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
204840/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
20250414,160904,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1030,14,2,1.38,154603528,150146,194.43,1011,1043,1007,1320,712,1016,1029.69,0.70,0,47161,1052,1033,1014,995,976,1043,1005,77,304,100,730,1,1,76965206,793,-33.23,4.02,12,0.20,-31.00,256.00,1388,20240402,-25.79,900,20250306,14.44,1080,-4.63,20250331,900,14.44,20250306,1350,-23.70,20240429,900,14.44,20250306,0.05,Y,204840,100,76 억,,537040,N,N,0,N,00,N
20250414,150912,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1030,14,2,1.38,151394048,147030,190.40,1011,1043,1007,1320,712,1016,1029.68,0.70,0,47616,1052,1033,1014,995,976,1043,1005,77,304,100,730,1,1,76965206,793,-33.23,4.02,12,0.19,-31.00,256.00,1388,20240402,-25.79,900,20250306,14.44,1080,-4.63,20250331,900,14.44,20250306,1350,-23.70,20240429,900,14.44,20250306,0.05,Y,204840,100,76 억,,537040,N,N,0,N,00,N
20250414,140912,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1029,13,2,1.28,142041122,137928,178.61,1011,1043,1007,1320,712,1016,1029.82,0.70,0,43515,1052,1033,1014,995,976,1043,1005,77,304,100,730,1,1,76965206,792,-33.19,4.02,12,0.18,-31.00,256.00,1388,20240402,-25.86,900,20250306,14.33,1080,-4.72,20250331,900,14.33,20250306,1350,-23.78,20240429,900,14.33,20250306,0.05,Y,204840,100,76 억,,537040,N,N,0,N,00,N
20250414,130909,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1029,13,2,1.28,128026927,124292,160.95,1011,1043,1007,1320,712,1016,1030.05,0.70,0,43201,1052,1033,1014,995,976,1043,1005,77,304,100,730,1,1,76965206,792,-33.19,4.02,12,0.16,-31.00,256.00,1388,20240402,-25.86,900,20250306,14.33,1080,-4.72,20250331,900,14.33,20250306,1350,-23.78,20240429,900,14.33,20250306,0.05,Y,204840,100,76 억,,537040,N,N,0,N,00,N
20250414,120912,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1035,19,2,1.87,95610148,92911,120.32,1011,1043,1007,1320,712,1016,1029.05,0.70,0,26535,1052,1033,1014,995,976,1043,1005,77,304,100,730,1,1,76965206,797,-33.39,4.04,12,0.12,-31.00,256.00,1388,20240402,-25.43,900,20250306,15.00,1080,-4.17,20250331,900,15.00,20250306,1350,-23.33,20240429,900,15.00,20250306,0.05,Y,204840,100,76 억,,537040,N,N,0,N,00,N
20250414,110907,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1034,18,2,1.77,47753303,46670,60.44,1011,1043,1007,1320,712,1016,1023.21,0.70,0,17581,1052,1033,1014,995,976,1043,1005,77,304,100,730,1,1,76965206,796,-33.35,4.04,12,0.06,-31.00,256.00,1388,20240402,-25.50,900,20250306,14.89,1080,-4.26,20250331,900,14.89,20250306,1350,-23.41,20240429,900,14.89,20250306,0.05,Y,204840,100,76 억,,537040,N,N,0,N,00,N
20250414,100909,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1029,13,2,1.28,25234556,24815,32.13,1011,1043,1007,1320,712,1016,1016.91,0.70,0,7248,1052,1033,1014,995,976,1043,1005,77,304,100,730,1,1,76965206,792,-33.19,4.02,12,0.03,-31.00,256.00,1388,20240402,-25.86,900,20250306,14.33,1080,-4.72,20250331,900,14.33,20250306,1350,-23.78,20240429,900,14.33,20250306,0.05,Y,204840,100,76 억,,537040,N,N,0,N,00,N
