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
290720/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
20250414,161033,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2135,-45,5,-2.06,52077395,24398,55.13,2235,2235,2110,2830,1530,2180,2134.49,1.66,0,-4303,2343,2261,2148,2066,1953,2302,2107,116,650,500,0,5,1,23115424,494,-0.68,3.89,12,0.11,-3122.00,549.00,7420,20240405,-71.23,1872,20250317,14.05,3100,-31.13,20250206,1872,14.05,20250317,6590,-67.60,20240417,1872,14.05,20250317,0.17,Y,290720,500,115 억,,384646,N,N,5186,N,00,N
20250414,151042,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2145,-35,5,-1.61,49663905,23271,52.58,2235,2235,2110,2830,1530,2180,2134.15,1.66,0,-3284,2343,2261,2148,2066,1953,2302,2107,116,650,500,0,5,1,23115424,496,-0.69,3.91,12,0.10,-3122.00,549.00,7420,20240405,-71.09,1872,20250317,14.58,3100,-30.81,20250206,1872,14.58,20250317,6590,-67.45,20240417,1872,14.58,20250317,0.17,Y,290720,500,115 억,,384646,N,N,3379,N,00,N
20250414,141041,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2130,-50,5,-2.29,33314215,15603,35.26,2235,2235,2110,2830,1530,2180,2135.12,1.66,0,-2048,2343,2261,2148,2066,1953,2302,2107,116,650,500,0,5,1,23115424,492,-0.68,3.88,12,0.07,-3122.00,549.00,7420,20240405,-71.29,1872,20250317,13.78,3100,-31.29,20250206,1872,13.78,20250317,6590,-67.68,20240417,1872,13.78,20250317,0.17,Y,290720,500,115 억,,384646,N,N,3379,N,00,N
20250414,131039,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2130,-50,5,-2.29,32805145,15364,34.72,2235,2235,2110,2830,1530,2180,2135.20,1.66,0,-2053,2343,2261,2148,2066,1953,2302,2107,116,650,500,0,5,1,23115424,492,-0.68,3.88,12,0.07,-3122.00,549.00,7420,20240405,-71.29,1872,20250317,13.78,3100,-31.29,20250206,1872,13.78,20250317,6590,-67.68,20240417,1872,13.78,20250317,0.17,Y,290720,500,115 억,,384646,N,N,3379,N,00,N
20250414,121042,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2110,-70,5,-3.21,27424765,12845,29.02,2235,2235,2110,2830,1530,2180,2135.05,1.66,0,-626,2343,2261,2148,2066,1953,2302,2107,116,650,500,0,5,1,23115424,488,-0.68,3.84,12,0.06,-3122.00,549.00,7420,20240405,-71.56,1872,20250317,12.71,3100,-31.94,20250206,1872,12.71,20250317,6590,-67.98,20240417,1872,12.71,20250317,0.17,Y,290720,500,115 억,,384646,N,N,3379,N,00,N
20250414,111036,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2125,-55,5,-2.52,23574515,11028,24.92,2235,2235,2115,2830,1530,2180,2137.70,1.66,0,-937,2343,2261,2148,2066,1953,2302,2107,116,650,500,0,5,1,23115424,491,-0.68,3.87,12,0.05,-3122.00,549.00,7420,20240405,-71.36,1872,20250317,13.51,3100,-31.45,20250206,1872,13.51,20250317,6590,-67.75,20240417,1872,13.51,20250317,0.17,Y,290720,500,115 억,,384646,N,N,3379,N,00,N
20250414,101039,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2130,-50,5,-2.29,17077970,7975,18.02,2235,2235,2115,2830,1530,2180,2141.44,1.66,0,37,2343,2261,2148,2066,1953,2302,2107,116,650,500,0,5,1,23115424,492,-0.68,3.88,12,0.03,-3122.00,549.00,7420,20240405,-71.29,1872,20250317,13.78,3100,-31.29,20250206,1872,13.78,20250317,6590,-67.68,20240417,1872,13.78,20250317,0.17,Y,290720,500,115 억,,384646,N,N,3379,N,00,N
