ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
131220/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
20250404,160745,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4310,10,2,0.23,83608582,19299,252.84,4280,4390,4245,5590,3010,4300,4332.28,1.39,0,-93,4330,4315,4290,4275,4250,4322,4282,37,1290,500,2920,5,1,7454490,321,11.94,0.71,12,0.26,361.00,6109.00,7520,20240820,-42.69,4115,20241209,4.74,4840,-10.95,20250123,4200,2.62,20250401,7520,-42.69,20240820,4115,4.74,20241209,1.63,Y,131220,500,37 억,,103740,N,N,0,N,00,N
20250404,150752,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4310,10,2,0.23,80640572,18609,243.80,4280,4390,4245,5590,3010,4300,4333.42,1.39,0,-53,4330,4315,4290,4275,4250,4322,4282,37,1290,500,2920,5,1,7454490,321,11.94,0.71,12,0.25,361.00,6109.00,7520,20240820,-42.69,4115,20241209,4.74,4840,-10.95,20250123,4200,2.62,20250401,7520,-42.69,20240820,4115,4.74,20241209,1.63,Y,131220,500,37 억,,103740,N,N,0,N,00,N
20250404,140754,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4310,10,2,0.23,80597472,18599,243.67,4280,4390,4245,5590,3010,4300,4333.43,1.39,0,-58,4330,4315,4290,4275,4250,4322,4282,37,1290,500,2920,5,1,7454490,321,11.94,0.71,12,0.25,361.00,6109.00,7520,20240820,-42.69,4115,20241209,4.74,4840,-10.95,20250123,4200,2.62,20250401,7520,-42.69,20240820,4115,4.74,20241209,1.63,Y,131220,500,37 억,,103740,N,N,0,N,00,N
20250404,130753,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4265,-35,5,-0.81,78225372,18046,236.42,4280,4390,4245,5590,3010,4300,4334.78,1.39,0,-10,4330,4315,4290,4275,4250,4322,4282,37,1290,500,2920,5,1,7454490,318,11.81,0.70,12,0.24,361.00,6109.00,7520,20240820,-43.28,4115,20241209,3.65,4840,-11.88,20250123,4200,1.55,20250401,7520,-43.28,20240820,4115,3.65,20241209,1.63,Y,131220,500,37 억,,103740,N,N,0,N,00,N
20250404,120747,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4295,-5,5,-0.12,64538232,14847,194.51,4280,4390,4245,5590,3010,4300,4346.89,1.39,0,-3,4330,4315,4290,4275,4250,4322,4282,37,1290,500,2920,5,1,7454490,320,11.90,0.70,12,0.20,361.00,6109.00,7520,20240820,-42.89,4115,20241209,4.37,4840,-11.26,20250123,4200,2.26,20250401,7520,-42.89,20240820,4115,4.37,20241209,1.63,Y,131220,500,37 억,,103740,N,N,0,N,00,N
20250404,110751,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4295,-5,5,-0.12,61654102,14177,185.73,4280,4390,4245,5590,3010,4300,4348.88,1.39,0,-185,4330,4315,4290,4275,4250,4322,4282,37,1290,500,2920,5,1,7454490,320,11.90,0.70,12,0.19,361.00,6109.00,7520,20240820,-42.89,4115,20241209,4.37,4840,-11.26,20250123,4200,2.26,20250401,7520,-42.89,20240820,4115,4.37,20241209,1.63,Y,131220,500,37 억,,103740,N,N,0,N,00,N
20250404,100751,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4300,0,3,0.00,42368670,9688,126.92,4280,4390,4245,5590,3010,4300,4373.31,1.39,0,-613,4330,4315,4290,4275,4250,4322,4282,37,1290,500,2920,5,1,7454490,321,11.91,0.70,12,0.13,361.00,6109.00,7520,20240820,-42.82,4115,20241209,4.50,4840,-11.16,20250123,4200,2.38,20250401,7520,-42.82,20240820,4115,4.50,20241209,1.63,Y,131220,500,37 억,,103740,N,N,0,N,00,N
