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
299170/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
20250414,161041,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1678,95,2,6.00,3690608473,2164993,1911.93,1680,1847,1631,2055,1109,1583,1704.69,2.08,0,-37580,1638,1610,1559,1531,1480,1624,1545,30,472,100,980,1,1,30027963,504,38.14,1.22,12,7.21,44.00,1380.00,2310,20240523,-27.36,1086,20241210,54.51,2250,-25.42,20250121,1257,33.49,20250102,2310,-27.36,20240523,1086,54.51,20241210,1.99,Y,299170,100,30 억,,624670,N,N,26906,N,00,N
20250414,151050,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1677,94,2,5.94,3642748688,2136455,1886.73,1680,1847,1631,2055,1109,1583,1705.04,2.08,0,-36532,1638,1610,1559,1531,1480,1624,1545,30,472,100,980,1,1,30027963,504,38.11,1.22,12,7.11,44.00,1380.00,2310,20240523,-27.40,1086,20241210,54.42,2250,-25.47,20250121,1257,33.41,20250102,2310,-27.40,20240523,1086,54.42,20241210,1.99,Y,299170,100,30 억,,624670,N,N,9813,N,00,N
20250414,141050,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1671,88,2,5.56,3433374593,2010877,1775.83,1680,1847,1631,2055,1109,1583,1707.40,2.08,0,-70369,1638,1610,1559,1531,1480,1624,1545,30,472,100,980,1,1,30027963,502,37.98,1.21,12,6.70,44.00,1380.00,2310,20240523,-27.66,1086,20241210,53.87,2250,-25.73,20250121,1257,32.94,20250102,2310,-27.66,20240523,1086,53.87,20241210,1.99,Y,299170,100,30 억,,624670,N,N,9813,N,00,N
20250414,131048,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1649,66,2,4.17,1166352671,699386,617.64,1680,1742,1631,2055,1109,1583,1667.68,2.08,0,-41732,1638,1610,1559,1531,1480,1624,1545,30,472,100,980,1,1,30027963,495,37.48,1.19,12,2.33,44.00,1380.00,2310,20240523,-28.61,1086,20241210,51.84,2250,-26.71,20250121,1257,31.19,20250102,2310,-28.61,20240523,1086,51.84,20241210,1.99,Y,299170,100,30 억,,624670,N,N,9813,N,00,N
20250414,121050,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1649,66,2,4.17,1143007301,685229,605.13,1680,1742,1631,2055,1109,1583,1668.07,2.08,0,-45825,1638,1610,1559,1531,1480,1624,1545,30,472,100,980,1,1,30027963,495,37.48,1.19,12,2.28,44.00,1380.00,2310,20240523,-28.61,1086,20241210,51.84,2250,-26.71,20250121,1257,31.19,20250102,2310,-28.61,20240523,1086,51.84,20241210,1.99,Y,299170,100,30 억,,624670,N,N,9813,N,00,N
20250414,111044,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1649,66,2,4.17,424060378,256160,226.22,1680,1680,1631,2055,1109,1583,1655.45,2.08,0,-39250,1638,1610,1559,1531,1480,1624,1545,30,472,100,980,1,1,30027963,495,37.48,1.19,12,0.85,44.00,1380.00,2310,20240523,-28.61,1086,20241210,51.84,2250,-26.71,20250121,1257,31.19,20250102,2310,-28.61,20240523,1086,51.84,20241210,1.99,Y,299170,100,30 억,,624670,N,N,9813,N,00,N
20250414,101047,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1658,75,2,4.74,378472891,228528,201.82,1680,1680,1631,2055,1109,1583,1656.13,2.08,0,-42566,1638,1610,1559,1531,1480,1624,1545,30,472,100,980,1,1,30027963,498,37.68,1.20,12,0.76,44.00,1380.00,2310,20240523,-28.23,1086,20241210,52.67,2250,-26.31,20250121,1257,31.90,20250102,2310,-28.23,20240523,1086,52.67,20241210,1.99,Y,299170,100,30 억,,624670,N,N,9813,N,00,N
