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
335870/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
20250414,161111,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2185,-30,5,-1.35,99210320,44847,104.82,2405,2405,2180,2875,1555,2215,2212.20,13.61,0,9598,2345,2280,2225,2160,2105,2252,2132,17,660,100,1460,5,1,16681422,364,30.35,1.17,12,0.27,72.00,1867.00,2600,20250403,-15.96,900,20240805,142.78,2600,-15.96,20250403,1140,91.67,20250106,2600,-15.96,20250403,900,142.78,20240805,0.31,Y,335870,100,16 억,,2270399,N,N,0,N,00,N
20250414,151120,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2200,-15,5,-0.68,89797905,40542,94.76,2405,2405,2180,2875,1555,2215,2214.94,13.61,0,10657,2345,2280,2225,2160,2105,2252,2132,17,660,100,1460,5,1,16681422,367,30.56,1.18,12,0.24,72.00,1867.00,2600,20250403,-15.38,900,20240805,144.44,2600,-15.38,20250403,1140,92.98,20250106,2600,-15.38,20250403,900,144.44,20240805,0.31,Y,335870,100,16 억,,2270399,N,N,0,N,00,N
20250414,141120,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2215,0,3,0.00,50816360,22727,53.12,2405,2405,2215,2875,1555,2215,2235.95,13.61,0,7543,2345,2280,2225,2160,2105,2252,2132,17,660,100,1460,5,1,16681422,369,30.76,1.19,12,0.14,72.00,1867.00,2600,20250403,-14.81,900,20240805,146.11,2600,-14.81,20250403,1140,94.30,20250106,2600,-14.81,20250403,900,146.11,20240805,0.31,Y,335870,100,16 억,,2270399,N,N,0,N,00,N
20250414,131117,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2235,20,2,0.90,39047475,17419,40.71,2405,2405,2225,2875,1555,2215,2241.66,13.61,0,8417,2345,2280,2225,2160,2105,2252,2132,17,660,100,1460,5,1,16681422,373,31.04,1.20,12,0.10,72.00,1867.00,2600,20250403,-14.04,900,20240805,148.33,2600,-14.04,20250403,1140,96.05,20250106,2600,-14.04,20250403,900,148.33,20240805,0.31,Y,335870,100,16 억,,2270399,N,N,0,N,00,N
20250414,121120,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2245,30,2,1.35,38184625,17034,39.81,2405,2405,2225,2875,1555,2215,2241.67,13.61,0,8112,2345,2280,2225,2160,2105,2252,2132,17,660,100,1460,5,1,16681422,374,31.18,1.20,12,0.10,72.00,1867.00,2600,20250403,-13.65,900,20240805,149.44,2600,-13.65,20250403,1140,96.93,20250106,2600,-13.65,20250403,900,149.44,20240805,0.31,Y,335870,100,16 억,,2270399,N,N,0,N,00,N
20250414,111114,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2250,35,2,1.58,38065380,16981,39.69,2405,2405,2225,2875,1555,2215,2241.65,13.61,0,8112,2345,2280,2225,2160,2105,2252,2132,17,660,100,1460,5,1,16681422,375,31.25,1.21,12,0.10,72.00,1867.00,2600,20250403,-13.46,900,20240805,150.00,2600,-13.46,20250403,1140,97.37,20250106,2600,-13.46,20250403,900,150.00,20240805,0.31,Y,335870,100,16 억,,2270399,N,N,0,N,00,N
20250414,101116,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2225,10,2,0.45,15387450,6833,15.97,2405,2405,2225,2875,1555,2215,2251.93,13.61,0,37,2345,2280,2225,2160,2105,2252,2132,17,660,100,1460,5,1,16681422,371,30.90,1.19,12,0.04,72.00,1867.00,2600,20250403,-14.42,900,20240805,147.22,2600,-14.42,20250403,1140,95.18,20250106,2600,-14.42,20250403,900,147.22,20240805,0.31,Y,335870,100,16 억,,2270399,N,N,0,N,00,N
