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
215480/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,,유통,N,N,N,N, ,N,2735,-60,5,-2.15,236909444,86783,67.19,2830,2830,2680,3630,1960,2795,2729.91,13.26,0,7365,3111,2952,2811,2652,2511,2882,2582,48,835,500,1950,5,1,9400000,257,-50.65,0.74,12,0.92,-54.00,3712.00,3770,20240620,-27.45,2195,20250325,24.60,3005,-8.99,20250410,2195,24.60,20250325,3770,-27.45,20240620,2195,24.60,20250325,0.72,Y,215480,500,48 억,,1246694,N,N,2893,N,00,N
20250414,150926,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2745,-50,5,-1.79,231937064,84966,65.78,2830,2830,2680,3630,1960,2795,2729.76,13.26,0,7724,3111,2952,2811,2652,2511,2882,2582,48,835,500,1950,5,1,9400000,258,-50.83,0.74,12,0.90,-54.00,3712.00,3770,20240620,-27.19,2195,20250325,25.06,3005,-8.65,20250410,2195,25.06,20250325,3770,-27.19,20240620,2195,25.06,20250325,0.72,Y,215480,500,48 억,,1246694,N,N,3096,N,00,N
20250414,140925,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2730,-65,5,-2.33,197341947,72385,56.04,2830,2830,2680,3630,1960,2795,2726.28,13.26,0,6873,3111,2952,2811,2652,2511,2882,2582,48,835,500,1950,5,1,9400000,257,-50.56,0.74,12,0.77,-54.00,3712.00,3770,20240620,-27.59,2195,20250325,24.37,3005,-9.15,20250410,2195,24.37,20250325,3770,-27.59,20240620,2195,24.37,20250325,0.72,Y,215480,500,48 억,,1246694,N,N,3096,N,00,N
20250414,130923,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2755,-40,5,-1.43,174543371,64019,49.56,2830,2830,2680,3630,1960,2795,2726.43,13.26,0,5189,3111,2952,2811,2652,2511,2882,2582,48,835,500,1950,5,1,9400000,259,-51.02,0.74,12,0.68,-54.00,3712.00,3770,20240620,-26.92,2195,20250325,25.51,3005,-8.32,20250410,2195,25.51,20250325,3770,-26.92,20240620,2195,25.51,20250325,0.72,Y,215480,500,48 억,,1246694,N,N,3096,N,00,N
20250414,120925,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2745,-50,5,-1.79,162316531,59554,46.11,2830,2830,2680,3630,1960,2795,2725.54,13.26,0,4886,3111,2952,2811,2652,2511,2882,2582,48,835,500,1950,5,1,9400000,258,-50.83,0.74,12,0.63,-54.00,3712.00,3770,20240620,-27.19,2195,20250325,25.06,3005,-8.65,20250410,2195,25.06,20250325,3770,-27.19,20240620,2195,25.06,20250325,0.72,Y,215480,500,48 억,,1246694,N,N,3096,N,00,N
20250414,110921,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2725,-70,5,-2.50,150692856,55313,42.82,2830,2830,2680,3630,1960,2795,2724.37,13.26,0,6394,3111,2952,2811,2652,2511,2882,2582,48,835,500,1950,5,1,9400000,256,-50.46,0.73,12,0.59,-54.00,3712.00,3770,20240620,-27.72,2195,20250325,24.15,3005,-9.32,20250410,2195,24.15,20250325,3770,-27.72,20240620,2195,24.15,20250325,0.72,Y,215480,500,48 억,,1246694,N,N,3096,N,00,N
20250414,100923,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2725,-70,5,-2.50,120278651,44102,34.14,2830,2830,2680,3630,1960,2795,2727.28,13.26,0,5653,3111,2952,2811,2652,2511,2882,2582,48,835,500,1950,5,1,9400000,256,-50.46,0.73,12,0.47,-54.00,3712.00,3770,20240620,-27.72,2195,20250325,24.15,3005,-9.32,20250410,2195,24.15,20250325,3770,-27.72,20240620,2195,24.15,20250325,0.72,Y,215480,500,48 억,,1246694,N,N,3096,N,00,N