20250404,090754,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4390,90,2,2.09,22601730,5164,67.65,4280,4390,4245,5590,3010,4300,4376.79,1.39,0,-626,4330,4315,4290,4275,4250,4322,4282,37,1290,500,2920,5,1,7454490,327,12.16,0.72,12,0.07,361.00,6109.00,7520,20240820,-41.62,4115,20241209,6.68,4840,-9.30,20250123,4200,4.52,20250401,7520,-41.62,20240820,4115,6.68,20241209,1.63,Y,131220,500,37 억,,103740,N,N,0,N,00,N
20250403,160738,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4300,-30,5,-0.69,31318616,7322,58.71,4285,4305,4265,5620,3035,4330,4277.33,1.39,0,-78,4373,4351,4308,4286,4243,4362,4297,37,1290,500,2940,5,1,7454490,321,11.91,0.70,12,0.10,361.00,6109.00,7520,20240820,-42.82,4115,20241209,4.50,4840,-11.16,20250123,4200,2.38,20250401,7520,-42.82,20240820,4115,4.50,20241209,1.63,Y,131220,500,37 억,,103818,N,N,0,N,00,N
20250403,150745,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4300,-30,5,-0.69,26200586,6127,49.13,4285,4305,4265,5620,3035,4330,4276.25,1.39,0,-42,4373,4351,4308,4286,4243,4362,4297,37,1290,500,2940,5,1,7454490,321,11.91,0.70,12,0.08,361.00,6109.00,7520,20240820,-42.82,4115,20241209,4.50,4840,-11.16,20250123,4200,2.38,20250401,7520,-42.82,20240820,4115,4.50,20241209,1.63,Y,131220,500,37 억,,103818,N,N,0,N,00,N
20250403,140744,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4295,-35,5,-0.81,25973106,6074,48.70,4285,4305,4265,5620,3035,4330,4276.11,1.39,0,-42,4373,4351,4308,4286,4243,4362,4297,37,1290,500,2940,5,1,7454490,320,11.90,0.70,12,0.08,361.00,6109.00,7520,20240820,-42.89,4115,20241209,4.37,4840,-11.26,20250123,4200,2.26,20250401,7520,-42.89,20240820,4115,4.37,20241209,1.63,Y,131220,500,37 억,,103818,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 20250404 160745 57 100.00 KOSDAQ 유통 N N N N N 4310 10 2 0.23 83608582 19299 252.84 4280 4390 4245 5590 3010 4300 4332.28 1.39 0 -93 4330 4315 4290 4275 4250 4322 4282 37 1290 500 2920 5 1 7454490 321 11.94 0.71 12 0.26 361.00 6109.00 7520 20240820 -42.69 4115 20241209 4.74 4840 -10.95 20250123 4200 2.62 20250401 7520 -42.69 20240820 4115 4.74 20241209 1.63 Y 131220 500 37 억 103740 N N 0 N 00 N
3 20250404 150752 57 100.00 KOSDAQ 유통 N N N N N 4310 10 2 0.23 80640572 18609 243.80 4280 4390 4245 5590 3010 4300 4333.42 1.39 0 -53 4330 4315 4290 4275 4250 4322 4282 37 1290 500 2920 5 1 7454490 321 11.94 0.71 12 0.25 361.00 6109.00 7520 20240820 -42.69 4115 20241209 4.74 4840 -10.95 20250123 4200 2.62 20250401 7520 -42.69 20240820 4115 4.74 20241209 1.63 Y 131220 500 37 억 103740 N N 0 N 00 N
4 20250404 140754 57 100.00 KOSDAQ 유통 N N N N N 4310 10 2 0.23 80597472 18599 243.67 4280 4390 4245 5590 3010 4300 4333.43 1.39 0 -58 4330 4315 4290 4275 4250 4322 4282 37 1290 500 2920 5 1 7454490 321 11.94 0.71 12 0.25 361.00 6109.00 7520 20240820 -42.69 4115 20241209 4.74 4840 -10.95 20250123 4200 2.62 20250401 7520 -42.69 20240820 4115 4.74 20241209 1.63 Y 131220 500 37 억 103740 N N 0 N 00 N