20250414,091118,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2255,40,2,1.81,5361170,2362,5.52,2405,2405,2235,2875,1555,2215,2269.76,13.61,0,259,2345,2280,2225,2160,2105,2252,2132,17,660,100,1460,5,1,16681422,376,31.32,1.21,12,0.01,72.00,1867.00,2600,20250403,-13.27,900,20240805,150.56,2600,-13.27,20250403,1140,97.81,20250106,2600,-13.27,20250403,900,150.56,20240805,0.31,Y,335870,100,16 억,,2270399,N,N,0,N,00,N
20250411,161106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2215,-15,5,-0.67,95386425,42786,93.94,2230,2290,2170,2895,1565,2230,2229.38,13.55,0,10761,2416,2322,2231,2137,2046,2277,2092,17,665,100,1470,5,1,16681422,369,30.76,1.19,12,0.26,72.00,1867.00,2600,20250403,-14.81,900,20240805,146.11,2600,-14.81,20250403,1140,94.30,20250106,2600,-14.81,20250403,900,146.11,20240805,0.31,Y,335870,100,16 억,,2259601,N,N,0,N,00,N
20250411,151116,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2240,10,2,0.45,93210215,41810,91.80,2230,2290,2170,2895,1565,2230,2229.38,13.55,0,10479,2416,2322,2231,2137,2046,2277,2092,17,665,100,1470,5,1,16681422,374,31.11,1.20,12,0.25,72.00,1867.00,2600,20250403,-13.85,900,20240805,148.89,2600,-13.85,20250403,1140,96.49,20250106,2600,-13.85,20250403,900,148.89,20240805,0.31,Y,335870,100,16 억,,2259601,N,N,0,N,00,N
20250411,141114,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2245,15,2,0.67,69480535,31206,68.52,2230,2290,2170,2895,1565,2230,2226.51,13.55,0,8263,2416,2322,2231,2137,2046,2277,2092,17,665,100,1470,5,1,16681422,374,31.18,1.20,12,0.19,72.00,1867.00,2600,20250403,-13.65,900,20240805,149.44,2600,-13.65,20250403,1140,96.93,20250106,2600,-13.65,20250403,900,149.44,20240805,0.31,Y,335870,100,16 억,,2259601,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 161111 57 100.00 KOSDAQ 유통 N N N N N 2185 -30 5 -1.35 99210320 44847 104.82 2405 2405 2180 2875 1555 2215 2212.20 13.61 0 9598 2345 2280 2225 2160 2105 2252 2132 17 660 100 1460 5 1 16681422 364 30.35 1.17 12 0.27 72.00 1867.00 2600 20250403 -15.96 900 20240805 142.78 2600 -15.96 20250403 1140 91.67 20250106 2600 -15.96 20250403 900 142.78 20240805 0.31 Y 335870 100 16 억 2270399 N N 0 N 00 N
3 20250414 151120 57 100.00 KOSDAQ 유통 N N N N N 2200 -15 5 -0.68 89797905 40542 94.76 2405 2405 2180 2875 1555 2215 2214.94 13.61 0 10657 2345 2280 2225 2160 2105 2252 2132 17 660 100 1460 5 1 16681422 367 30.56 1.18 12 0.24 72.00 1867.00 2600 20250403 -15.38 900 20240805 144.44 2600 -15.38 20250403 1140 92.98 20250106 2600 -15.38 20250403 900 144.44 20240805 0.31 Y 335870 100 16 억 2270399 N N 0 N 00 N
4 20250414 141120 57 100.00 KOSDAQ 유통 N N N N N 2215 0 3 0.00 50816360 22727 53.12 2405 2405 2215 2875 1555 2215 2235.95 13.61 0 7543 2345 2280 2225 2160 2105 2252 2132 17 660 100 1460 5 1 16681422 369 30.76 1.19 12 0.14 72.00 1867.00 2600 20250403 -14.81 900 20240805 146.11 2600 -14.81 20250403 1140 94.30 20250106 2600 -14.81 20250403 900 146.11 20240805 0.31 Y 335870 100 16 억 2270399 N N 0 N 00 N
