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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
093520/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
20250407,160647,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9710,-660,5,-6.36,929733750,94277,200.20,10150,10170,9680,13480,7260,10370,9861.74,15.03,0,-17955,10790,10580,10290,10080,9790,10620,10120,81,3110,500,7670,10,1,16163092,1569,7.83,1.06,12,0.58,1240.00,9145.00,15490,20240326,-37.31,6810,20241210,42.58,11210,-13.38,20250219,8100,19.88,20250102,13800,-29.64,20240408,6810,42.58,20241210,1.40,Y,093520,500,80 억,,2429578,N,N,608,N,00,N
20250407,150652,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9720,-650,5,-6.27,905379895,91772,194.88,10150,10170,9680,13480,7260,10370,9865.54,15.03,0,-17102,10790,10580,10290,10080,9790,10620,10120,81,3110,500,7670,10,1,16163092,1571,7.84,1.06,12,0.57,1240.00,9145.00,15490,20240326,-37.25,6810,20241210,42.73,11210,-13.29,20250219,8100,20.00,20250102,13800,-29.57,20240408,6810,42.73,20241210,1.40,Y,093520,500,80 억,,2429578,N,N,608,N,00,N
20250407,140650,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9700,-670,5,-6.46,850253145,86153,182.95,10150,10170,9680,13480,7260,10370,9869.11,15.03,0,-16215,10790,10580,10290,10080,9790,10620,10120,81,3110,500,7670,10,1,16163092,1568,7.82,1.06,12,0.53,1240.00,9145.00,15490,20240326,-37.38,6810,20241210,42.44,11210,-13.47,20250219,8100,19.75,20250102,13800,-29.71,20240408,6810,42.44,20241210,1.40,Y,093520,500,80 억,,2429578,N,N,608,N,00,N
20250407,130649,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9750,-620,5,-5.98,747002075,75523,160.37,10150,10170,9700,13480,7260,10370,9891.05,15.03,0,-15143,10790,10580,10290,10080,9790,10620,10120,81,3110,500,7670,10,1,16163092,1576,7.86,1.07,12,0.47,1240.00,9145.00,15490,20240326,-37.06,6810,20241210,43.17,11210,-13.02,20250219,8100,20.37,20250102,13800,-29.35,20240408,6810,43.17,20241210,1.40,Y,093520,500,80 억,,2429578,N,N,608,N,00,N
20250407,120649,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9880,-490,5,-4.73,505893475,50755,107.78,10150,10170,9700,13480,7260,10370,9967.36,15.03,0,-9249,10790,10580,10290,10080,9790,10620,10120,81,3110,500,7670,10,1,16163092,1597,7.97,1.08,12,0.31,1240.00,9145.00,15490,20240326,-36.22,6810,20241210,45.08,11210,-11.86,20250219,8100,21.98,20250102,13800,-28.41,20240408,6810,45.08,20241210,1.40,Y,093520,500,80 억,,2429578,N,N,608,N,00,N
20250407,110649,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9960,-410,5,-3.95,494772335,49630,105.39,10150,10170,9700,13480,7260,10370,9969.22,15.03,0,-8679,10790,10580,10290,10080,9790,10620,10120,81,3110,500,7670,10,1,16163092,1610,8.03,1.09,12,0.31,1240.00,9145.00,15490,20240326,-35.70,6810,20241210,46.26,11210,-11.15,20250219,8100,22.96,20250102,13800,-27.83,20240408,6810,46.26,20241210,1.40,Y,093520,500,80 억,,2429578,N,N,608,N,00,N
20250407,100649,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9720,-650,5,-6.27,459699230,46046,97.78,10150,10170,9720,13480,7260,10370,9983.48,15.03,0,-7419,10790,10580,10290,10080,9790,10620,10120,81,3110,500,7670,10,1,16163092,1571,7.84,1.06,12,0.28,1240.00,9145.00,15490,20240326,-37.25,6810,20241210,42.73,11210,-13.29,20250219,8100,20.00,20250102,13800,-29.57,20240408,6810,42.73,20241210,1.40,Y,093520,500,80 억,,2429578,N,N,608,N,00,N
20250407,090650,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10170,-200,5,-1.93,105715330,10456,22.20,10150,10170,10010,13480,7260,10370,10110.49,15.03,0,4789,10790,10580,10290,10080,9790,10620,10120,81,3110,500,7670,10,1,16163092,1644,8.20,1.11,12,0.06,1240.00,9145.00,15490,20240326,-34.34,6810,20241210,49.34,11210,-9.28,20250219,8100,25.56,20250102,13800,-26.30,20240408,6810,49.34,20241210,1.40,Y,093520,500,80 억,,2429578,N,N,608,N,00,N
20250404,160647,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10370,-100,5,-0.96,477677770,46644,72.34,10370,10500,10000,13610,7330,10470,10240.90,15.12,0,-14659,11190,10830,10380,10020,9570,11010,10200,81,3140,500,7740,10,1,16163092,1676,8.36,1.13,12,0.29,1240.00,9145.00,15550,20240325,-33.31,6810,20241210,52.28,11210,-7.49,20250219,8100,28.02,20250102,14590,-28.92,20240404,6810,52.28,20241210,1.39,Y,093520,500,80 억,,2444227,N,N,608,N,00,N