20250414,090910,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1016,0,3,0.00,4031687,3977,5.15,1011,1043,1011,1320,712,1016,1013.75,0.70,0,1157,1052,1033,1014,995,976,1043,1005,77,304,100,730,1,1,76965206,782,-32.77,3.97,12,0.01,-31.00,256.00,1388,20240402,-26.80,900,20250306,12.89,1080,-5.93,20250331,900,12.89,20250306,1350,-24.74,20240429,900,12.89,20250306,0.05,Y,204840,100,76 억,,537040,N,N,0,N,00,N
20250411,160900,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1016,2,2,0.20,78272880,77223,70.44,1002,1033,995,1318,710,1014,1013.60,0.71,0,-13152,1033,1023,1009,999,985,1028,1004,77,304,100,730,1,1,76965206,782,-32.77,3.97,12,0.10,-31.00,256.00,1393,20240401,-27.06,900,20250306,12.89,1080,-5.93,20250331,900,12.89,20250306,1350,-24.74,20240429,900,12.89,20250306,0.05,Y,204840,100,76 억,,550192,N,N,0,N,00,N
20250411,150909,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1016,2,2,0.20,77749638,76708,69.97,1002,1033,995,1318,710,1014,1013.58,0.71,0,-13230,1033,1023,1009,999,985,1028,1004,77,304,100,730,1,1,76965206,782,-32.77,3.97,12,0.10,-31.00,256.00,1393,20240401,-27.06,900,20250306,12.89,1080,-5.93,20250331,900,12.89,20250306,1350,-24.74,20240429,900,12.89,20250306,0.05,Y,204840,100,76 억,,550192,N,N,0,N,00,N
20250411,140907,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1015,1,2,0.10,71946123,71002,64.77,1002,1033,995,1318,710,1014,1013.30,0.71,0,-10893,1033,1023,1009,999,985,1028,1004,77,304,100,730,1,1,76965206,781,-32.74,3.96,12,0.09,-31.00,256.00,1393,20240401,-27.14,900,20250306,12.78,1080,-6.02,20250331,900,12.78,20250306,1350,-24.81,20240429,900,12.78,20250306,0.05,Y,204840,100,76 억,,550192,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 160904 57 100.00 KOSDAQ 유통 N N N N N 1030 14 2 1.38 154603528 150146 194.43 1011 1043 1007 1320 712 1016 1029.69 0.70 0 47161 1052 1033 1014 995 976 1043 1005 77 304 100 730 1 1 76965206 793 -33.23 4.02 12 0.20 -31.00 256.00 1388 20240402 -25.79 900 20250306 14.44 1080 -4.63 20250331 900 14.44 20250306 1350 -23.70 20240429 900 14.44 20250306 0.05 Y 204840 100 76 억 537040 N N 0 N 00 N
3 20250414 150912 57 100.00 KOSDAQ 유통 N N N N N 1030 14 2 1.38 151394048 147030 190.40 1011 1043 1007 1320 712 1016 1029.68 0.70 0 47616 1052 1033 1014 995 976 1043 1005 77 304 100 730 1 1 76965206 793 -33.23 4.02 12 0.19 -31.00 256.00 1388 20240402 -25.79 900 20250306 14.44 1080 -4.63 20250331 900 14.44 20250306 1350 -23.70 20240429 900 14.44 20250306 0.05 Y 204840 100 76 억 537040 N N 0 N 00 N
4 20250414 140912 57 100.00 KOSDAQ 유통 N N N N N 1029 13 2 1.28 142041122 137928 178.61 1011 1043 1007 1320 712 1016 1029.82 0.70 0 43515 1052 1033 1014 995 976 1043 1005 77 304 100 730 1 1 76965206 792 -33.19 4.02 12 0.18 -31.00 256.00 1388 20240402 -25.86 900 20250306 14.33 1080 -4.72 20250331 900 14.33 20250306 1350 -23.78 20240429 900 14.33 20250306 0.05 Y 204840 100 76 억 537040 N N 0 N 00 N
