16,23095355,6755,18.59,3440,3440,3390,4490,2420,3455,3419.00,1.11,0,-1852,3641,3547,3456,3362,3271,3502,3317,87,1035,500,2070,5,1,17349195,592,7.92,1.77,12,0.04,431.00,1929.00,4750,20240402,-28.11,2950,20250124,15.76,4750,-28.11,20250102,2950,15.76,20250124,8650,-60.52,20240415,2950,15.76,20250124,0.00,Y,178780,500,86 억,,192718,N,N,0,N,00,N
20250414,120846,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3405,-50,5,-1.45,20566810,6016,16.55,3440,3440,3390,4490,2420,3455,3418.69,1.11,0,-1332,3641,3547,3456,3362,3271,3502,3317,87,1035,500,2070,5,1,17349195,591,7.90,1.77,12,0.03,431.00,1929.00,4750,20240402,-28.32,2950,20250124,15.42,4750,-28.32,20250102,2950,15.42,20250124,8650,-60.64,20240415,2950,15.42,20250124,0.00,Y,178780,500,86 억,,192718,N,N,0,N,00,N
20250414,110843,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3410,-45,5,-1.30,16410675,4795,13.19,3440,3440,3390,4490,2420,3455,3422.46,1.11,0,-1355,3641,3547,3456,3362,3271,3502,3317,87,1035,500,2070,5,1,17349195,592,7.91,1.77,12,0.03,431.00,1929.00,4750,20240402,-28.21,2950,20250124,15.59,4750,-28.21,20250102,2950,15.59,20250124,8650,-60.58,20240415,2950,15.59,20250124,0.00,Y,178780,500,86 억,,192718,N,N,0,N,00,N
20250414,100845,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3440,-15,5,-0.43,10501570,3063,8.43,3440,3440,3405,4490,2420,3455,3428.52,1.11,0,-1268,3641,3547,3456,3362,3271,3502,3317,87,1035,500,2070,5,1,17349195,597,7.98,1.78,12,0.02,431.00,1929.00,4750,20240402,-27.58,2950,20250124,16.61,4750,-27.58,20250102,2950,16.61,20250124,8650,-60.23,20240415,2950,16.61,20250124,0.00,Y,178780,500,86 억,,192718,N,N,0,N,00,N
20250414,090846,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3410,-45,5,-1.30,2046540,598,1.65,3440,3440,3410,4490,2420,3455,3422.31,1.11,0,-53,3641,3547,3456,3362,3271,3502,3317,87,1035,500,2070,5,1,17349195,592,7.91,1.77,12,0.00,431.00,1929.00,4750,20240402,-28.21,2950,20250124,15.59,4750,-28.21,20250102,2950,15.59,20250124,8650,-60.58,20240415,2950,15.59,20250124,0.00,Y,178780,500,86 억,,192718,N,N,0,N,00,N
20250411,160836,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,-5,5,-0.14,124826885,36244,91.37,3460,3550,3365,4495,2425,3460,3444.07,1.11,0,43,3676,3567,3391,3282,3106,3622,3337,87,1035,500,2070,5,1,17349195,599,8.02,1.79,12,0.21,431.00,1929.00,4750,20240401,-27.26,2950,20250124,17.12,4750,-27.26,20250102,2950,17.12,20250124,8650,-60.06,20240411,2950,17.12,20250124,0.00,Y,178780,500,86 억,,192654,N,N,0,N,00,N
20250411,150843,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,-5,5,-0.14,116152970,33733,85.04,3460,3550,3365,4495,2425,3460,3443.30,1.11,0,561,3676,3567,3391,3282,3106,3622,3337,87,1035,500,2070,5,1,17349195,599,8.02,1.79,12,0.19,431.00,1929.00,4750,20240401,-27.26,2950,20250124,17.12,4750,-27.26,20250102,2950,17.12,20250124,8650,-60.06,20240411,2950,17.12,20250124,0.00,Y,178780,500,86 억,,192654,N,N,0,N,00,N
20250411,140842,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3420,-40,5,-1.16,104868400,30469,76.81,3460,3550,3365,4495,2425,3460,3441.81,1.11,0,694,3676,3567,3391,3282,3106,3622,3337,87,1035,500,2070,5,1,17349195,593,7.94,1.77,12,0.18,431.00,1929.00,4750,20240401,-28.00,2950,20250124,15.93,4750,-28.00,20250102,2950,15.93,20250124,8650,-60.46,20240411,2950,15.93,20250124,0.00,Y,178780,500,86 억,,192654,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 160840 57 100.00 KOSDAQ 유통 N N N N N 3340 -115 5 -3.33 69463950 20538 56.51 3440 3440 3340 4490 2420 3455 3382.22 1.11 0 -1796 3641 3547 3456 3362 3271 3502 3317 87 1035 500 2070 5 1 17349195 579 7.75 1.73 12 0.12 431.00 1929.00 4750 20240402 -29.68 2950 20250124 13.22 4750 -29.68 20250102 2950 13.22 20250124 8650 -61.39 20240415 2950 13.22 20250124 0.00 Y 178780 500 86 억 192718 N N 0 N 00 N