20250414,091039,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2135,-45,5,-2.06,8550510,3993,9.02,2235,2235,2135,2830,1530,2180,2141.37,1.66,0,-488,2343,2261,2148,2066,1953,2302,2107,116,650,500,0,5,1,23115424,494,-0.68,3.89,12,0.02,-3122.00,549.00,7420,20240405,-71.23,1872,20250317,14.05,3100,-31.13,20250206,1872,14.05,20250317,6590,-67.60,20240417,1872,14.05,20250317,0.17,Y,290720,500,115 억,,384646,N,N,3379,N,00,N
20250411,161028,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2180,20,2,0.93,95911325,44247,49.80,2035,2230,2035,2805,1515,2160,2167.63,1.76,0,-22457,2360,2260,2110,2010,1860,2310,2060,116,645,500,0,5,1,23115424,504,-0.70,3.97,12,0.19,-3122.00,549.00,7420,20240405,-70.62,1872,20250317,16.45,3100,-29.68,20250206,1872,16.45,20250317,6590,-66.92,20240417,1872,16.45,20250317,0.19,Y,290720,500,115 억,,406568,N,N,3379,N,00,N
20250411,151038,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2150,-10,5,-0.46,88593460,40851,45.98,2035,2230,2035,2805,1515,2160,2168.70,1.76,0,-21763,2360,2260,2110,2010,1860,2310,2060,116,645,500,0,5,1,23115424,497,-0.69,3.92,12,0.18,-3122.00,549.00,7420,20240405,-71.02,1872,20250317,14.85,3100,-30.65,20250206,1872,14.85,20250317,6590,-67.37,20240417,1872,14.85,20250317,0.19,Y,290720,500,115 억,,406568,N,N,0,N,00,N
20250411,141036,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2155,-5,5,-0.23,74163150,34142,38.43,2035,2230,2035,2805,1515,2160,2172.20,1.76,0,-20681,2360,2260,2110,2010,1860,2310,2060,116,645,500,0,5,1,23115424,498,-0.69,3.93,12,0.15,-3122.00,549.00,7420,20240405,-70.96,1872,20250317,15.12,3100,-30.48,20250206,1872,15.12,20250317,6590,-67.30,20240417,1872,15.12,20250317,0.19,Y,290720,500,115 억,,406568,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 161033 51 100.00 KOSDAQ 유통 N N N N N 2135 -45 5 -2.06 52077395 24398 55.13 2235 2235 2110 2830 1530 2180 2134.49 1.66 0 -4303 2343 2261 2148 2066 1953 2302 2107 116 650 500 0 5 1 23115424 494 -0.68 3.89 12 0.11 -3122.00 549.00 7420 20240405 -71.23 1872 20250317 14.05 3100 -31.13 20250206 1872 14.05 20250317 6590 -67.60 20240417 1872 14.05 20250317 0.17 Y 290720 500 115 억 384646 N N 5186 N 00 N
3 20250414 151042 51 100.00 KOSDAQ 유통 N N N N N 2145 -35 5 -1.61 49663905 23271 52.58 2235 2235 2110 2830 1530 2180 2134.15 1.66 0 -3284 2343 2261 2148 2066 1953 2302 2107 116 650 500 0 5 1 23115424 496 -0.69 3.91 12 0.10 -3122.00 549.00 7420 20240405 -71.09 1872 20250317 14.58 3100 -30.81 20250206 1872 14.58 20250317 6590 -67.45 20240417 1872 14.58 20250317 0.17 Y 290720 500 115 억 384646 N N 3379 N 00 N
4 20250414 141041 51 100.00 KOSDAQ 유통 N N N N N 2130 -50 5 -2.29 33314215 15603 35.26 2235 2235 2110 2830 1530 2180 2135.12 1.66 0 -2048 2343 2261 2148 2066 1953 2302 2107 116 650 500 0 5 1 23115424 492 -0.68 3.88 12 0.07 -3122.00 549.00 7420 20240405 -71.29 1872 20250317 13.78 3100 -31.29 20250206 1872 13.78 20250317 6590 -67.68 20240417 1872 13.78 20250317 0.17 Y 290720 500 115 억 384646 N N 3379 N 00 N