20250414,090924,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2755,-40,5,-1.43,18625225,6735,5.21,2830,2830,2730,3630,1960,2795,2765.44,13.26,0,2016,3111,2952,2811,2652,2511,2882,2582,48,835,500,1950,5,1,9400000,259,-51.02,0.74,12,0.07,-54.00,3712.00,3770,20240620,-26.92,2195,20250325,25.51,3005,-8.32,20250410,2195,25.51,20250325,3770,-26.92,20240620,2195,25.51,20250325,0.72,Y,215480,500,48 억,,1246694,N,N,3096,N,00,N
20250411,160914,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2795,-95,5,-3.29,358482225,128463,66.67,2890,2970,2670,3755,2025,2890,2790.55,13.33,0,-6340,3100,2995,2900,2795,2700,2990,2790,48,865,500,2020,5,1,9400000,263,-51.76,0.75,12,1.37,-54.00,3712.00,3770,20240620,-25.86,2195,20250325,27.33,3005,-6.99,20250410,2195,27.33,20250325,3770,-25.86,20240620,2195,27.33,20250325,0.71,Y,215480,500,48 억,,1253016,N,N,3096,N,00,N
20250411,150922,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2800,-90,5,-3.11,331881400,118963,61.74,2890,2970,2670,3755,2025,2890,2789.79,13.33,0,-5819,3100,2995,2900,2795,2700,2990,2790,48,865,500,2020,5,1,9400000,263,-51.85,0.75,12,1.27,-54.00,3712.00,3770,20240620,-25.73,2195,20250325,27.56,3005,-6.82,20250410,2195,27.56,20250325,3770,-25.73,20240620,2195,27.56,20250325,0.71,Y,215480,500,48 억,,1253016,N,N,0,N,00,N
20250411,140921,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2820,-70,5,-2.42,321220280,115172,59.77,2890,2970,2670,3755,2025,2890,2789.05,13.33,0,-5777,3100,2995,2900,2795,2700,2990,2790,48,865,500,2020,5,1,9400000,265,-52.22,0.76,12,1.23,-54.00,3712.00,3770,20240620,-25.20,2195,20250325,28.47,3005,-6.16,20250410,2195,28.47,20250325,3770,-25.20,20240620,2195,28.47,20250325,0.71,Y,215480,500,48 억,,1253016,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 160918 57 100.00 KOSDAQ 유통 N N N N N 2735 -60 5 -2.15 236909444 86783 67.19 2830 2830 2680 3630 1960 2795 2729.91 13.26 0 7365 3111 2952 2811 2652 2511 2882 2582 48 835 500 1950 5 1 9400000 257 -50.65 0.74 12 0.92 -54.00 3712.00 3770 20240620 -27.45 2195 20250325 24.60 3005 -8.99 20250410 2195 24.60 20250325 3770 -27.45 20240620 2195 24.60 20250325 0.72 Y 215480 500 48 억 1246694 N N 2893 N 00 N
3 20250414 150926 57 100.00 KOSDAQ 유통 N N N N N 2745 -50 5 -1.79 231937064 84966 65.78 2830 2830 2680 3630 1960 2795 2729.76 13.26 0 7724 3111 2952 2811 2652 2511 2882 2582 48 835 500 1950 5 1 9400000 258 -50.83 0.74 12 0.90 -54.00 3712.00 3770 20240620 -27.19 2195 20250325 25.06 3005 -8.65 20250410 2195 25.06 20250325 3770 -27.19 20240620 2195 25.06 20250325 0.72 Y 215480 500 48 억 1246694 N N 3096 N 00 N
4 20250414 140925 57 100.00 KOSDAQ 유통 N N N N N 2730 -65 5 -2.33 197341947 72385 56.04 2830 2830 2680 3630 1960 2795 2726.28 13.26 0 6873 3111 2952 2811 2652 2511 2882 2582 48 835 500 1950 5 1 9400000 257 -50.56 0.74 12 0.77 -54.00 3712.00 3770 20240620 -27.59 2195 20250325 24.37 3005 -9.15 20250410 2195 24.37 20250325 3770 -27.59 20240620 2195 24.37 20250325 0.72 Y 215480 500 48 억 1246694 N N 3096 N 00 N
