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
255220/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
20250414,161000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2125,-20,5,-0.93,1423671789,663718,82.30,2160,2165,2120,2785,1505,2145,2145.03,2.76,0,-127248,2231,2187,2106,2062,1981,2210,2085,98,640,100,1320,5,1,98421399,2091,-4.73,1.95,12,0.67,-449.00,1087.00,4005,20240731,-46.94,1229,20240705,72.90,3955,-46.27,20250213,1914,11.02,20250409,4005,-46.94,20240731,1229,72.90,20240705,2.49,Y,255220,100,98 억,,2719939,N,N,92579,N,00,N
20250414,151008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2125,-20,5,-0.93,1363337914,635309,78.77,2160,2165,2120,2785,1505,2145,2145.94,2.76,0,-118172,2231,2187,2106,2062,1981,2210,2085,98,640,100,1320,5,1,98421399,2091,-4.73,1.95,12,0.65,-449.00,1087.00,4005,20240731,-46.94,1229,20240705,72.90,3955,-46.27,20250213,1914,11.02,20250409,4005,-46.94,20240731,1229,72.90,20240705,2.49,Y,255220,100,98 억,,2719939,N,N,93562,N,00,N
20250414,141008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2145,0,3,0.00,1163565414,541752,67.17,2160,2165,2130,2785,1505,2145,2147.78,2.76,0,-102319,2231,2187,2106,2062,1981,2210,2085,98,640,100,1320,5,1,98421399,2111,-4.78,1.97,12,0.55,-449.00,1087.00,4005,20240731,-46.44,1229,20240705,74.53,3955,-45.76,20250213,1914,12.07,20250409,4005,-46.44,20240731,1229,74.53,20240705,2.49,Y,255220,100,98 억,,2719939,N,N,93562,N,00,N
20250414,131005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2145,0,3,0.00,1050088919,488825,60.61,2160,2165,2130,2785,1505,2145,2148.19,2.76,0,-93516,2231,2187,2106,2062,1981,2210,2085,98,640,100,1320,5,1,98421399,2111,-4.78,1.97,12,0.50,-449.00,1087.00,4005,20240731,-46.44,1229,20240705,74.53,3955,-45.76,20250213,1914,12.07,20250409,4005,-46.44,20240731,1229,74.53,20240705,2.49,Y,255220,100,98 억,,2719939,N,N,93562,N,00,N
20250414,121008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2150,5,2,0.23,781030799,364045,45.14,2160,2165,2130,2785,1505,2145,2145.42,2.76,0,-33249,2231,2187,2106,2062,1981,2210,2085,98,640,100,1320,5,1,98421399,2116,-4.79,1.98,12,0.37,-449.00,1087.00,4005,20240731,-46.32,1229,20240705,74.94,3955,-45.64,20250213,1914,12.33,20250409,4005,-46.32,20240731,1229,74.94,20240705,2.49,Y,255220,100,98 억,,2719939,N,N,93562,N,00,N
20250414,111003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2132,-13,5,-0.61,599497443,279437,34.65,2160,2165,2130,2785,1505,2145,2145.38,2.76,0,-13915,2231,2187,2106,2062,1981,2210,2085,98,640,100,1320,5,1,98421399,2098,-4.75,1.96,12,0.28,-449.00,1087.00,4005,20240731,-46.77,1229,20240705,73.47,3955,-46.09,20250213,1914,11.39,20250409,4005,-46.77,20240731,1229,73.47,20240705,2.49,Y,255220,100,98 억,,2719939,N,N,93562,N,00,N
20250414,101005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2145,0,3,0.00,445010022,207259,25.70,2160,2165,2130,2785,1505,2145,2147.12,2.76,0,-8715,2231,2187,2106,2062,1981,2210,2085,98,640,100,1320,5,1,98421399,2111,-4.78,1.97,12,0.21,-449.00,1087.00,4005,20240731,-46.44,1229,20240705,74.53,3955,-45.76,20250213,1914,12.07,20250409,4005,-46.44,20240731,1229,74.53,20240705,2.49,Y,255220,100,98 억,,2719939,N,N,93562,N,00,N