3 20250414 150847 57 100.00 KOSDAQ 유통 N N N N N 3350 -105 5 -3.04 52344015 15420 42.43 3440 3440 3350 4490 2420 3455 3394.55 1.11 0 -3051 3641 3547 3456 3362 3271 3502 3317 87 1035 500 2070 5 1 17349195 581 7.77 1.74 12 0.09 431.00 1929.00 4750 20240402 -29.47 2950 20250124 13.56 4750 -29.47 20250102 2950 13.56 20250124 8650 -61.27 20240415 2950 13.56 20250124 0.00 Y 178780 500 86 억 192718 N N 0 N 00 N
4 20250414 140846 57 100.00 KOSDAQ 유통 N N N N N 3390 -65 5 -1.88 26739875 7829 21.54 3440 3440 3390 4490 2420 3455 3415.49 1.11 0 -1847 3641 3547 3456 3362 3271 3502 3317 87 1035 500 2070 5 1 17349195 588 7.87 1.76 12 0.05 431.00 1929.00 4750 20240402 -28.63 2950 20250124 14.92 4750 -28.63 20250102 2950 14.92 20250124 8650 -60.81 20240415 2950 14.92 20250124 0.00 Y 178780 500 86 억 192718 N N 0 N 00 N
5 20250414 130844 57 100.00 KOSDAQ 유통 N N N N N 3415 -40 5 -1.16 23095355 6755 18.59 3440 3440 3390 4490 2420 3455 3419.00 1.11 0 -1852 3641 3547 3456 3362 3271 3502 3317 87 1035 500 2070 5 1 17349195 592 7.92 1.77 12 0.04 431.00 1929.00 4750 20240402 -28.11 2950 20250124 15.76 4750 -28.11 20250102 2950 15.76 20250124 8650 -60.52 20240415 2950 15.76 20250124 0.00 Y 178780 500 86 억 192718 N N 0 N 00 N
6 20250414 120846 57 100.00 KOSDAQ 유통 N N N N N 3405 -50 5 -1.45 20566810 6016 16.55 3440 3440 3390 4490 2420 3455 3418.69 1.11 0 -1332 3641 3547 3456 3362 3271 3502 3317 87 1035 500 2070 5 1 17349195 591 7.90 1.77 12 0.03 431.00 1929.00 4750 20240402 -28.32 2950 20250124 15.42 4750 -28.32 20250102 2950 15.42 20250124 8650 -60.64 20240415 2950 15.42 20250124 0.00 Y 178780 500 86 억 192718 N N 0 N 00 N
7 20250414 110843 57 100.00 KOSDAQ 유통 N N N N N 3410 -45 5 -1.30 16410675 4795 13.19 3440 3440 3390 4490 2420 3455 3422.46 1.11 0 -1355 3641 3547 3456 3362 3271 3502 3317 87 1035 500 2070 5 1 17349195 592 7.91 1.77 12 0.03 431.00 1929.00 4750 20240402 -28.21 2950 20250124 15.59 4750 -28.21 20250102 2950 15.59 20250124 8650 -60.58 20240415 2950 15.59 20250124 0.00 Y 178780 500 86 억 192718 N N 0 N 00 N
8 20250414 100845 57 100.00 KOSDAQ 유통 N N N N N 3440 -15 5 -0.43 10501570 3063 8.43 3440 3440 3405 4490 2420 3455 3428.52 1.11 0 -1268 3641 3547 3456 3362 3271 3502 3317 87 1035 500 2070 5 1 17349195 597 7.98 1.78 12 0.02 431.00 1929.00 4750 20240402 -27.58 2950 20250124 16.61 4750 -27.58 20250102 2950 16.61 20250124 8650 -60.23 20240415 2950 16.61 20250124 0.00 Y 178780 500 86 억 192718 N N 0 N 00 N
9 20250414 090846 57 100.00 KOSDAQ 유통 N N N N N 3410 -45 5 -1.30 2046540 598 1.65 3440 3440 3410 4490 2420 3455 3422.31 1.11 0 -53 3641 3547 3456 3362 3271 3502 3317 87 1035 500 2070 5 1 17349195 592 7.91 1.77 12 0.00 431.00 1929.00 4750 20240402 -28.21 2950 20250124 15.59 4750 -28.21 20250102 2950 15.59 20250124 8650 -60.58 20240415 2950 15.59 20250124 0.00 Y 178780 500 86 억 192718 N N 0 N 00 N
10 20250411 160836 57 100.00 KOSDAQ 유통 N N N N N 3455 -5 5 -0.14 124826885 36244 91.37 3460 3550 3365 4495 2425 3460 3444.07 1.11 0 43 3676 3567 3391 3282 3106 3622 3337 87 1035 500 2070 5 1 17349195 599 8.02 1.79 12 0.21 431.00 1929.00 4750 20240401 -27.26 2950 20250124 17.12 4750 -27.26 20250102 2950 17.12 20250124 8650 -60.06 20240411 2950 17.12 20250124 0.00 Y 178780 500 86 억 192654 N N 0 N 00 N
11 20250411 150843 57 100.00 KOSDAQ 유통 N N N N N 3455 -5 5 -0.14 116152970 33733 85.04 3460 3550 3365 4495 2425 3460 3443.30 1.11 0 561 3676 3567 3391 3282 3106 3622 3337 87 1035 500 2070 5 1 17349195 599 8.02 1.79 12 0.19 431.00 1929.00 4750 20240401 -27.26 2950 20250124 17.12 4750 -27.26 20250102 2950 17.12 20250124 8650 -60.06 20240411 2950 17.12 20250124 0.00 Y 178780 500 86 억 192654 N N 0 N 00 N
12 20250411 140842 57 100.00 KOSDAQ 유통 N N N N N 3420 -40 5 -1.16 104868400 30469 76.81 3460 3550 3365 4495 2425 3460 3441.81 1.11 0 694 3676 3567 3391 3282 3106 3622 3337 87 1035 500 2070 5 1 17349195 593 7.94 1.77 12 0.18 431.00 1929.00 4750 20240401 -28.00 2950 20250124 15.93 4750 -28.00 20250102 2950 15.93 20250124 8650 -60.46 20240411 2950 15.93 20250124 0.00 Y 178780 500 86 억 192654 N N 0 N 00 N