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
219550/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
20250414,160924,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,728,-2,5,-0.27,469245115,640673,100.26,730,750,720,949,511,730,732.43,0.86,0,-93450,770,750,716,696,662,760,706,624,219,500,0,1,1,124831164,909,-1.03,7.35,12,0.51,-706.00,99.00,1048,20241111,-30.53,222,20240902,227.93,995,-26.83,20250206,494,47.37,20250102,1048,-30.53,20241111,222,227.93,20240902,0.00,Y,219550,500,624 억,,1077563,N,N,49593,N,00,N
20250414,150933,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,723,-7,5,-0.96,451481435,616233,96.43,730,750,720,949,511,730,732.65,0.86,0,-75827,770,750,716,696,662,760,706,624,219,500,0,1,1,124831164,903,-1.02,7.30,12,0.49,-706.00,99.00,1048,20241111,-31.01,222,20240902,225.68,995,-27.34,20250206,494,46.36,20250102,1048,-31.01,20241111,222,225.68,20240902,0.00,Y,219550,500,624 억,,1077563,N,N,47622,N,00,N
20250414,140932,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,723,-7,5,-0.96,389258215,530190,82.97,730,750,720,949,511,730,734.19,0.86,0,-76687,770,750,716,696,662,760,706,624,219,500,0,1,1,124831164,903,-1.02,7.30,12,0.42,-706.00,99.00,1048,20241111,-31.01,222,20240902,225.68,995,-27.34,20250206,494,46.36,20250102,1048,-31.01,20241111,222,225.68,20240902,0.00,Y,219550,500,624 억,,1077563,N,N,47622,N,00,N
20250414,130929,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,726,-4,5,-0.55,355050405,482900,75.57,730,750,720,949,511,730,735.25,0.86,0,-77470,770,750,716,696,662,760,706,624,219,500,0,1,1,124831164,906,-1.03,7.33,12,0.39,-706.00,99.00,1048,20241111,-30.73,222,20240902,227.03,995,-27.04,20250206,494,46.96,20250102,1048,-30.73,20241111,222,227.03,20240902,0.00,Y,219550,500,624 억,,1077563,N,N,47622,N,00,N
20250414,120931,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,729,-1,5,-0.14,331245863,450197,70.45,730,750,720,949,511,730,735.78,0.86,0,-72007,770,750,716,696,662,760,706,624,219,500,0,1,1,124831164,910,-1.03,7.36,12,0.36,-706.00,99.00,1048,20241111,-30.44,222,20240902,228.38,995,-26.73,20250206,494,47.57,20250102,1048,-30.44,20241111,222,228.38,20240902,0.00,Y,219550,500,624 억,,1077563,N,N,47622,N,00,N
20250414,110927,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,730,0,3,0.00,287794680,390531,61.11,730,750,720,949,511,730,736.93,0.86,0,-58830,770,750,716,696,662,760,706,624,219,500,0,1,1,124831164,911,-1.03,7.37,12,0.31,-706.00,99.00,1048,20241111,-30.34,222,20240902,228.83,995,-26.63,20250206,494,47.77,20250102,1048,-30.34,20241111,222,228.83,20240902,0.00,Y,219550,500,624 억,,1077563,N,N,47622,N,00,N
20250414,100929,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,734,4,2,0.55,232134120,314220,49.17,730,750,720,949,511,730,738.76,0.86,0,-54553,770,750,716,696,662,760,706,624,219,500,0,1,1,124831164,916,-1.04,7.41,12,0.25,-706.00,99.00,1048,20241111,-29.96,222,20240902,230.63,995,-26.23,20250206,494,48.58,20250102,1048,-29.96,20241111,222,230.63,20240902,0.00,Y,219550,500,624 억,,1077563,N,N,47622,N,00,N