5 20250414 131039 51 100.00 KOSDAQ 유통 N N N N N 2130 -50 5 -2.29 32805145 15364 34.72 2235 2235 2110 2830 1530 2180 2135.20 1.66 0 -2053 2343 2261 2148 2066 1953 2302 2107 116 650 500 0 5 1 23115424 492 -0.68 3.88 12 0.07 -3122.00 549.00 7420 20240405 -71.29 1872 20250317 13.78 3100 -31.29 20250206 1872 13.78 20250317 6590 -67.68 20240417 1872 13.78 20250317 0.17 Y 290720 500 115 억 384646 N N 3379 N 00 N
6 20250414 121042 51 100.00 KOSDAQ 유통 N N N N N 2110 -70 5 -3.21 27424765 12845 29.02 2235 2235 2110 2830 1530 2180 2135.05 1.66 0 -626 2343 2261 2148 2066 1953 2302 2107 116 650 500 0 5 1 23115424 488 -0.68 3.84 12 0.06 -3122.00 549.00 7420 20240405 -71.56 1872 20250317 12.71 3100 -31.94 20250206 1872 12.71 20250317 6590 -67.98 20240417 1872 12.71 20250317 0.17 Y 290720 500 115 억 384646 N N 3379 N 00 N
7 20250414 111036 51 100.00 KOSDAQ 유통 N N N N N 2125 -55 5 -2.52 23574515 11028 24.92 2235 2235 2115 2830 1530 2180 2137.70 1.66 0 -937 2343 2261 2148 2066 1953 2302 2107 116 650 500 0 5 1 23115424 491 -0.68 3.87 12 0.05 -3122.00 549.00 7420 20240405 -71.36 1872 20250317 13.51 3100 -31.45 20250206 1872 13.51 20250317 6590 -67.75 20240417 1872 13.51 20250317 0.17 Y 290720 500 115 억 384646 N N 3379 N 00 N
8 20250414 101039 51 100.00 KOSDAQ 유통 N N N N N 2130 -50 5 -2.29 17077970 7975 18.02 2235 2235 2115 2830 1530 2180 2141.44 1.66 0 37 2343 2261 2148 2066 1953 2302 2107 116 650 500 0 5 1 23115424 492 -0.68 3.88 12 0.03 -3122.00 549.00 7420 20240405 -71.29 1872 20250317 13.78 3100 -31.29 20250206 1872 13.78 20250317 6590 -67.68 20240417 1872 13.78 20250317 0.17 Y 290720 500 115 억 384646 N N 3379 N 00 N
9 20250414 091039 51 100.00 KOSDAQ 유통 N N N N N 2135 -45 5 -2.06 8550510 3993 9.02 2235 2235 2135 2830 1530 2180 2141.37 1.66 0 -488 2343 2261 2148 2066 1953 2302 2107 116 650 500 0 5 1 23115424 494 -0.68 3.89 12 0.02 -3122.00 549.00 7420 20240405 -71.23 1872 20250317 14.05 3100 -31.13 20250206 1872 14.05 20250317 6590 -67.60 20240417 1872 14.05 20250317 0.17 Y 290720 500 115 억 384646 N N 3379 N 00 N
10 20250411 161028 51 100.00 KOSDAQ 유통 N N N N N 2180 20 2 0.93 95911325 44247 49.80 2035 2230 2035 2805 1515 2160 2167.63 1.76 0 -22457 2360 2260 2110 2010 1860 2310 2060 116 645 500 0 5 1 23115424 504 -0.70 3.97 12 0.19 -3122.00 549.00 7420 20240405 -70.62 1872 20250317 16.45 3100 -29.68 20250206 1872 16.45 20250317 6590 -66.92 20240417 1872 16.45 20250317 0.19 Y 290720 500 115 억 406568 N N 3379 N 00 N
11 20250411 151038 51 100.00 KOSDAQ 유통 N N N N N 2150 -10 5 -0.46 88593460 40851 45.98 2035 2230 2035 2805 1515 2160 2168.70 1.76 0 -21763 2360 2260 2110 2010 1860 2310 2060 116 645 500 0 5 1 23115424 497 -0.69 3.92 12 0.18 -3122.00 549.00 7420 20240405 -71.02 1872 20250317 14.85 3100 -30.65 20250206 1872 14.85 20250317 6590 -67.37 20240417 1872 14.85 20250317 0.19 Y 290720 500 115 억 406568 N N 0 N 00 N
12 20250411 141036 51 100.00 KOSDAQ 유통 N N N N N 2155 -5 5 -0.23 74163150 34142 38.43 2035 2230 2035 2805 1515 2160 2172.20 1.76 0 -20681 2360 2260 2110 2010 1860 2310 2060 116 645 500 0 5 1 23115424 498 -0.69 3.93 12 0.15 -3122.00 549.00 7420 20240405 -70.96 1872 20250317 15.12 3100 -30.48 20250206 1872 15.12 20250317 6590 -67.30 20240417 1872 15.12 20250317 0.19 Y 290720 500 115 억 406568 N N 0 N 00 N