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
405920/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
20250414,161200,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2400,100,2,4.35,47551115,20399,8.21,2305,2400,2275,2990,1610,2300,2331.05,0.30,0,1012,2703,2501,2348,2146,1993,2602,2247,644,690,5000,1470,5,1,12878076,309,-5.42,0.47,12,0.16,-443.00,5115.00,5650,20240522,-57.52,2100,20250407,14.29,3170,-24.29,20250109,2100,14.29,20250407,5650,-57.52,20240522,2100,14.29,20250407,0.80,Y,405920,5000,643 억,,38297,N,N,0,N,00,N
20250414,151210,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2305,5,2,0.22,35868870,15503,6.24,2305,2360,2275,2990,1610,2300,2313.67,0.30,0,1730,2703,2501,2348,2146,1993,2602,2247,644,690,5000,1470,5,1,12878076,297,-5.20,0.45,12,0.12,-443.00,5115.00,5650,20240522,-59.20,2100,20250407,9.76,3170,-27.29,20250109,2100,9.76,20250407,5650,-59.20,20240522,2100,9.76,20250407,0.80,Y,405920,5000,643 억,,38297,N,N,0,N,00,N
20250414,141210,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2320,20,2,0.87,33645200,14540,5.85,2305,2360,2275,2990,1610,2300,2313.98,0.30,0,2060,2703,2501,2348,2146,1993,2602,2247,644,690,5000,1470,5,1,12878076,299,-5.24,0.45,12,0.11,-443.00,5115.00,5650,20240522,-58.94,2100,20250407,10.48,3170,-26.81,20250109,2100,10.48,20250407,5650,-58.94,20240522,2100,10.48,20250407,0.80,Y,405920,5000,643 억,,38297,N,N,0,N,00,N
20250414,131207,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2335,35,2,1.52,25378805,10957,4.41,2305,2360,2275,2990,1610,2300,2316.22,0.30,0,461,2703,2501,2348,2146,1993,2602,2247,644,690,5000,1470,5,1,12878076,301,-5.27,0.46,12,0.09,-443.00,5115.00,5650,20240522,-58.67,2100,20250407,11.19,3170,-26.34,20250109,2100,11.19,20250407,5650,-58.67,20240522,2100,11.19,20250407,0.80,Y,405920,5000,643 억,,38297,N,N,0,N,00,N
20250414,121211,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2295,-5,5,-0.22,24359370,10516,4.23,2305,2360,2275,2990,1610,2300,2316.41,0.30,0,477,2703,2501,2348,2146,1993,2602,2247,644,690,5000,1470,5,1,12878076,296,-5.18,0.45,12,0.08,-443.00,5115.00,5650,20240522,-59.38,2100,20250407,9.29,3170,-27.60,20250109,2100,9.29,20250407,5650,-59.38,20240522,2100,9.29,20250407,0.80,Y,405920,5000,643 억,,38297,N,N,0,N,00,N
20250414,111203,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2315,15,2,0.65,20801405,8972,3.61,2305,2360,2275,2990,1610,2300,2318.48,0.30,0,527,2703,2501,2348,2146,1993,2602,2247,644,690,5000,1470,5,1,12878076,298,-5.23,0.45,12,0.07,-443.00,5115.00,5650,20240522,-59.03,2100,20250407,10.24,3170,-26.97,20250109,2100,10.24,20250407,5650,-59.03,20240522,2100,10.24,20250407,0.80,Y,405920,5000,643 억,,38297,N,N,0,N,00,N
20250414,101206,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,25,2,1.09,17837500,7696,3.10,2305,2360,2275,2990,1610,2300,2317.76,0.30,0,373,2703,2501,2348,2146,1993,2602,2247,644,690,5000,1470,5,1,12878076,299,-5.25,0.45,12,0.06,-443.00,5115.00,5650,20240522,-58.85,2100,20250407,10.71,3170,-26.66,20250109,2100,10.71,20250407,5650,-58.85,20240522,2100,10.71,20250407,0.80,Y,405920,5000,643 억,,38297,N,N,0,N,00,N