20250414,090930,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,733,3,2,0.41,33586081,46282,7.24,730,739,720,949,511,730,725.68,0.86,0,8723,770,750,716,696,662,760,706,624,219,500,0,1,1,124831164,915,-1.04,7.40,12,0.04,-706.00,99.00,1048,20241111,-30.06,222,20240902,230.18,995,-26.33,20250206,494,48.38,20250102,1048,-30.06,20241111,222,230.18,20240902,0.00,Y,219550,500,624 억,,1077563,N,N,47622,N,00,N
20250411,160920,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,730,0,3,0.00,461871631,637542,98.89,729,736,682,949,511,730,724.45,0.78,0,100356,751,740,725,714,699,746,720,624,219,500,0,1,1,124831164,911,-1.03,7.37,12,0.51,-706.00,99.00,1048,20241111,-30.34,222,20240902,228.83,995,-26.63,20250206,494,47.77,20250102,1048,-30.34,20241111,222,228.83,20240902,0.00,Y,219550,500,624 억,,979685,N,N,47622,N,00,N
20250411,150928,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,731,1,2,0.14,427751750,590840,91.65,729,736,682,949,511,730,723.97,0.78,0,87884,751,740,725,714,699,746,720,624,219,500,0,1,1,124831164,913,-1.04,7.38,12,0.47,-706.00,99.00,1048,20241111,-30.25,222,20240902,229.28,995,-26.53,20250206,494,47.98,20250102,1048,-30.25,20241111,222,229.28,20240902,0.00,Y,219550,500,624 억,,979685,N,N,4013,N,00,N
20250411,140927,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,727,-3,5,-0.41,234353722,325931,50.56,729,730,682,949,511,730,719.03,0.78,0,-4159,751,740,725,714,699,746,720,624,219,500,0,1,1,124831164,908,-1.03,7.34,12,0.26,-706.00,99.00,1048,20241111,-30.63,222,20240902,227.48,995,-26.93,20250206,494,47.17,20250102,1048,-30.63,20241111,222,227.48,20240902,0.00,Y,219550,500,624 억,,979685,N,N,4013,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 160924 51 100.00 KOSDAQ 유통 N N N N N 728 -2 5 -0.27 469245115 640673 100.26 730 750 720 949 511 730 732.43 0.86 0 -93450 770 750 716 696 662 760 706 624 219 500 0 1 1 124831164 909 -1.03 7.35 12 0.51 -706.00 99.00 1048 20241111 -30.53 222 20240902 227.93 995 -26.83 20250206 494 47.37 20250102 1048 -30.53 20241111 222 227.93 20240902 0.00 Y 219550 500 624 억 1077563 N N 49593 N 00 N
3 20250414 150933 51 100.00 KOSDAQ 유통 N N N N N 723 -7 5 -0.96 451481435 616233 96.43 730 750 720 949 511 730 732.65 0.86 0 -75827 770 750 716 696 662 760 706 624 219 500 0 1 1 124831164 903 -1.02 7.30 12 0.49 -706.00 99.00 1048 20241111 -31.01 222 20240902 225.68 995 -27.34 20250206 494 46.36 20250102 1048 -31.01 20241111 222 225.68 20240902 0.00 Y 219550 500 624 억 1077563 N N 47622 N 00 N
4 20250414 140932 51 100.00 KOSDAQ 유통 N N N N N 723 -7 5 -0.96 389258215 530190 82.97 730 750 720 949 511 730 734.19 0.86 0 -76687 770 750 716 696 662 760 706 624 219 500 0 1 1 124831164 903 -1.02 7.30 12 0.42 -706.00 99.00 1048 20241111 -31.01 222 20240902 225.68 995 -27.34 20250206 494 46.36 20250102 1048 -31.01 20241111 222 225.68 20240902 0.00 Y 219550 500 624 억 1077563 N N 47622 N 00 N
