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
250000/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
20250404,160929,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10450,160,2,1.55,1211160985,117025,196.46,10240,10450,10050,13370,7210,10290,10349.22,1.52,0,8200,10610,10450,10200,10040,9790,10530,10120,34,3080,500,7610,10,1,6750733,705,7.43,0.74,12,1.73,1406.00,14054.00,14150,20240425,-26.15,7820,20240805,33.63,10590,-1.32,20250306,9420,10.93,20250203,14150,-26.15,20240425,7820,33.63,20240805,3.33,Y,250000,500,33 억,,102707,N,N,1464,N,00,N
20250404,150938,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10420,130,2,1.26,1006580535,97345,163.42,10240,10450,10050,13370,7210,10290,10340.34,1.52,0,20748,10610,10450,10200,10040,9790,10530,10120,34,3080,500,7610,10,1,6750733,703,7.41,0.74,12,1.44,1406.00,14054.00,14150,20240425,-26.36,7820,20240805,33.25,10590,-1.61,20250306,9420,10.62,20250203,14150,-26.36,20240425,7820,33.25,20240805,3.33,Y,250000,500,33 억,,102707,N,N,346,N,00,N
20250404,140941,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10360,70,2,0.68,853562155,82556,138.59,10240,10450,10050,13370,7210,10290,10339.19,1.52,0,12803,10610,10450,10200,10040,9790,10530,10120,34,3080,500,7610,10,1,6750733,699,7.37,0.74,12,1.22,1406.00,14054.00,14150,20240425,-26.78,7820,20240805,32.48,10590,-2.17,20250306,9420,9.98,20250203,14150,-26.78,20240425,7820,32.48,20240805,3.33,Y,250000,500,33 억,,102707,N,N,346,N,00,N
20250404,130938,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10410,120,2,1.17,649350425,62854,105.52,10240,10450,10050,13370,7210,10290,10331.09,1.52,0,4006,10610,10450,10200,10040,9790,10530,10120,34,3080,500,7610,10,1,6750733,703,7.40,0.74,12,0.93,1406.00,14054.00,14150,20240425,-26.43,7820,20240805,33.12,10590,-1.70,20250306,9420,10.51,20250203,14150,-26.43,20240425,7820,33.12,20240805,3.33,Y,250000,500,33 억,,102707,N,N,346,N,00,N
20250404,120932,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10370,80,2,0.78,586701385,56810,95.37,10240,10450,10050,13370,7210,10290,10327.43,1.52,0,2084,10610,10450,10200,10040,9790,10530,10120,34,3080,500,7610,10,1,6750733,700,7.38,0.74,12,0.84,1406.00,14054.00,14150,20240425,-26.71,7820,20240805,32.61,10590,-2.08,20250306,9420,10.08,20250203,14150,-26.71,20240425,7820,32.61,20240805,3.33,Y,250000,500,33 억,,102707,N,N,346,N,00,N
20250404,110937,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10400,110,2,1.07,270658185,26395,44.31,10240,10450,10050,13370,7210,10290,10254.15,1.52,0,3161,10610,10450,10200,10040,9790,10530,10120,34,3080,500,7610,10,1,6750733,702,7.40,0.74,12,0.39,1406.00,14054.00,14150,20240425,-26.50,7820,20240805,32.99,10590,-1.79,20250306,9420,10.40,20250203,14150,-26.50,20240425,7820,32.99,20240805,3.33,Y,250000,500,33 억,,102707,N,N,346,N,00,N
20250404,100935,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10270,-20,5,-0.19,139351890,13644,22.91,10240,10290,10050,13370,7210,10290,10213.42,1.52,0,3346,10610,10450,10200,10040,9790,10530,10120,34,3080,500,7610,10,1,6750733,693,7.30,0.73,12,0.20,1406.00,14054.00,14150,20240425,-27.42,7820,20240805,31.33,10590,-3.02,20250306,9420,9.02,20250203,14150,-27.42,20240425,7820,31.33,20240805,3.33,Y,250000,500,33 억,,102707,N,N,346,N,00,N