20250414,091208,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2290,-10,5,-0.43,10727905,4664,1.88,2305,2310,2275,2990,1610,2300,2300.15,0.30,0,340,2703,2501,2348,2146,1993,2602,2247,644,690,5000,1470,5,1,12878076,295,-5.17,0.45,12,0.04,-443.00,5115.00,5650,20240522,-59.47,2100,20250407,9.05,3170,-27.76,20250109,2100,9.05,20250407,5650,-59.47,20240522,2100,9.05,20250407,0.80,Y,405920,5000,643 억,,38297,N,N,0,N,00,N
20250411,161154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2300,100,2,4.55,589795422,248298,1445.27,2200,2550,2195,2860,1540,2200,2375.39,0.25,0,5667,2246,2222,2196,2172,2146,2210,2160,644,660,5000,1400,5,1,12878076,296,-5.19,0.45,12,1.93,-443.00,5115.00,5650,20240522,-59.29,2100,20250407,9.52,3170,-27.44,20250109,2100,9.52,20250407,5650,-59.29,20240522,2100,9.52,20250407,0.79,Y,405920,5000,643 억,,32122,N,N,80,N,00,N
20250411,151206,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2330,130,2,5.91,586281837,246771,1436.39,2200,2550,2195,2860,1540,2200,2375.81,0.25,0,5663,2246,2222,2196,2172,2146,2210,2160,644,660,5000,1400,5,1,12878076,300,-5.26,0.46,12,1.92,-443.00,5115.00,5650,20240522,-58.76,2100,20250407,10.95,3170,-26.50,20250109,2100,10.95,20250407,5650,-58.76,20240522,2100,10.95,20250407,0.79,Y,405920,5000,643 억,,32122,N,N,80,N,00,N
20250411,141203,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2305,105,2,4.77,583991702,245786,1430.65,2200,2550,2195,2860,1540,2200,2376.02,0.25,0,5600,2246,2222,2196,2172,2146,2210,2160,644,660,5000,1400,5,1,12878076,297,-5.20,0.45,12,1.91,-443.00,5115.00,5650,20240522,-59.20,2100,20250407,9.76,3170,-27.29,20250109,2100,9.76,20250407,5650,-59.20,20240522,2100,9.76,20250407,0.79,Y,405920,5000,643 억,,32122,N,N,80,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 161200 57 100.00 KOSDAQ 유통 N N N N N 2400 100 2 4.35 47551115 20399 8.21 2305 2400 2275 2990 1610 2300 2331.05 0.30 0 1012 2703 2501 2348 2146 1993 2602 2247 644 690 5000 1470 5 1 12878076 309 -5.42 0.47 12 0.16 -443.00 5115.00 5650 20240522 -57.52 2100 20250407 14.29 3170 -24.29 20250109 2100 14.29 20250407 5650 -57.52 20240522 2100 14.29 20250407 0.80 Y 405920 5000 643 억 38297 N N 0 N 00 N
3 20250414 151210 57 100.00 KOSDAQ 유통 N N N N N 2305 5 2 0.22 35868870 15503 6.24 2305 2360 2275 2990 1610 2300 2313.67 0.30 0 1730 2703 2501 2348 2146 1993 2602 2247 644 690 5000 1470 5 1 12878076 297 -5.20 0.45 12 0.12 -443.00 5115.00 5650 20240522 -59.20 2100 20250407 9.76 3170 -27.29 20250109 2100 9.76 20250407 5650 -59.20 20240522 2100 9.76 20250407 0.80 Y 405920 5000 643 억 38297 N N 0 N 00 N
4 20250414 141210 57 100.00 KOSDAQ 유통 N N N N N 2320 20 2 0.87 33645200 14540 5.85 2305 2360 2275 2990 1610 2300 2313.98 0.30 0 2060 2703 2501 2348 2146 1993 2602 2247 644 690 5000 1470 5 1 12878076 299 -5.24 0.45 12 0.11 -443.00 5115.00 5650 20240522 -58.94 2100 20250407 10.48 3170 -26.81 20250109 2100 10.48 20250407 5650 -58.94 20240522 2100 10.48 20250407 0.80 Y 405920 5000 643 억 38297 N N 0 N 00 N
