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
223310/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
20250414,160929,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2340,-15,5,-0.64,178372480,76057,17.18,2375,2405,2290,3060,1650,2355,2345.25,0.00,0,9173,2735,2545,2340,2150,1945,2640,2245,23,705,100,1410,5,1,22839375,534,-4.69,2.53,12,0.33,-499.00,925.00,4665,20240523,-49.84,1381,20240411,69.44,4110,-43.07,20250116,2030,15.27,20250407,4665,-49.84,20240523,1407,66.31,20240415,0.00,Y,223310,100,22 억,,0,N,N,2650,N,00,N
20250414,150938,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2335,-20,5,-0.85,174929545,74585,16.85,2375,2405,2290,3060,1650,2355,2345.37,0.00,0,9592,2735,2545,2340,2150,1945,2640,2245,23,705,100,1410,5,1,22839375,533,-4.68,2.52,12,0.33,-499.00,925.00,4665,20240523,-49.95,1381,20240411,69.08,4110,-43.19,20250116,2030,15.02,20250407,4665,-49.95,20240523,1407,65.96,20240415,0.00,Y,223310,100,22 억,,0,N,N,9535,N,00,N
20250414,140937,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2315,-40,5,-1.70,168001775,71610,16.18,2375,2405,2290,3060,1650,2355,2346.07,0.00,0,9042,2735,2545,2340,2150,1945,2640,2245,23,705,100,1410,5,1,22839375,529,-4.64,2.50,12,0.31,-499.00,925.00,4665,20240523,-50.38,1381,20240411,67.63,4110,-43.67,20250116,2030,14.04,20250407,4665,-50.38,20240523,1407,64.53,20240415,0.00,Y,223310,100,22 억,,0,N,N,9535,N,00,N
20250414,130935,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2330,-25,5,-1.06,153352635,65316,14.76,2375,2405,2290,3060,1650,2355,2347.86,0.00,0,7476,2735,2545,2340,2150,1945,2640,2245,23,705,100,1410,5,1,22839375,532,-4.67,2.52,12,0.29,-499.00,925.00,4665,20240523,-50.05,1381,20240411,68.72,4110,-43.31,20250116,2030,14.78,20250407,4665,-50.05,20240523,1407,65.60,20240415,0.00,Y,223310,100,22 억,,0,N,N,9535,N,00,N
20250414,120937,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2315,-40,5,-1.70,149225340,63544,14.36,2375,2405,2290,3060,1650,2355,2348.38,0.00,0,6980,2735,2545,2340,2150,1945,2640,2245,23,705,100,1410,5,1,22839375,529,-4.64,2.50,12,0.28,-499.00,925.00,4665,20240523,-50.38,1381,20240411,67.63,4110,-43.67,20250116,2030,14.04,20250407,4665,-50.38,20240523,1407,64.53,20240415,0.00,Y,223310,100,22 억,,0,N,N,9535,N,00,N
20250414,110932,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2300,-55,5,-2.34,146061175,62176,14.05,2375,2405,2290,3060,1650,2355,2349.16,0.00,0,6883,2735,2545,2340,2150,1945,2640,2245,23,705,100,1410,5,1,22839375,525,-4.61,2.49,12,0.27,-499.00,925.00,4665,20240523,-50.70,1381,20240411,66.55,4110,-44.04,20250116,2030,13.30,20250407,4665,-50.70,20240523,1407,63.47,20240415,0.00,Y,223310,100,22 억,,0,N,N,9535,N,00,N
20250414,100934,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2340,-15,5,-0.64,100109715,42291,9.55,2375,2405,2310,3060,1650,2355,2367.16,0.00,0,3541,2735,2545,2340,2150,1945,2640,2245,23,705,100,1410,5,1,22839375,534,-4.69,2.53,12,0.19,-499.00,925.00,4665,20240523,-49.84,1381,20240411,69.44,4110,-43.07,20250116,2030,15.27,20250407,4665,-49.84,20240523,1407,66.31,20240415,0.00,Y,223310,100,22 억,,0,N,N,9535,N,00,N