20250404,090940,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10200,-90,5,-0.87,39226110,3832,6.43,10240,10270,10150,13370,7210,10290,10236.46,1.52,0,2743,10610,10450,10200,10040,9790,10530,10120,34,3080,500,7610,10,1,6750733,689,7.25,0.73,12,0.06,1406.00,14054.00,14150,20240425,-27.92,7820,20240805,30.43,10590,-3.68,20250306,9420,8.28,20250203,14150,-27.92,20240425,7820,30.43,20240805,3.33,Y,250000,500,33 억,,102707,N,N,346,N,00,N
20250403,160920,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10290,150,2,1.48,605865855,59346,174.44,10050,10360,9950,13180,7100,10140,10208.87,1.44,0,4753,10346,10242,10136,10032,9926,10190,9980,34,3040,500,7500,10,1,6750733,695,7.32,0.73,12,0.88,1406.00,14054.00,14150,20240425,-27.28,7820,20240805,31.59,10590,-2.83,20250306,9420,9.24,20250203,14150,-27.28,20240425,7820,31.59,20240805,3.28,Y,250000,500,33 억,,97276,N,N,346,N,00,N
20250403,150928,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10245,105,2,1.04,580381000,56863,167.15,10050,10360,9950,13180,7100,10140,10206.65,1.44,0,4704,10346,10242,10136,10032,9926,10190,9980,34,3040,500,7500,10,1,6750733,692,7.29,0.73,12,0.84,1406.00,14054.00,14150,20240425,-27.60,7820,20240805,31.01,10590,-3.26,20250306,9420,8.76,20250203,14150,-27.60,20240425,7820,31.01,20240805,3.28,Y,250000,500,33 억,,97276,N,N,0,N,00,N
20250403,140927,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10250,110,2,1.08,518125875,50787,149.29,10050,10360,9950,13180,7100,10140,10201.94,1.44,0,5024,10346,10242,10136,10032,9926,10190,9980,34,3040,500,7500,10,1,6750733,692,7.29,0.73,12,0.75,1406.00,14054.00,14150,20240425,-27.56,7820,20240805,31.07,10590,-3.21,20250306,9420,8.81,20250203,14150,-27.56,20240425,7820,31.07,20240805,3.28,Y,250000,500,33 억,,97276,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 160929 57 100.00 KOSDAQ 유통 N N N N N 10450 160 2 1.55 1211160985 117025 196.46 10240 10450 10050 13370 7210 10290 10349.22 1.52 0 8200 10610 10450 10200 10040 9790 10530 10120 34 3080 500 7610 10 1 6750733 705 7.43 0.74 12 1.73 1406.00 14054.00 14150 20240425 -26.15 7820 20240805 33.63 10590 -1.32 20250306 9420 10.93 20250203 14150 -26.15 20240425 7820 33.63 20240805 3.33 Y 250000 500 33 억 102707 N N 1464 N 00 N
3 20250404 150938 57 100.00 KOSDAQ 유통 N N N N N 10420 130 2 1.26 1006580535 97345 163.42 10240 10450 10050 13370 7210 10290 10340.34 1.52 0 20748 10610 10450 10200 10040 9790 10530 10120 34 3080 500 7610 10 1 6750733 703 7.41 0.74 12 1.44 1406.00 14054.00 14150 20240425 -26.36 7820 20240805 33.25 10590 -1.61 20250306 9420 10.62 20250203 14150 -26.36 20240425 7820 33.25 20240805 3.33 Y 250000 500 33 억 102707 N N 346 N 00 N
4 20250404 140941 57 100.00 KOSDAQ 유통 N N N N N 10360 70 2 0.68 853562155 82556 138.59 10240 10450 10050 13370 7210 10290 10339.19 1.52 0 12803 10610 10450 10200 10040 9790 10530 10120 34 3080 500 7610 10 1 6750733 699 7.37 0.74 12 1.22 1406.00 14054.00 14150 20240425 -26.78 7820 20240805 32.48 10590 -2.17 20250306 9420 9.98 20250203 14150 -26.78 20240425 7820 32.48 20240805 3.33 Y 250000 500 33 억 102707 N N 346 N 00 N