5 20250414 130929 51 100.00 KOSDAQ 유통 N N N N N 726 -4 5 -0.55 355050405 482900 75.57 730 750 720 949 511 730 735.25 0.86 0 -77470 770 750 716 696 662 760 706 624 219 500 0 1 1 124831164 906 -1.03 7.33 12 0.39 -706.00 99.00 1048 20241111 -30.73 222 20240902 227.03 995 -27.04 20250206 494 46.96 20250102 1048 -30.73 20241111 222 227.03 20240902 0.00 Y 219550 500 624 억 1077563 N N 47622 N 00 N
6 20250414 120931 51 100.00 KOSDAQ 유통 N N N N N 729 -1 5 -0.14 331245863 450197 70.45 730 750 720 949 511 730 735.78 0.86 0 -72007 770 750 716 696 662 760 706 624 219 500 0 1 1 124831164 910 -1.03 7.36 12 0.36 -706.00 99.00 1048 20241111 -30.44 222 20240902 228.38 995 -26.73 20250206 494 47.57 20250102 1048 -30.44 20241111 222 228.38 20240902 0.00 Y 219550 500 624 억 1077563 N N 47622 N 00 N
7 20250414 110927 51 100.00 KOSDAQ 유통 N N N N N 730 0 3 0.00 287794680 390531 61.11 730 750 720 949 511 730 736.93 0.86 0 -58830 770 750 716 696 662 760 706 624 219 500 0 1 1 124831164 911 -1.03 7.37 12 0.31 -706.00 99.00 1048 20241111 -30.34 222 20240902 228.83 995 -26.63 20250206 494 47.77 20250102 1048 -30.34 20241111 222 228.83 20240902 0.00 Y 219550 500 624 억 1077563 N N 47622 N 00 N
8 20250414 100929 51 100.00 KOSDAQ 유통 N N N N N 734 4 2 0.55 232134120 314220 49.17 730 750 720 949 511 730 738.76 0.86 0 -54553 770 750 716 696 662 760 706 624 219 500 0 1 1 124831164 916 -1.04 7.41 12 0.25 -706.00 99.00 1048 20241111 -29.96 222 20240902 230.63 995 -26.23 20250206 494 48.58 20250102 1048 -29.96 20241111 222 230.63 20240902 0.00 Y 219550 500 624 억 1077563 N N 47622 N 00 N
9 20250414 090930 51 100.00 KOSDAQ 유통 N N N N N 733 3 2 0.41 33586081 46282 7.24 730 739 720 949 511 730 725.68 0.86 0 8723 770 750 716 696 662 760 706 624 219 500 0 1 1 124831164 915 -1.04 7.40 12 0.04 -706.00 99.00 1048 20241111 -30.06 222 20240902 230.18 995 -26.33 20250206 494 48.38 20250102 1048 -30.06 20241111 222 230.18 20240902 0.00 Y 219550 500 624 억 1077563 N N 47622 N 00 N
10 20250411 160920 51 100.00 KOSDAQ 유통 N N N N N 730 0 3 0.00 461871631 637542 98.89 729 736 682 949 511 730 724.45 0.78 0 100356 751 740 725 714 699 746 720 624 219 500 0 1 1 124831164 911 -1.03 7.37 12 0.51 -706.00 99.00 1048 20241111 -30.34 222 20240902 228.83 995 -26.63 20250206 494 47.77 20250102 1048 -30.34 20241111 222 228.83 20240902 0.00 Y 219550 500 624 억 979685 N N 47622 N 00 N
11 20250411 150928 51 100.00 KOSDAQ 유통 N N N N N 731 1 2 0.14 427751750 590840 91.65 729 736 682 949 511 730 723.97 0.78 0 87884 751 740 725 714 699 746 720 624 219 500 0 1 1 124831164 913 -1.04 7.38 12 0.47 -706.00 99.00 1048 20241111 -30.25 222 20240902 229.28 995 -26.53 20250206 494 47.98 20250102 1048 -30.25 20241111 222 229.28 20240902 0.00 Y 219550 500 624 억 979685 N N 4013 N 00 N
12 20250411 140927 51 100.00 KOSDAQ 유통 N N N N N 727 -3 5 -0.41 234353722 325931 50.56 729 730 682 949 511 730 719.03 0.78 0 -4159 751 740 725 714 699 746 720 624 219 500 0 1 1 124831164 908 -1.03 7.34 12 0.26 -706.00 99.00 1048 20241111 -30.63 222 20240902 227.48 995 -26.93 20250206 494 47.17 20250102 1048 -30.63 20241111 222 227.48 20240902 0.00 Y 219550 500 624 억 979685 N N 4013 N 00 N