20250414,090935,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2350,-5,5,-0.21,17658210,7528,1.70,2375,2400,2310,3060,1650,2355,2345.67,0.00,0,-354,2735,2545,2340,2150,1945,2640,2245,23,705,100,1410,5,1,22839375,537,-4.71,2.54,12,0.03,-499.00,925.00,4665,20240523,-49.62,1381,20240411,70.17,4110,-42.82,20250116,2030,15.76,20250407,4665,-49.62,20240523,1407,67.02,20240415,0.00,Y,223310,100,22 억,,0,N,N,9535,N,00,N
20250411,160925,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2355,170,2,7.78,1015526123,442575,1628.19,2160,2530,2135,2840,1530,2185,2294.58,0.00,0,6758,2241,2212,2156,2127,2071,2227,2142,23,655,100,1310,5,1,22839375,538,-4.72,2.55,12,1.94,-499.00,925.00,4665,20240523,-49.52,1381,20240411,70.53,4110,-42.70,20250116,2030,16.01,20250407,4665,-49.52,20240523,1381,70.53,20240411,0.00,Y,223310,100,22 억,,0,N,N,9535,N,00,N
20250411,150934,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2320,135,2,6.18,969912973,423044,1556.34,2160,2530,2135,2840,1530,2185,2292.70,0.00,0,-2530,2241,2212,2156,2127,2071,2227,2142,23,655,100,1310,5,1,22839375,530,-4.65,2.51,12,1.85,-499.00,925.00,4665,20240523,-50.27,1381,20240411,67.99,4110,-43.55,20250116,2030,14.29,20250407,4665,-50.27,20240523,1381,67.99,20240411,0.00,Y,223310,100,22 억,,0,N,N,3428,N,00,N
20250411,140932,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2285,100,2,4.58,930427345,405899,1493.26,2160,2530,2135,2840,1530,2185,2292.26,0.00,0,-7583,2241,2212,2156,2127,2071,2227,2142,23,655,100,1310,5,1,22839375,522,-4.58,2.47,12,1.78,-499.00,925.00,4665,20240523,-51.02,1381,20240411,65.46,4110,-44.40,20250116,2030,12.56,20250407,4665,-51.02,20240523,1381,65.46,20240411,0.00,Y,223310,100,22 억,,0,N,N,3428,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 160929 57 100.00 KOSDAQ 유통 N N N N N 2340 -15 5 -0.64 178372480 76057 17.18 2375 2405 2290 3060 1650 2355 2345.25 0.00 0 9173 2735 2545 2340 2150 1945 2640 2245 23 705 100 1410 5 1 22839375 534 -4.69 2.53 12 0.33 -499.00 925.00 4665 20240523 -49.84 1381 20240411 69.44 4110 -43.07 20250116 2030 15.27 20250407 4665 -49.84 20240523 1407 66.31 20240415 0.00 Y 223310 100 22 억 0 N N 2650 N 00 N
3 20250414 150938 57 100.00 KOSDAQ 유통 N N N N N 2335 -20 5 -0.85 174929545 74585 16.85 2375 2405 2290 3060 1650 2355 2345.37 0.00 0 9592 2735 2545 2340 2150 1945 2640 2245 23 705 100 1410 5 1 22839375 533 -4.68 2.52 12 0.33 -499.00 925.00 4665 20240523 -49.95 1381 20240411 69.08 4110 -43.19 20250116 2030 15.02 20250407 4665 -49.95 20240523 1407 65.96 20240415 0.00 Y 223310 100 22 억 0 N N 9535 N 00 N
4 20250414 140937 57 100.00 KOSDAQ 유통 N N N N N 2315 -40 5 -1.70 168001775 71610 16.18 2375 2405 2290 3060 1650 2355 2346.07 0.00 0 9042 2735 2545 2340 2150 1945 2640 2245 23 705 100 1410 5 1 22839375 529 -4.64 2.50 12 0.31 -499.00 925.00 4665 20240523 -50.38 1381 20240411 67.63 4110 -43.67 20250116 2030 14.04 20250407 4665 -50.38 20240523 1407 64.53 20240415 0.00 Y 223310 100 22 억 0 N N 9535 N 00 N