20250414,091048,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1638,55,2,3.47,197623821,119153,105.23,1680,1680,1631,2055,1109,1583,1658.57,2.08,0,-70877,1638,1610,1559,1531,1480,1624,1545,30,472,100,980,1,1,30027963,492,37.23,1.19,12,0.40,44.00,1380.00,2310,20240523,-29.09,1086,20241210,50.83,2250,-27.20,20250121,1257,30.31,20250102,2310,-29.09,20240523,1086,50.83,20241210,1.99,Y,299170,100,30 억,,624670,N,N,9813,N,00,N
20250411,161037,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1583,48,2,3.13,174882246,111953,87.61,1520,1587,1508,1995,1075,1535,1562.05,2.03,0,14595,1569,1552,1519,1502,1469,1560,1510,30,460,100,950,1,1,30027963,475,35.98,1.15,12,0.37,44.00,1380.00,2310,20240523,-31.47,1086,20241210,45.76,2250,-29.64,20250121,1257,25.93,20250102,2310,-31.47,20240523,1086,45.76,20241210,1.97,Y,299170,100,30 억,,609940,N,N,9813,N,00,N
20250411,151046,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1578,43,2,2.80,167883434,107525,84.14,1520,1587,1508,1995,1075,1535,1561.34,2.03,0,12346,1569,1552,1519,1502,1469,1560,1510,30,460,100,950,1,1,30027963,474,35.86,1.14,12,0.36,44.00,1380.00,2310,20240523,-31.69,1086,20241210,45.30,2250,-29.87,20250121,1257,25.54,20250102,2310,-31.69,20240523,1086,45.30,20241210,1.97,Y,299170,100,30 억,,609940,N,N,3841,N,00,N
20250411,141044,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1575,40,2,2.61,152478897,97749,76.49,1520,1587,1508,1995,1075,1535,1559.90,2.03,0,9722,1569,1552,1519,1502,1469,1560,1510,30,460,100,950,1,1,30027963,473,35.80,1.14,12,0.33,44.00,1380.00,2310,20240523,-31.82,1086,20241210,45.03,2250,-30.00,20250121,1257,25.30,20250102,2310,-31.82,20240523,1086,45.03,20241210,1.97,Y,299170,100,30 억,,609940,N,N,3841,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 161041 57 100.00 KOSDAQ 유통 N N N N N 1678 95 2 6.00 3690608473 2164993 1911.93 1680 1847 1631 2055 1109 1583 1704.69 2.08 0 -37580 1638 1610 1559 1531 1480 1624 1545 30 472 100 980 1 1 30027963 504 38.14 1.22 12 7.21 44.00 1380.00 2310 20240523 -27.36 1086 20241210 54.51 2250 -25.42 20250121 1257 33.49 20250102 2310 -27.36 20240523 1086 54.51 20241210 1.99 Y 299170 100 30 억 624670 N N 26906 N 00 N
3 20250414 151050 57 100.00 KOSDAQ 유통 N N N N N 1677 94 2 5.94 3642748688 2136455 1886.73 1680 1847 1631 2055 1109 1583 1705.04 2.08 0 -36532 1638 1610 1559 1531 1480 1624 1545 30 472 100 980 1 1 30027963 504 38.11 1.22 12 7.11 44.00 1380.00 2310 20240523 -27.40 1086 20241210 54.42 2250 -25.47 20250121 1257 33.41 20250102 2310 -27.40 20240523 1086 54.42 20241210 1.99 Y 299170 100 30 억 624670 N N 9813 N 00 N
4 20250414 141050 57 100.00 KOSDAQ 유통 N N N N N 1671 88 2 5.56 3433374593 2010877 1775.83 1680 1847 1631 2055 1109 1583 1707.40 2.08 0 -70369 1638 1610 1559 1531 1480 1624 1545 30 472 100 980 1 1 30027963 502 37.98 1.21 12 6.70 44.00 1380.00 2310 20240523 -27.66 1086 20241210 53.87 2250 -25.73 20250121 1257 32.94 20250102 2310 -27.66 20240523 1086 53.87 20241210 1.99 Y 299170 100 30 억 624670 N N 9813 N 00 N