5 20250404 130938 57 100.00 KOSDAQ 유통 N N N N N 10410 120 2 1.17 649350425 62854 105.52 10240 10450 10050 13370 7210 10290 10331.09 1.52 0 4006 10610 10450 10200 10040 9790 10530 10120 34 3080 500 7610 10 1 6750733 703 7.40 0.74 12 0.93 1406.00 14054.00 14150 20240425 -26.43 7820 20240805 33.12 10590 -1.70 20250306 9420 10.51 20250203 14150 -26.43 20240425 7820 33.12 20240805 3.33 Y 250000 500 33 억 102707 N N 346 N 00 N
6 20250404 120932 57 100.00 KOSDAQ 유통 N N N N N 10370 80 2 0.78 586701385 56810 95.37 10240 10450 10050 13370 7210 10290 10327.43 1.52 0 2084 10610 10450 10200 10040 9790 10530 10120 34 3080 500 7610 10 1 6750733 700 7.38 0.74 12 0.84 1406.00 14054.00 14150 20240425 -26.71 7820 20240805 32.61 10590 -2.08 20250306 9420 10.08 20250203 14150 -26.71 20240425 7820 32.61 20240805 3.33 Y 250000 500 33 억 102707 N N 346 N 00 N
7 20250404 110937 57 100.00 KOSDAQ 유통 N N N N N 10400 110 2 1.07 270658185 26395 44.31 10240 10450 10050 13370 7210 10290 10254.15 1.52 0 3161 10610 10450 10200 10040 9790 10530 10120 34 3080 500 7610 10 1 6750733 702 7.40 0.74 12 0.39 1406.00 14054.00 14150 20240425 -26.50 7820 20240805 32.99 10590 -1.79 20250306 9420 10.40 20250203 14150 -26.50 20240425 7820 32.99 20240805 3.33 Y 250000 500 33 억 102707 N N 346 N 00 N
8 20250404 100935 57 100.00 KOSDAQ 유통 N N N N N 10270 -20 5 -0.19 139351890 13644 22.91 10240 10290 10050 13370 7210 10290 10213.42 1.52 0 3346 10610 10450 10200 10040 9790 10530 10120 34 3080 500 7610 10 1 6750733 693 7.30 0.73 12 0.20 1406.00 14054.00 14150 20240425 -27.42 7820 20240805 31.33 10590 -3.02 20250306 9420 9.02 20250203 14150 -27.42 20240425 7820 31.33 20240805 3.33 Y 250000 500 33 억 102707 N N 346 N 00 N
9 20250404 090940 57 100.00 KOSDAQ 유통 N N N N N 10200 -90 5 -0.87 39226110 3832 6.43 10240 10270 10150 13370 7210 10290 10236.46 1.52 0 2743 10610 10450 10200 10040 9790 10530 10120 34 3080 500 7610 10 1 6750733 689 7.25 0.73 12 0.06 1406.00 14054.00 14150 20240425 -27.92 7820 20240805 30.43 10590 -3.68 20250306 9420 8.28 20250203 14150 -27.92 20240425 7820 30.43 20240805 3.33 Y 250000 500 33 억 102707 N N 346 N 00 N
10 20250403 160920 57 100.00 KOSDAQ 유통 N N N N N 10290 150 2 1.48 605865855 59346 174.44 10050 10360 9950 13180 7100 10140 10208.87 1.44 0 4753 10346 10242 10136 10032 9926 10190 9980 34 3040 500 7500 10 1 6750733 695 7.32 0.73 12 0.88 1406.00 14054.00 14150 20240425 -27.28 7820 20240805 31.59 10590 -2.83 20250306 9420 9.24 20250203 14150 -27.28 20240425 7820 31.59 20240805 3.28 Y 250000 500 33 억 97276 N N 346 N 00 N
11 20250403 150928 57 100.00 KOSDAQ 유통 N N N N N 10245 105 2 1.04 580381000 56863 167.15 10050 10360 9950 13180 7100 10140 10206.65 1.44 0 4704 10346 10242 10136 10032 9926 10190 9980 34 3040 500 7500 10 1 6750733 692 7.29 0.73 12 0.84 1406.00 14054.00 14150 20240425 -27.60 7820 20240805 31.01 10590 -3.26 20250306 9420 8.76 20250203 14150 -27.60 20240425 7820 31.01 20240805 3.28 Y 250000 500 33 억 97276 N N 0 N 00 N
12 20250403 140927 57 100.00 KOSDAQ 유통 N N N N N 10250 110 2 1.08 518125875 50787 149.29 10050 10360 9950 13180 7100 10140 10201.94 1.44 0 5024 10346 10242 10136 10032 9926 10190 9980 34 3040 500 7500 10 1 6750733 692 7.29 0.73 12 0.75 1406.00 14054.00 14150 20240425 -27.56 7820 20240805 31.07 10590 -3.21 20250306 9420 8.81 20250203 14150 -27.56 20240425 7820 31.07 20240805 3.28 Y 250000 500 33 억 97276 N N 0 N 00 N