5 20250414 130935 57 100.00 KOSDAQ 유통 N N N N N 2330 -25 5 -1.06 153352635 65316 14.76 2375 2405 2290 3060 1650 2355 2347.86 0.00 0 7476 2735 2545 2340 2150 1945 2640 2245 23 705 100 1410 5 1 22839375 532 -4.67 2.52 12 0.29 -499.00 925.00 4665 20240523 -50.05 1381 20240411 68.72 4110 -43.31 20250116 2030 14.78 20250407 4665 -50.05 20240523 1407 65.60 20240415 0.00 Y 223310 100 22 억 0 N N 9535 N 00 N
6 20250414 120937 57 100.00 KOSDAQ 유통 N N N N N 2315 -40 5 -1.70 149225340 63544 14.36 2375 2405 2290 3060 1650 2355 2348.38 0.00 0 6980 2735 2545 2340 2150 1945 2640 2245 23 705 100 1410 5 1 22839375 529 -4.64 2.50 12 0.28 -499.00 925.00 4665 20240523 -50.38 1381 20240411 67.63 4110 -43.67 20250116 2030 14.04 20250407 4665 -50.38 20240523 1407 64.53 20240415 0.00 Y 223310 100 22 억 0 N N 9535 N 00 N
7 20250414 110932 57 100.00 KOSDAQ 유통 N N N N N 2300 -55 5 -2.34 146061175 62176 14.05 2375 2405 2290 3060 1650 2355 2349.16 0.00 0 6883 2735 2545 2340 2150 1945 2640 2245 23 705 100 1410 5 1 22839375 525 -4.61 2.49 12 0.27 -499.00 925.00 4665 20240523 -50.70 1381 20240411 66.55 4110 -44.04 20250116 2030 13.30 20250407 4665 -50.70 20240523 1407 63.47 20240415 0.00 Y 223310 100 22 억 0 N N 9535 N 00 N
8 20250414 100934 57 100.00 KOSDAQ 유통 N N N N N 2340 -15 5 -0.64 100109715 42291 9.55 2375 2405 2310 3060 1650 2355 2367.16 0.00 0 3541 2735 2545 2340 2150 1945 2640 2245 23 705 100 1410 5 1 22839375 534 -4.69 2.53 12 0.19 -499.00 925.00 4665 20240523 -49.84 1381 20240411 69.44 4110 -43.07 20250116 2030 15.27 20250407 4665 -49.84 20240523 1407 66.31 20240415 0.00 Y 223310 100 22 억 0 N N 9535 N 00 N
9 20250414 090935 57 100.00 KOSDAQ 유통 N N N N N 2350 -5 5 -0.21 17658210 7528 1.70 2375 2400 2310 3060 1650 2355 2345.67 0.00 0 -354 2735 2545 2340 2150 1945 2640 2245 23 705 100 1410 5 1 22839375 537 -4.71 2.54 12 0.03 -499.00 925.00 4665 20240523 -49.62 1381 20240411 70.17 4110 -42.82 20250116 2030 15.76 20250407 4665 -49.62 20240523 1407 67.02 20240415 0.00 Y 223310 100 22 억 0 N N 9535 N 00 N
10 20250411 160925 57 100.00 KOSDAQ 유통 N N N N N 2355 170 2 7.78 1015526123 442575 1628.19 2160 2530 2135 2840 1530 2185 2294.58 0.00 0 6758 2241 2212 2156 2127 2071 2227 2142 23 655 100 1310 5 1 22839375 538 -4.72 2.55 12 1.94 -499.00 925.00 4665 20240523 -49.52 1381 20240411 70.53 4110 -42.70 20250116 2030 16.01 20250407 4665 -49.52 20240523 1381 70.53 20240411 0.00 Y 223310 100 22 억 0 N N 9535 N 00 N
11 20250411 150934 57 100.00 KOSDAQ 유통 N N N N N 2320 135 2 6.18 969912973 423044 1556.34 2160 2530 2135 2840 1530 2185 2292.70 0.00 0 -2530 2241 2212 2156 2127 2071 2227 2142 23 655 100 1310 5 1 22839375 530 -4.65 2.51 12 1.85 -499.00 925.00 4665 20240523 -50.27 1381 20240411 67.99 4110 -43.55 20250116 2030 14.29 20250407 4665 -50.27 20240523 1381 67.99 20240411 0.00 Y 223310 100 22 억 0 N N 3428 N 00 N
12 20250411 140932 57 100.00 KOSDAQ 유통 N N N N N 2285 100 2 4.58 930427345 405899 1493.26 2160 2530 2135 2840 1530 2185 2292.26 0.00 0 -7583 2241 2212 2156 2127 2071 2227 2142 23 655 100 1310 5 1 22839375 522 -4.58 2.47 12 1.78 -499.00 925.00 4665 20240523 -51.02 1381 20240411 65.46 4110 -44.40 20250116 2030 12.56 20250407 4665 -51.02 20240523 1381 65.46 20240411 0.00 Y 223310 100 22 억 0 N N 3428 N 00 N