5 20250414 130923 57 100.00 KOSDAQ 유통 N N N N N 2755 -40 5 -1.43 174543371 64019 49.56 2830 2830 2680 3630 1960 2795 2726.43 13.26 0 5189 3111 2952 2811 2652 2511 2882 2582 48 835 500 1950 5 1 9400000 259 -51.02 0.74 12 0.68 -54.00 3712.00 3770 20240620 -26.92 2195 20250325 25.51 3005 -8.32 20250410 2195 25.51 20250325 3770 -26.92 20240620 2195 25.51 20250325 0.72 Y 215480 500 48 억 1246694 N N 3096 N 00 N
6 20250414 120925 57 100.00 KOSDAQ 유통 N N N N N 2745 -50 5 -1.79 162316531 59554 46.11 2830 2830 2680 3630 1960 2795 2725.54 13.26 0 4886 3111 2952 2811 2652 2511 2882 2582 48 835 500 1950 5 1 9400000 258 -50.83 0.74 12 0.63 -54.00 3712.00 3770 20240620 -27.19 2195 20250325 25.06 3005 -8.65 20250410 2195 25.06 20250325 3770 -27.19 20240620 2195 25.06 20250325 0.72 Y 215480 500 48 억 1246694 N N 3096 N 00 N
7 20250414 110921 57 100.00 KOSDAQ 유통 N N N N N 2725 -70 5 -2.50 150692856 55313 42.82 2830 2830 2680 3630 1960 2795 2724.37 13.26 0 6394 3111 2952 2811 2652 2511 2882 2582 48 835 500 1950 5 1 9400000 256 -50.46 0.73 12 0.59 -54.00 3712.00 3770 20240620 -27.72 2195 20250325 24.15 3005 -9.32 20250410 2195 24.15 20250325 3770 -27.72 20240620 2195 24.15 20250325 0.72 Y 215480 500 48 억 1246694 N N 3096 N 00 N
8 20250414 100923 57 100.00 KOSDAQ 유통 N N N N N 2725 -70 5 -2.50 120278651 44102 34.14 2830 2830 2680 3630 1960 2795 2727.28 13.26 0 5653 3111 2952 2811 2652 2511 2882 2582 48 835 500 1950 5 1 9400000 256 -50.46 0.73 12 0.47 -54.00 3712.00 3770 20240620 -27.72 2195 20250325 24.15 3005 -9.32 20250410 2195 24.15 20250325 3770 -27.72 20240620 2195 24.15 20250325 0.72 Y 215480 500 48 억 1246694 N N 3096 N 00 N
9 20250414 090924 57 100.00 KOSDAQ 유통 N N N N N 2755 -40 5 -1.43 18625225 6735 5.21 2830 2830 2730 3630 1960 2795 2765.44 13.26 0 2016 3111 2952 2811 2652 2511 2882 2582 48 835 500 1950 5 1 9400000 259 -51.02 0.74 12 0.07 -54.00 3712.00 3770 20240620 -26.92 2195 20250325 25.51 3005 -8.32 20250410 2195 25.51 20250325 3770 -26.92 20240620 2195 25.51 20250325 0.72 Y 215480 500 48 억 1246694 N N 3096 N 00 N
10 20250411 160914 57 100.00 KOSDAQ 유통 N N N N N 2795 -95 5 -3.29 358482225 128463 66.67 2890 2970 2670 3755 2025 2890 2790.55 13.33 0 -6340 3100 2995 2900 2795 2700 2990 2790 48 865 500 2020 5 1 9400000 263 -51.76 0.75 12 1.37 -54.00 3712.00 3770 20240620 -25.86 2195 20250325 27.33 3005 -6.99 20250410 2195 27.33 20250325 3770 -25.86 20240620 2195 27.33 20250325 0.71 Y 215480 500 48 억 1253016 N N 3096 N 00 N
11 20250411 150922 57 100.00 KOSDAQ 유통 N N N N N 2800 -90 5 -3.11 331881400 118963 61.74 2890 2970 2670 3755 2025 2890 2789.79 13.33 0 -5819 3100 2995 2900 2795 2700 2990 2790 48 865 500 2020 5 1 9400000 263 -51.85 0.75 12 1.27 -54.00 3712.00 3770 20240620 -25.73 2195 20250325 27.56 3005 -6.82 20250410 2195 27.56 20250325 3770 -25.73 20240620 2195 27.56 20250325 0.71 Y 215480 500 48 억 1253016 N N 0 N 00 N
12 20250411 140921 57 100.00 KOSDAQ 유통 N N N N N 2820 -70 5 -2.42 321220280 115172 59.77 2890 2970 2670 3755 2025 2890 2789.05 13.33 0 -5777 3100 2995 2900 2795 2700 2990 2790 48 865 500 2020 5 1 9400000 265 -52.22 0.76 12 1.23 -54.00 3712.00 3770 20240620 -25.20 2195 20250325 28.47 3005 -6.16 20250410 2195 28.47 20250325 3770 -25.20 20240620 2195 28.47 20250325 0.71 Y 215480 500 48 억 1253016 N N 0 N 00 N