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
215380/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
20250414,160918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1410,4,2,0.28,49670703,35098,116.73,1409,1450,1406,1827,985,1406,1415.20,9.02,0,-561,1460,1432,1417,1389,1374,1425,1382,84,421,500,840,1,1,16829576,237,100.71,0.76,12,0.21,14.00,1865.00,4300,20240821,-67.21,1100,20240624,28.18,2180,-35.32,20250109,1350,4.44,20250409,4300,-67.21,20240821,1100,28.18,20240624,0.00,Y,215380,500,84 억,,1517287,N,N,341,N,00,N
20250414,150926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1410,4,2,0.28,44198891,31221,103.84,1409,1450,1406,1827,985,1406,1415.68,9.02,0,1307,1460,1432,1417,1389,1374,1425,1382,84,421,500,840,1,1,16829576,237,100.71,0.76,12,0.19,14.00,1865.00,4300,20240821,-67.21,1100,20240624,28.18,2180,-35.32,20250109,1350,4.44,20250409,4300,-67.21,20240821,1100,28.18,20240624,0.00,Y,215380,500,84 억,,1517287,N,N,284,N,00,N
20250414,140925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1420,14,2,1.00,34300098,24232,80.59,1409,1450,1406,1827,985,1406,1415.49,9.02,0,2963,1460,1432,1417,1389,1374,1425,1382,84,421,500,840,1,1,16829576,239,101.43,0.76,12,0.14,14.00,1865.00,4300,20240821,-66.98,1100,20240624,29.09,2180,-34.86,20250109,1350,5.19,20250409,4300,-66.98,20240821,1100,29.09,20240624,0.00,Y,215380,500,84 억,,1517287,N,N,284,N,00,N
20250414,130923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1414,8,2,0.57,29243747,20663,68.72,1409,1450,1406,1827,985,1406,1415.27,9.02,0,3229,1460,1432,1417,1389,1374,1425,1382,84,421,500,840,1,1,16829576,238,101.00,0.76,12,0.12,14.00,1865.00,4300,20240821,-67.12,1100,20240624,28.55,2180,-35.14,20250109,1350,4.74,20250409,4300,-67.12,20240821,1100,28.55,20240624,0.00,Y,215380,500,84 억,,1517287,N,N,284,N,00,N
20250414,120925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1421,15,2,1.07,25681186,18152,60.37,1409,1450,1406,1827,985,1406,1414.79,9.02,0,2934,1460,1432,1417,1389,1374,1425,1382,84,421,500,840,1,1,16829576,239,101.50,0.76,12,0.11,14.00,1865.00,4300,20240821,-66.95,1100,20240624,29.18,2180,-34.82,20250109,1350,5.26,20250409,4300,-66.95,20240821,1100,29.18,20240624,0.00,Y,215380,500,84 억,,1517287,N,N,284,N,00,N
20250414,110921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1423,17,2,1.21,13980209,9886,32.88,1409,1450,1406,1827,985,1406,1414.14,9.02,0,-3143,1460,1432,1417,1389,1374,1425,1382,84,421,500,840,1,1,16829576,239,101.64,0.76,12,0.06,14.00,1865.00,4300,20240821,-66.91,1100,20240624,29.36,2180,-34.72,20250109,1350,5.41,20250409,4300,-66.91,20240821,1100,29.36,20240624,0.00,Y,215380,500,84 억,,1517287,N,N,284,N,00,N
20250414,100923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1414,8,2,0.57,11816477,8362,27.81,1409,1450,1406,1827,985,1406,1413.12,9.02,0,-2552,1460,1432,1417,1389,1374,1425,1382,84,421,500,840,1,1,16829576,238,101.00,0.76,12,0.05,14.00,1865.00,4300,20240821,-67.12,1100,20240624,28.55,2180,-35.14,20250109,1350,4.74,20250409,4300,-67.12,20240821,1100,28.55,20240624,0.00,Y,215380,500,84 억,,1517287,N,N,284,N,00,N