5 20250414 130909 57 100.00 KOSDAQ 유통 N N N N N 1029 13 2 1.28 128026927 124292 160.95 1011 1043 1007 1320 712 1016 1030.05 0.70 0 43201 1052 1033 1014 995 976 1043 1005 77 304 100 730 1 1 76965206 792 -33.19 4.02 12 0.16 -31.00 256.00 1388 20240402 -25.86 900 20250306 14.33 1080 -4.72 20250331 900 14.33 20250306 1350 -23.78 20240429 900 14.33 20250306 0.05 Y 204840 100 76 억 537040 N N 0 N 00 N
6 20250414 120912 57 100.00 KOSDAQ 유통 N N N N N 1035 19 2 1.87 95610148 92911 120.32 1011 1043 1007 1320 712 1016 1029.05 0.70 0 26535 1052 1033 1014 995 976 1043 1005 77 304 100 730 1 1 76965206 797 -33.39 4.04 12 0.12 -31.00 256.00 1388 20240402 -25.43 900 20250306 15.00 1080 -4.17 20250331 900 15.00 20250306 1350 -23.33 20240429 900 15.00 20250306 0.05 Y 204840 100 76 억 537040 N N 0 N 00 N
7 20250414 110907 57 100.00 KOSDAQ 유통 N N N N N 1034 18 2 1.77 47753303 46670 60.44 1011 1043 1007 1320 712 1016 1023.21 0.70 0 17581 1052 1033 1014 995 976 1043 1005 77 304 100 730 1 1 76965206 796 -33.35 4.04 12 0.06 -31.00 256.00 1388 20240402 -25.50 900 20250306 14.89 1080 -4.26 20250331 900 14.89 20250306 1350 -23.41 20240429 900 14.89 20250306 0.05 Y 204840 100 76 억 537040 N N 0 N 00 N
8 20250414 100909 57 100.00 KOSDAQ 유통 N N N N N 1029 13 2 1.28 25234556 24815 32.13 1011 1043 1007 1320 712 1016 1016.91 0.70 0 7248 1052 1033 1014 995 976 1043 1005 77 304 100 730 1 1 76965206 792 -33.19 4.02 12 0.03 -31.00 256.00 1388 20240402 -25.86 900 20250306 14.33 1080 -4.72 20250331 900 14.33 20250306 1350 -23.78 20240429 900 14.33 20250306 0.05 Y 204840 100 76 억 537040 N N 0 N 00 N
9 20250414 090910 57 100.00 KOSDAQ 유통 N N N N N 1016 0 3 0.00 4031687 3977 5.15 1011 1043 1011 1320 712 1016 1013.75 0.70 0 1157 1052 1033 1014 995 976 1043 1005 77 304 100 730 1 1 76965206 782 -32.77 3.97 12 0.01 -31.00 256.00 1388 20240402 -26.80 900 20250306 12.89 1080 -5.93 20250331 900 12.89 20250306 1350 -24.74 20240429 900 12.89 20250306 0.05 Y 204840 100 76 억 537040 N N 0 N 00 N
10 20250411 160900 57 100.00 KOSDAQ 유통 N N N N N 1016 2 2 0.20 78272880 77223 70.44 1002 1033 995 1318 710 1014 1013.60 0.71 0 -13152 1033 1023 1009 999 985 1028 1004 77 304 100 730 1 1 76965206 782 -32.77 3.97 12 0.10 -31.00 256.00 1393 20240401 -27.06 900 20250306 12.89 1080 -5.93 20250331 900 12.89 20250306 1350 -24.74 20240429 900 12.89 20250306 0.05 Y 204840 100 76 억 550192 N N 0 N 00 N
11 20250411 150909 57 100.00 KOSDAQ 유통 N N N N N 1016 2 2 0.20 77749638 76708 69.97 1002 1033 995 1318 710 1014 1013.58 0.71 0 -13230 1033 1023 1009 999 985 1028 1004 77 304 100 730 1 1 76965206 782 -32.77 3.97 12 0.10 -31.00 256.00 1393 20240401 -27.06 900 20250306 12.89 1080 -5.93 20250331 900 12.89 20250306 1350 -24.74 20240429 900 12.89 20250306 0.05 Y 204840 100 76 억 550192 N N 0 N 00 N
12 20250411 140907 57 100.00 KOSDAQ 유통 N N N N N 1015 1 2 0.10 71946123 71002 64.77 1002 1033 995 1318 710 1014 1013.30 0.71 0 -10893 1033 1023 1009 999 985 1028 1004 77 304 100 730 1 1 76965206 781 -32.74 3.96 12 0.09 -31.00 256.00 1393 20240401 -27.14 900 20250306 12.78 1080 -6.02 20250331 900 12.78 20250306 1350 -24.81 20240429 900 12.78 20250306 0.05 Y 204840 100 76 억 550192 N N 0 N 00 N