20250414,091006,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2135,-10,5,-0.47,159355237,74201,9.20,2160,2165,2130,2785,1505,2145,2147.62,2.76,0,-16456,2231,2187,2106,2062,1981,2210,2085,98,640,100,1320,5,1,98421399,2101,-4.76,1.96,12,0.08,-449.00,1087.00,4005,20240731,-46.69,1229,20240705,73.72,3955,-46.02,20250213,1914,11.55,20250409,4005,-46.69,20240731,1229,73.72,20240705,2.49,Y,255220,100,98 억,,2719939,N,N,93562,N,00,N
20250411,160955,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2145,55,2,2.63,1705304126,806488,101.40,2035,2150,2025,2715,1465,2090,2114.47,2.81,0,-44631,2153,2121,2063,2031,1973,2137,2047,98,625,100,1290,5,1,98421399,2111,-4.78,1.97,12,0.82,-449.00,1087.00,4005,20240731,-46.44,1229,20240705,74.53,3955,-45.76,20250213,1914,12.07,20250409,4005,-46.44,20240731,1229,74.53,20240705,2.50,Y,255220,100,98 억,,2763446,N,N,93562,N,00,N
20250411,151004,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2145,55,2,2.63,1589647821,752496,94.61,2035,2150,2025,2715,1465,2090,2112.50,2.81,0,-46876,2153,2121,2063,2031,1973,2137,2047,98,625,100,1290,5,1,98421399,2111,-4.78,1.97,12,0.76,-449.00,1087.00,4005,20240731,-46.44,1229,20240705,74.53,3955,-45.76,20250213,1914,12.07,20250409,4005,-46.44,20240731,1229,74.53,20240705,2.50,Y,255220,100,98 억,,2763446,N,N,15965,N,00,N
20250411,141002,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2120,30,2,1.44,1301815619,617906,77.69,2035,2150,2025,2715,1465,2090,2106.82,2.81,0,-21324,2153,2121,2063,2031,1973,2137,2047,98,625,100,1290,5,1,98421399,2087,-4.72,1.95,12,0.63,-449.00,1087.00,4005,20240731,-47.07,1229,20240705,72.50,3955,-46.40,20250213,1914,10.76,20250409,4005,-47.07,20240731,1229,72.50,20240705,2.50,Y,255220,100,98 억,,2763446,N,N,15965,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 161000 57 100.00 KOSDAQ 비금속 N N N N N 2125 -20 5 -0.93 1423671789 663718 82.30 2160 2165 2120 2785 1505 2145 2145.03 2.76 0 -127248 2231 2187 2106 2062 1981 2210 2085 98 640 100 1320 5 1 98421399 2091 -4.73 1.95 12 0.67 -449.00 1087.00 4005 20240731 -46.94 1229 20240705 72.90 3955 -46.27 20250213 1914 11.02 20250409 4005 -46.94 20240731 1229 72.90 20240705 2.49 Y 255220 100 98 억 2719939 N N 92579 N 00 N
3 20250414 151008 57 100.00 KOSDAQ 비금속 N N N N N 2125 -20 5 -0.93 1363337914 635309 78.77 2160 2165 2120 2785 1505 2145 2145.94 2.76 0 -118172 2231 2187 2106 2062 1981 2210 2085 98 640 100 1320 5 1 98421399 2091 -4.73 1.95 12 0.65 -449.00 1087.00 4005 20240731 -46.94 1229 20240705 72.90 3955 -46.27 20250213 1914 11.02 20250409 4005 -46.94 20240731 1229 72.90 20240705 2.49 Y 255220 100 98 억 2719939 N N 93562 N 00 N
4 20250414 141008 57 100.00 KOSDAQ 비금속 N N N N N 2145 0 3 0.00 1163565414 541752 67.17 2160 2165 2130 2785 1505 2145 2147.78 2.76 0 -102319 2231 2187 2106 2062 1981 2210 2085 98 640 100 1320 5 1 98421399 2111 -4.78 1.97 12 0.55 -449.00 1087.00 4005 20240731 -46.44 1229 20240705 74.53 3955 -45.76 20250213 1914 12.07 20250409 4005 -46.44 20240731 1229 74.53 20240705 2.49 Y 255220 100 98 억 2719939 N N 93562 N 00 N