20250414,090924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1406,0,3,0.00,5549626,3937,13.09,1409,1450,1406,1827,985,1406,1409.61,9.02,0,-871,1460,1432,1417,1389,1374,1425,1382,84,421,500,840,1,1,16829576,237,100.43,0.75,12,0.02,14.00,1865.00,4300,20240821,-67.30,1100,20240624,27.82,2180,-35.50,20250109,1350,4.15,20250409,4300,-67.30,20240821,1100,27.82,20240624,0.00,Y,215380,500,84 억,,1517287,N,N,284,N,00,N
20250411,160913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1406,6,2,0.43,42507842,30067,70.12,1407,1445,1402,1820,980,1400,1413.77,9.07,0,-9070,1490,1445,1421,1376,1352,1467,1398,84,420,500,840,1,1,16829576,237,100.43,0.75,12,0.18,14.00,1865.00,4300,20240821,-67.30,1100,20240624,27.82,2180,-35.50,20250109,1350,4.15,20250409,4300,-67.30,20240821,1100,27.82,20240624,0.00,Y,215380,500,84 억,,1526360,N,N,284,N,00,N
20250411,150922,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1419,19,2,1.36,36464201,25773,60.10,1407,1445,1402,1820,980,1400,1414.82,9.07,0,-6105,1490,1445,1421,1376,1352,1467,1398,84,420,500,840,1,1,16829576,239,101.36,0.76,12,0.15,14.00,1865.00,4300,20240821,-67.00,1100,20240624,29.00,2180,-34.91,20250109,1350,5.11,20250409,4300,-67.00,20240821,1100,29.00,20240624,0.00,Y,215380,500,84 억,,1526360,N,N,475,N,00,N
20250411,140920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1414,14,2,1.00,28248616,19944,46.51,1407,1445,1402,1820,980,1400,1416.40,9.07,0,-4154,1490,1445,1421,1376,1352,1467,1398,84,420,500,840,1,1,16829576,238,101.00,0.76,12,0.12,14.00,1865.00,4300,20240821,-67.12,1100,20240624,28.55,2180,-35.14,20250109,1350,4.74,20250409,4300,-67.12,20240821,1100,28.55,20240624,0.00,Y,215380,500,84 억,,1526360,N,N,475,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 160918 57 100.00 KOSDAQ 일반서비스 N N N N N 1410 4 2 0.28 49670703 35098 116.73 1409 1450 1406 1827 985 1406 1415.20 9.02 0 -561 1460 1432 1417 1389 1374 1425 1382 84 421 500 840 1 1 16829576 237 100.71 0.76 12 0.21 14.00 1865.00 4300 20240821 -67.21 1100 20240624 28.18 2180 -35.32 20250109 1350 4.44 20250409 4300 -67.21 20240821 1100 28.18 20240624 0.00 Y 215380 500 84 억 1517287 N N 341 N 00 N
3 20250414 150926 57 100.00 KOSDAQ 일반서비스 N N N N N 1410 4 2 0.28 44198891 31221 103.84 1409 1450 1406 1827 985 1406 1415.68 9.02 0 1307 1460 1432 1417 1389 1374 1425 1382 84 421 500 840 1 1 16829576 237 100.71 0.76 12 0.19 14.00 1865.00 4300 20240821 -67.21 1100 20240624 28.18 2180 -35.32 20250109 1350 4.44 20250409 4300 -67.21 20240821 1100 28.18 20240624 0.00 Y 215380 500 84 억 1517287 N N 284 N 00 N
4 20250414 140925 57 100.00 KOSDAQ 일반서비스 N N N N N 1420 14 2 1.00 34300098 24232 80.59 1409 1450 1406 1827 985 1406 1415.49 9.02 0 2963 1460 1432 1417 1389 1374 1425 1382 84 421 500 840 1 1 16829576 239 101.43 0.76 12 0.14 14.00 1865.00 4300 20240821 -66.98 1100 20240624 29.09 2180 -34.86 20250109 1350 5.19 20250409 4300 -66.98 20240821 1100 29.09 20240624 0.00 Y 215380 500 84 억 1517287 N N 284 N 00 N