5 20250404 130753 57 100.00 KOSDAQ 유통 N N N N N 4265 -35 5 -0.81 78225372 18046 236.42 4280 4390 4245 5590 3010 4300 4334.78 1.39 0 -10 4330 4315 4290 4275 4250 4322 4282 37 1290 500 2920 5 1 7454490 318 11.81 0.70 12 0.24 361.00 6109.00 7520 20240820 -43.28 4115 20241209 3.65 4840 -11.88 20250123 4200 1.55 20250401 7520 -43.28 20240820 4115 3.65 20241209 1.63 Y 131220 500 37 억 103740 N N 0 N 00 N
6 20250404 120747 57 100.00 KOSDAQ 유통 N N N N N 4295 -5 5 -0.12 64538232 14847 194.51 4280 4390 4245 5590 3010 4300 4346.89 1.39 0 -3 4330 4315 4290 4275 4250 4322 4282 37 1290 500 2920 5 1 7454490 320 11.90 0.70 12 0.20 361.00 6109.00 7520 20240820 -42.89 4115 20241209 4.37 4840 -11.26 20250123 4200 2.26 20250401 7520 -42.89 20240820 4115 4.37 20241209 1.63 Y 131220 500 37 억 103740 N N 0 N 00 N
7 20250404 110751 57 100.00 KOSDAQ 유통 N N N N N 4295 -5 5 -0.12 61654102 14177 185.73 4280 4390 4245 5590 3010 4300 4348.88 1.39 0 -185 4330 4315 4290 4275 4250 4322 4282 37 1290 500 2920 5 1 7454490 320 11.90 0.70 12 0.19 361.00 6109.00 7520 20240820 -42.89 4115 20241209 4.37 4840 -11.26 20250123 4200 2.26 20250401 7520 -42.89 20240820 4115 4.37 20241209 1.63 Y 131220 500 37 억 103740 N N 0 N 00 N
8 20250404 100751 57 100.00 KOSDAQ 유통 N N N N N 4300 0 3 0.00 42368670 9688 126.92 4280 4390 4245 5590 3010 4300 4373.31 1.39 0 -613 4330 4315 4290 4275 4250 4322 4282 37 1290 500 2920 5 1 7454490 321 11.91 0.70 12 0.13 361.00 6109.00 7520 20240820 -42.82 4115 20241209 4.50 4840 -11.16 20250123 4200 2.38 20250401 7520 -42.82 20240820 4115 4.50 20241209 1.63 Y 131220 500 37 억 103740 N N 0 N 00 N
9 20250404 090754 57 100.00 KOSDAQ 유통 N N N N N 4390 90 2 2.09 22601730 5164 67.65 4280 4390 4245 5590 3010 4300 4376.79 1.39 0 -626 4330 4315 4290 4275 4250 4322 4282 37 1290 500 2920 5 1 7454490 327 12.16 0.72 12 0.07 361.00 6109.00 7520 20240820 -41.62 4115 20241209 6.68 4840 -9.30 20250123 4200 4.52 20250401 7520 -41.62 20240820 4115 6.68 20241209 1.63 Y 131220 500 37 억 103740 N N 0 N 00 N
10 20250403 160738 57 100.00 KOSDAQ 유통 N N N N N 4300 -30 5 -0.69 31318616 7322 58.71 4285 4305 4265 5620 3035 4330 4277.33 1.39 0 -78 4373 4351 4308 4286 4243 4362 4297 37 1290 500 2940 5 1 7454490 321 11.91 0.70 12 0.10 361.00 6109.00 7520 20240820 -42.82 4115 20241209 4.50 4840 -11.16 20250123 4200 2.38 20250401 7520 -42.82 20240820 4115 4.50 20241209 1.63 Y 131220 500 37 억 103818 N N 0 N 00 N
11 20250403 150745 57 100.00 KOSDAQ 유통 N N N N N 4300 -30 5 -0.69 26200586 6127 49.13 4285 4305 4265 5620 3035 4330 4276.25 1.39 0 -42 4373 4351 4308 4286 4243 4362 4297 37 1290 500 2940 5 1 7454490 321 11.91 0.70 12 0.08 361.00 6109.00 7520 20240820 -42.82 4115 20241209 4.50 4840 -11.16 20250123 4200 2.38 20250401 7520 -42.82 20240820 4115 4.50 20241209 1.63 Y 131220 500 37 억 103818 N N 0 N 00 N
12 20250403 140744 57 100.00 KOSDAQ 유통 N N N N N 4295 -35 5 -0.81 25973106 6074 48.70 4285 4305 4265 5620 3035 4330 4276.11 1.39 0 -42 4373 4351 4308 4286 4243 4362 4297 37 1290 500 2940 5 1 7454490 320 11.90 0.70 12 0.08 361.00 6109.00 7520 20240820 -42.89 4115 20241209 4.37 4840 -11.26 20250123 4200 2.26 20250401 7520 -42.89 20240820 4115 4.37 20241209 1.63 Y 131220 500 37 억 103818 N N 0 N 00 N