5 20250414 131117 57 100.00 KOSDAQ 유통 N N N N N 2235 20 2 0.90 39047475 17419 40.71 2405 2405 2225 2875 1555 2215 2241.66 13.61 0 8417 2345 2280 2225 2160 2105 2252 2132 17 660 100 1460 5 1 16681422 373 31.04 1.20 12 0.10 72.00 1867.00 2600 20250403 -14.04 900 20240805 148.33 2600 -14.04 20250403 1140 96.05 20250106 2600 -14.04 20250403 900 148.33 20240805 0.31 Y 335870 100 16 억 2270399 N N 0 N 00 N
6 20250414 121120 57 100.00 KOSDAQ 유통 N N N N N 2245 30 2 1.35 38184625 17034 39.81 2405 2405 2225 2875 1555 2215 2241.67 13.61 0 8112 2345 2280 2225 2160 2105 2252 2132 17 660 100 1460 5 1 16681422 374 31.18 1.20 12 0.10 72.00 1867.00 2600 20250403 -13.65 900 20240805 149.44 2600 -13.65 20250403 1140 96.93 20250106 2600 -13.65 20250403 900 149.44 20240805 0.31 Y 335870 100 16 억 2270399 N N 0 N 00 N
7 20250414 111114 57 100.00 KOSDAQ 유통 N N N N N 2250 35 2 1.58 38065380 16981 39.69 2405 2405 2225 2875 1555 2215 2241.65 13.61 0 8112 2345 2280 2225 2160 2105 2252 2132 17 660 100 1460 5 1 16681422 375 31.25 1.21 12 0.10 72.00 1867.00 2600 20250403 -13.46 900 20240805 150.00 2600 -13.46 20250403 1140 97.37 20250106 2600 -13.46 20250403 900 150.00 20240805 0.31 Y 335870 100 16 억 2270399 N N 0 N 00 N
8 20250414 101116 57 100.00 KOSDAQ 유통 N N N N N 2225 10 2 0.45 15387450 6833 15.97 2405 2405 2225 2875 1555 2215 2251.93 13.61 0 37 2345 2280 2225 2160 2105 2252 2132 17 660 100 1460 5 1 16681422 371 30.90 1.19 12 0.04 72.00 1867.00 2600 20250403 -14.42 900 20240805 147.22 2600 -14.42 20250403 1140 95.18 20250106 2600 -14.42 20250403 900 147.22 20240805 0.31 Y 335870 100 16 억 2270399 N N 0 N 00 N
9 20250414 091118 57 100.00 KOSDAQ 유통 N N N N N 2255 40 2 1.81 5361170 2362 5.52 2405 2405 2235 2875 1555 2215 2269.76 13.61 0 259 2345 2280 2225 2160 2105 2252 2132 17 660 100 1460 5 1 16681422 376 31.32 1.21 12 0.01 72.00 1867.00 2600 20250403 -13.27 900 20240805 150.56 2600 -13.27 20250403 1140 97.81 20250106 2600 -13.27 20250403 900 150.56 20240805 0.31 Y 335870 100 16 억 2270399 N N 0 N 00 N
10 20250411 161106 57 100.00 KOSDAQ 유통 N N N N N 2215 -15 5 -0.67 95386425 42786 93.94 2230 2290 2170 2895 1565 2230 2229.38 13.55 0 10761 2416 2322 2231 2137 2046 2277 2092 17 665 100 1470 5 1 16681422 369 30.76 1.19 12 0.26 72.00 1867.00 2600 20250403 -14.81 900 20240805 146.11 2600 -14.81 20250403 1140 94.30 20250106 2600 -14.81 20250403 900 146.11 20240805 0.31 Y 335870 100 16 억 2259601 N N 0 N 00 N
11 20250411 151116 57 100.00 KOSDAQ 유통 N N N N N 2240 10 2 0.45 93210215 41810 91.80 2230 2290 2170 2895 1565 2230 2229.38 13.55 0 10479 2416 2322 2231 2137 2046 2277 2092 17 665 100 1470 5 1 16681422 374 31.11 1.20 12 0.25 72.00 1867.00 2600 20250403 -13.85 900 20240805 148.89 2600 -13.85 20250403 1140 96.49 20250106 2600 -13.85 20250403 900 148.89 20240805 0.31 Y 335870 100 16 억 2259601 N N 0 N 00 N
12 20250411 141114 57 100.00 KOSDAQ 유통 N N N N N 2245 15 2 0.67 69480535 31206 68.52 2230 2290 2170 2895 1565 2230 2226.51 13.55 0 8263 2416 2322 2231 2137 2046 2277 2092 17 665 100 1470 5 1 16681422 374 31.18 1.20 12 0.19 72.00 1867.00 2600 20250403 -13.65 900 20240805 149.44 2600 -13.65 20250403 1140 96.93 20250106 2600 -13.65 20250403 900 149.44 20240805 0.31 Y 335870 100 16 억 2259601 N N 0 N 00 N