5 20250414 130923 57 100.00 KOSDAQ 일반서비스 N N N N N 1414 8 2 0.57 29243747 20663 68.72 1409 1450 1406 1827 985 1406 1415.27 9.02 0 3229 1460 1432 1417 1389 1374 1425 1382 84 421 500 840 1 1 16829576 238 101.00 0.76 12 0.12 14.00 1865.00 4300 20240821 -67.12 1100 20240624 28.55 2180 -35.14 20250109 1350 4.74 20250409 4300 -67.12 20240821 1100 28.55 20240624 0.00 Y 215380 500 84 억 1517287 N N 284 N 00 N
6 20250414 120925 57 100.00 KOSDAQ 일반서비스 N N N N N 1421 15 2 1.07 25681186 18152 60.37 1409 1450 1406 1827 985 1406 1414.79 9.02 0 2934 1460 1432 1417 1389 1374 1425 1382 84 421 500 840 1 1 16829576 239 101.50 0.76 12 0.11 14.00 1865.00 4300 20240821 -66.95 1100 20240624 29.18 2180 -34.82 20250109 1350 5.26 20250409 4300 -66.95 20240821 1100 29.18 20240624 0.00 Y 215380 500 84 억 1517287 N N 284 N 00 N
7 20250414 110921 57 100.00 KOSDAQ 일반서비스 N N N N N 1423 17 2 1.21 13980209 9886 32.88 1409 1450 1406 1827 985 1406 1414.14 9.02 0 -3143 1460 1432 1417 1389 1374 1425 1382 84 421 500 840 1 1 16829576 239 101.64 0.76 12 0.06 14.00 1865.00 4300 20240821 -66.91 1100 20240624 29.36 2180 -34.72 20250109 1350 5.41 20250409 4300 -66.91 20240821 1100 29.36 20240624 0.00 Y 215380 500 84 억 1517287 N N 284 N 00 N
8 20250414 100923 57 100.00 KOSDAQ 일반서비스 N N N N N 1414 8 2 0.57 11816477 8362 27.81 1409 1450 1406 1827 985 1406 1413.12 9.02 0 -2552 1460 1432 1417 1389 1374 1425 1382 84 421 500 840 1 1 16829576 238 101.00 0.76 12 0.05 14.00 1865.00 4300 20240821 -67.12 1100 20240624 28.55 2180 -35.14 20250109 1350 4.74 20250409 4300 -67.12 20240821 1100 28.55 20240624 0.00 Y 215380 500 84 억 1517287 N N 284 N 00 N
9 20250414 090924 57 100.00 KOSDAQ 일반서비스 N N N N N 1406 0 3 0.00 5549626 3937 13.09 1409 1450 1406 1827 985 1406 1409.61 9.02 0 -871 1460 1432 1417 1389 1374 1425 1382 84 421 500 840 1 1 16829576 237 100.43 0.75 12 0.02 14.00 1865.00 4300 20240821 -67.30 1100 20240624 27.82 2180 -35.50 20250109 1350 4.15 20250409 4300 -67.30 20240821 1100 27.82 20240624 0.00 Y 215380 500 84 억 1517287 N N 284 N 00 N
10 20250411 160913 57 100.00 KOSDAQ 일반서비스 N N N N N 1406 6 2 0.43 42507842 30067 70.12 1407 1445 1402 1820 980 1400 1413.77 9.07 0 -9070 1490 1445 1421 1376 1352 1467 1398 84 420 500 840 1 1 16829576 237 100.43 0.75 12 0.18 14.00 1865.00 4300 20240821 -67.30 1100 20240624 27.82 2180 -35.50 20250109 1350 4.15 20250409 4300 -67.30 20240821 1100 27.82 20240624 0.00 Y 215380 500 84 억 1526360 N N 284 N 00 N
11 20250411 150922 57 100.00 KOSDAQ 일반서비스 N N N N N 1419 19 2 1.36 36464201 25773 60.10 1407 1445 1402 1820 980 1400 1414.82 9.07 0 -6105 1490 1445 1421 1376 1352 1467 1398 84 420 500 840 1 1 16829576 239 101.36 0.76 12 0.15 14.00 1865.00 4300 20240821 -67.00 1100 20240624 29.00 2180 -34.91 20250109 1350 5.11 20250409 4300 -67.00 20240821 1100 29.00 20240624 0.00 Y 215380 500 84 억 1526360 N N 475 N 00 N
12 20250411 140920 57 100.00 KOSDAQ 일반서비스 N N N N N 1414 14 2 1.00 28248616 19944 46.51 1407 1445 1402 1820 980 1400 1416.40 9.07 0 -4154 1490 1445 1421 1376 1352 1467 1398 84 420 500 840 1 1 16829576 238 101.00 0.76 12 0.12 14.00 1865.00 4300 20240821 -67.12 1100 20240624 28.55 2180 -35.14 20250109 1350 4.74 20250409 4300 -67.12 20240821 1100 28.55 20240624 0.00 Y 215380 500 84 억 1526360 N N 475 N 00 N