5 20250414 131005 57 100.00 KOSDAQ 비금속 N N N N N 2145 0 3 0.00 1050088919 488825 60.61 2160 2165 2130 2785 1505 2145 2148.19 2.76 0 -93516 2231 2187 2106 2062 1981 2210 2085 98 640 100 1320 5 1 98421399 2111 -4.78 1.97 12 0.50 -449.00 1087.00 4005 20240731 -46.44 1229 20240705 74.53 3955 -45.76 20250213 1914 12.07 20250409 4005 -46.44 20240731 1229 74.53 20240705 2.49 Y 255220 100 98 억 2719939 N N 93562 N 00 N
6 20250414 121008 57 100.00 KOSDAQ 비금속 N N N N N 2150 5 2 0.23 781030799 364045 45.14 2160 2165 2130 2785 1505 2145 2145.42 2.76 0 -33249 2231 2187 2106 2062 1981 2210 2085 98 640 100 1320 5 1 98421399 2116 -4.79 1.98 12 0.37 -449.00 1087.00 4005 20240731 -46.32 1229 20240705 74.94 3955 -45.64 20250213 1914 12.33 20250409 4005 -46.32 20240731 1229 74.94 20240705 2.49 Y 255220 100 98 억 2719939 N N 93562 N 00 N
7 20250414 111003 57 100.00 KOSDAQ 비금속 N N N N N 2132 -13 5 -0.61 599497443 279437 34.65 2160 2165 2130 2785 1505 2145 2145.38 2.76 0 -13915 2231 2187 2106 2062 1981 2210 2085 98 640 100 1320 5 1 98421399 2098 -4.75 1.96 12 0.28 -449.00 1087.00 4005 20240731 -46.77 1229 20240705 73.47 3955 -46.09 20250213 1914 11.39 20250409 4005 -46.77 20240731 1229 73.47 20240705 2.49 Y 255220 100 98 억 2719939 N N 93562 N 00 N
8 20250414 101005 57 100.00 KOSDAQ 비금속 N N N N N 2145 0 3 0.00 445010022 207259 25.70 2160 2165 2130 2785 1505 2145 2147.12 2.76 0 -8715 2231 2187 2106 2062 1981 2210 2085 98 640 100 1320 5 1 98421399 2111 -4.78 1.97 12 0.21 -449.00 1087.00 4005 20240731 -46.44 1229 20240705 74.53 3955 -45.76 20250213 1914 12.07 20250409 4005 -46.44 20240731 1229 74.53 20240705 2.49 Y 255220 100 98 억 2719939 N N 93562 N 00 N
9 20250414 091006 57 100.00 KOSDAQ 비금속 N N N N N 2135 -10 5 -0.47 159355237 74201 9.20 2160 2165 2130 2785 1505 2145 2147.62 2.76 0 -16456 2231 2187 2106 2062 1981 2210 2085 98 640 100 1320 5 1 98421399 2101 -4.76 1.96 12 0.08 -449.00 1087.00 4005 20240731 -46.69 1229 20240705 73.72 3955 -46.02 20250213 1914 11.55 20250409 4005 -46.69 20240731 1229 73.72 20240705 2.49 Y 255220 100 98 억 2719939 N N 93562 N 00 N
10 20250411 160955 57 100.00 KOSDAQ 비금속 N N N N N 2145 55 2 2.63 1705304126 806488 101.40 2035 2150 2025 2715 1465 2090 2114.47 2.81 0 -44631 2153 2121 2063 2031 1973 2137 2047 98 625 100 1290 5 1 98421399 2111 -4.78 1.97 12 0.82 -449.00 1087.00 4005 20240731 -46.44 1229 20240705 74.53 3955 -45.76 20250213 1914 12.07 20250409 4005 -46.44 20240731 1229 74.53 20240705 2.50 Y 255220 100 98 억 2763446 N N 93562 N 00 N
11 20250411 151004 57 100.00 KOSDAQ 비금속 N N N N N 2145 55 2 2.63 1589647821 752496 94.61 2035 2150 2025 2715 1465 2090 2112.50 2.81 0 -46876 2153 2121 2063 2031 1973 2137 2047 98 625 100 1290 5 1 98421399 2111 -4.78 1.97 12 0.76 -449.00 1087.00 4005 20240731 -46.44 1229 20240705 74.53 3955 -45.76 20250213 1914 12.07 20250409 4005 -46.44 20240731 1229 74.53 20240705 2.50 Y 255220 100 98 억 2763446 N N 15965 N 00 N
12 20250411 141002 57 100.00 KOSDAQ 비금속 N N N N N 2120 30 2 1.44 1301815619 617906 77.69 2035 2150 2025 2715 1465 2090 2106.82 2.81 0 -21324 2153 2121 2063 2031 1973 2137 2047 98 625 100 1290 5 1 98421399 2087 -4.72 1.95 12 0.63 -449.00 1087.00 4005 20240731 -47.07 1229 20240705 72.50 3955 -46.40 20250213 1914 10.76 20250409 4005 -47.07 20240731 1229 72.50 20240705 2.50 Y 255220 100 98 억 2763446 N N 15965 N 00 N