5 20250414 131048 57 100.00 KOSDAQ 유통 N N N N N 1649 66 2 4.17 1166352671 699386 617.64 1680 1742 1631 2055 1109 1583 1667.68 2.08 0 -41732 1638 1610 1559 1531 1480 1624 1545 30 472 100 980 1 1 30027963 495 37.48 1.19 12 2.33 44.00 1380.00 2310 20240523 -28.61 1086 20241210 51.84 2250 -26.71 20250121 1257 31.19 20250102 2310 -28.61 20240523 1086 51.84 20241210 1.99 Y 299170 100 30 억 624670 N N 9813 N 00 N
6 20250414 121050 57 100.00 KOSDAQ 유통 N N N N N 1649 66 2 4.17 1143007301 685229 605.13 1680 1742 1631 2055 1109 1583 1668.07 2.08 0 -45825 1638 1610 1559 1531 1480 1624 1545 30 472 100 980 1 1 30027963 495 37.48 1.19 12 2.28 44.00 1380.00 2310 20240523 -28.61 1086 20241210 51.84 2250 -26.71 20250121 1257 31.19 20250102 2310 -28.61 20240523 1086 51.84 20241210 1.99 Y 299170 100 30 억 624670 N N 9813 N 00 N
7 20250414 111044 57 100.00 KOSDAQ 유통 N N N N N 1649 66 2 4.17 424060378 256160 226.22 1680 1680 1631 2055 1109 1583 1655.45 2.08 0 -39250 1638 1610 1559 1531 1480 1624 1545 30 472 100 980 1 1 30027963 495 37.48 1.19 12 0.85 44.00 1380.00 2310 20240523 -28.61 1086 20241210 51.84 2250 -26.71 20250121 1257 31.19 20250102 2310 -28.61 20240523 1086 51.84 20241210 1.99 Y 299170 100 30 억 624670 N N 9813 N 00 N
8 20250414 101047 57 100.00 KOSDAQ 유통 N N N N N 1658 75 2 4.74 378472891 228528 201.82 1680 1680 1631 2055 1109 1583 1656.13 2.08 0 -42566 1638 1610 1559 1531 1480 1624 1545 30 472 100 980 1 1 30027963 498 37.68 1.20 12 0.76 44.00 1380.00 2310 20240523 -28.23 1086 20241210 52.67 2250 -26.31 20250121 1257 31.90 20250102 2310 -28.23 20240523 1086 52.67 20241210 1.99 Y 299170 100 30 억 624670 N N 9813 N 00 N
9 20250414 091048 57 100.00 KOSDAQ 유통 N N N N N 1638 55 2 3.47 197623821 119153 105.23 1680 1680 1631 2055 1109 1583 1658.57 2.08 0 -70877 1638 1610 1559 1531 1480 1624 1545 30 472 100 980 1 1 30027963 492 37.23 1.19 12 0.40 44.00 1380.00 2310 20240523 -29.09 1086 20241210 50.83 2250 -27.20 20250121 1257 30.31 20250102 2310 -29.09 20240523 1086 50.83 20241210 1.99 Y 299170 100 30 억 624670 N N 9813 N 00 N
10 20250411 161037 57 100.00 KOSDAQ 유통 N N N N N 1583 48 2 3.13 174882246 111953 87.61 1520 1587 1508 1995 1075 1535 1562.05 2.03 0 14595 1569 1552 1519 1502 1469 1560 1510 30 460 100 950 1 1 30027963 475 35.98 1.15 12 0.37 44.00 1380.00 2310 20240523 -31.47 1086 20241210 45.76 2250 -29.64 20250121 1257 25.93 20250102 2310 -31.47 20240523 1086 45.76 20241210 1.97 Y 299170 100 30 억 609940 N N 9813 N 00 N
11 20250411 151046 57 100.00 KOSDAQ 유통 N N N N N 1578 43 2 2.80 167883434 107525 84.14 1520 1587 1508 1995 1075 1535 1561.34 2.03 0 12346 1569 1552 1519 1502 1469 1560 1510 30 460 100 950 1 1 30027963 474 35.86 1.14 12 0.36 44.00 1380.00 2310 20240523 -31.69 1086 20241210 45.30 2250 -29.87 20250121 1257 25.54 20250102 2310 -31.69 20240523 1086 45.30 20241210 1.97 Y 299170 100 30 억 609940 N N 3841 N 00 N
12 20250411 141044 57 100.00 KOSDAQ 유통 N N N N N 1575 40 2 2.61 152478897 97749 76.49 1520 1587 1508 1995 1075 1535 1559.90 2.03 0 9722 1569 1552 1519 1502 1469 1560 1510 30 460 100 950 1 1 30027963 473 35.80 1.14 12 0.33 44.00 1380.00 2310 20240523 -31.82 1086 20241210 45.03 2250 -30.00 20250121 1257 25.30 20250102 2310 -31.82 20240523 1086 45.03 20241210 1.97 Y 299170 100 30 억 609940 N N 3841 N 00 N