5 20250414 131207 57 100.00 KOSDAQ 유통 N N N N N 2335 35 2 1.52 25378805 10957 4.41 2305 2360 2275 2990 1610 2300 2316.22 0.30 0 461 2703 2501 2348 2146 1993 2602 2247 644 690 5000 1470 5 1 12878076 301 -5.27 0.46 12 0.09 -443.00 5115.00 5650 20240522 -58.67 2100 20250407 11.19 3170 -26.34 20250109 2100 11.19 20250407 5650 -58.67 20240522 2100 11.19 20250407 0.80 Y 405920 5000 643 억 38297 N N 0 N 00 N
6 20250414 121211 57 100.00 KOSDAQ 유통 N N N N N 2295 -5 5 -0.22 24359370 10516 4.23 2305 2360 2275 2990 1610 2300 2316.41 0.30 0 477 2703 2501 2348 2146 1993 2602 2247 644 690 5000 1470 5 1 12878076 296 -5.18 0.45 12 0.08 -443.00 5115.00 5650 20240522 -59.38 2100 20250407 9.29 3170 -27.60 20250109 2100 9.29 20250407 5650 -59.38 20240522 2100 9.29 20250407 0.80 Y 405920 5000 643 억 38297 N N 0 N 00 N
7 20250414 111203 57 100.00 KOSDAQ 유통 N N N N N 2315 15 2 0.65 20801405 8972 3.61 2305 2360 2275 2990 1610 2300 2318.48 0.30 0 527 2703 2501 2348 2146 1993 2602 2247 644 690 5000 1470 5 1 12878076 298 -5.23 0.45 12 0.07 -443.00 5115.00 5650 20240522 -59.03 2100 20250407 10.24 3170 -26.97 20250109 2100 10.24 20250407 5650 -59.03 20240522 2100 10.24 20250407 0.80 Y 405920 5000 643 억 38297 N N 0 N 00 N
8 20250414 101206 57 100.00 KOSDAQ 유통 N N N N N 2325 25 2 1.09 17837500 7696 3.10 2305 2360 2275 2990 1610 2300 2317.76 0.30 0 373 2703 2501 2348 2146 1993 2602 2247 644 690 5000 1470 5 1 12878076 299 -5.25 0.45 12 0.06 -443.00 5115.00 5650 20240522 -58.85 2100 20250407 10.71 3170 -26.66 20250109 2100 10.71 20250407 5650 -58.85 20240522 2100 10.71 20250407 0.80 Y 405920 5000 643 억 38297 N N 0 N 00 N
9 20250414 091208 57 100.00 KOSDAQ 유통 N N N N N 2290 -10 5 -0.43 10727905 4664 1.88 2305 2310 2275 2990 1610 2300 2300.15 0.30 0 340 2703 2501 2348 2146 1993 2602 2247 644 690 5000 1470 5 1 12878076 295 -5.17 0.45 12 0.04 -443.00 5115.00 5650 20240522 -59.47 2100 20250407 9.05 3170 -27.76 20250109 2100 9.05 20250407 5650 -59.47 20240522 2100 9.05 20250407 0.80 Y 405920 5000 643 억 38297 N N 0 N 00 N
10 20250411 161154 57 100.00 KOSDAQ 유통 N N N N N 2300 100 2 4.55 589795422 248298 1445.27 2200 2550 2195 2860 1540 2200 2375.39 0.25 0 5667 2246 2222 2196 2172 2146 2210 2160 644 660 5000 1400 5 1 12878076 296 -5.19 0.45 12 1.93 -443.00 5115.00 5650 20240522 -59.29 2100 20250407 9.52 3170 -27.44 20250109 2100 9.52 20250407 5650 -59.29 20240522 2100 9.52 20250407 0.79 Y 405920 5000 643 억 32122 N N 80 N 00 N
11 20250411 151206 57 100.00 KOSDAQ 유통 N N N N N 2330 130 2 5.91 586281837 246771 1436.39 2200 2550 2195 2860 1540 2200 2375.81 0.25 0 5663 2246 2222 2196 2172 2146 2210 2160 644 660 5000 1400 5 1 12878076 300 -5.26 0.46 12 1.92 -443.00 5115.00 5650 20240522 -58.76 2100 20250407 10.95 3170 -26.50 20250109 2100 10.95 20250407 5650 -58.76 20240522 2100 10.95 20250407 0.79 Y 405920 5000 643 억 32122 N N 80 N 00 N
12 20250411 141203 57 100.00 KOSDAQ 유통 N N N N N 2305 105 2 4.77 583991702 245786 1430.65 2200 2550 2195 2860 1540 2200 2376.02 0.25 0 5600 2246 2222 2196 2172 2146 2210 2160 644 660 5000 1400 5 1 12878076 297 -5.20 0.45 12 1.91 -443.00 5115.00 5650 20240522 -59.20 2100 20250407 9.76 3170 -27.29 20250109 2100 9.76 20250407 5650 -59.20 20240522 2100 9.76 20250407 0.79 Y 405920 5000 643 억 32122 N N 80 N 00 N