20250404,150653,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10180,-290,5,-2.77,442955980,43282,67.13,10370,10500,10000,13610,7330,10470,10234.16,15.12,0,-12813,11190,10830,10380,10020,9570,11010,10200,81,3140,500,7740,10,1,16163092,1645,8.21,1.11,12,0.27,1240.00,9145.00,15550,20240325,-34.53,6810,20241210,49.49,11210,-9.19,20250219,8100,25.68,20250102,14590,-30.23,20240404,6810,49.49,20241210,1.39,Y,093520,500,80 억,,2444227,N,N,110,N,00,N
20250404,140655,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10090,-380,5,-3.63,374067960,36449,56.53,10370,10500,10000,13610,7330,10470,10262.75,15.12,0,-12409,11190,10830,10380,10020,9570,11010,10200,81,3140,500,7740,10,1,16163092,1631,8.14,1.10,12,0.23,1240.00,9145.00,15550,20240325,-35.11,6810,20241210,48.16,11210,-9.99,20250219,8100,24.57,20250102,14590,-30.84,20240404,6810,48.16,20241210,1.39,Y,093520,500,80 억,,2444227,N,N,110,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 20250407 160647 55 60.00 KOSDAQ 유통 N N N Y 60 N 9710 -660 5 -6.36 929733750 94277 200.20 10150 10170 9680 13480 7260 10370 9861.74 15.03 0 -17955 10790 10580 10290 10080 9790 10620 10120 81 3110 500 7670 10 1 16163092 1569 7.83 1.06 12 0.58 1240.00 9145.00 15490 20240326 -37.31 6810 20241210 42.58 11210 -13.38 20250219 8100 19.88 20250102 13800 -29.64 20240408 6810 42.58 20241210 1.40 Y 093520 500 80 억 2429578 N N 608 N 00 N
3 20250407 150652 55 60.00 KOSDAQ 유통 N N N Y 60 N 9720 -650 5 -6.27 905379895 91772 194.88 10150 10170 9680 13480 7260 10370 9865.54 15.03 0 -17102 10790 10580 10290 10080 9790 10620 10120 81 3110 500 7670 10 1 16163092 1571 7.84 1.06 12 0.57 1240.00 9145.00 15490 20240326 -37.25 6810 20241210 42.73 11210 -13.29 20250219 8100 20.00 20250102 13800 -29.57 20240408 6810 42.73 20241210 1.40 Y 093520 500 80 억 2429578 N N 608 N 00 N
4 20250407 140650 55 60.00 KOSDAQ 유통 N N N Y 60 N 9700 -670 5 -6.46 850253145 86153 182.95 10150 10170 9680 13480 7260 10370 9869.11 15.03 0 -16215 10790 10580 10290 10080 9790 10620 10120 81 3110 500 7670 10 1 16163092 1568 7.82 1.06 12 0.53 1240.00 9145.00 15490 20240326 -37.38 6810 20241210 42.44 11210 -13.47 20250219 8100 19.75 20250102 13800 -29.71 20240408 6810 42.44 20241210 1.40 Y 093520 500 80 억 2429578 N N 608 N 00 N
5 20250407 130649 55 60.00 KOSDAQ 유통 N N N Y 60 N 9750 -620 5 -5.98 747002075 75523 160.37 10150 10170 9700 13480 7260 10370 9891.05 15.03 0 -15143 10790 10580 10290 10080 9790 10620 10120 81 3110 500 7670 10 1 16163092 1576 7.86 1.07 12 0.47 1240.00 9145.00 15490 20240326 -37.06 6810 20241210 43.17 11210 -13.02 20250219 8100 20.37 20250102 13800 -29.35 20240408 6810 43.17 20241210 1.40 Y 093520 500 80 억 2429578 N N 608 N 00 N
6 20250407 120649 55 60.00 KOSDAQ 유통 N N N Y 60 N 9880 -490 5 -4.73 505893475 50755 107.78 10150 10170 9700 13480 7260 10370 9967.36 15.03 0 -9249 10790 10580 10290 10080 9790 10620 10120 81 3110 500 7670 10 1 16163092 1597 7.97 1.08 12 0.31 1240.00 9145.00 15490 20240326 -36.22 6810 20241210 45.08 11210 -11.86 20250219 8100 21.98 20250102 13800 -28.41 20240408 6810 45.08 20241210 1.40 Y 093520 500 80 억 2429578 N N 608 N 00 N
7 20250407 110649 55 60.00 KOSDAQ 유통 N N N Y 60 N 9960 -410 5 -3.95 494772335 49630 105.39 10150 10170 9700 13480 7260 10370 9969.22 15.03 0 -8679 10790 10580 10290 10080 9790 10620 10120 81 3110 500 7670 10 1 16163092 1610 8.03 1.09 12 0.31 1240.00 9145.00 15490 20240326 -35.70 6810 20241210 46.26 11210 -11.15 20250219 8100 22.96 20250102 13800 -27.83 20240408 6810 46.26 20241210 1.40 Y 093520 500 80 억 2429578 N N 608 N 00 N
8 20250407 100649 55 60.00 KOSDAQ 유통 N N N Y 60 N 9720 -650 5 -6.27 459699230 46046 97.78 10150 10170 9720 13480 7260 10370 9983.48 15.03 0 -7419 10790 10580 10290 10080 9790 10620 10120 81 3110 500 7670 10 1 16163092 1571 7.84 1.06 12 0.28 1240.00 9145.00 15490 20240326 -37.25 6810 20241210 42.73 11210 -13.29 20250219 8100 20.00 20250102 13800 -29.57 20240408 6810 42.73 20241210 1.40 Y 093520 500 80 억 2429578 N N 608 N 00 N
9 20250407 090650 55 60.00 KOSDAQ 유통 N N N Y 60 N 10170 -200 5 -1.93 105715330 10456 22.20 10150 10170 10010 13480 7260 10370 10110.49 15.03 0 4789 10790 10580 10290 10080 9790 10620 10120 81 3110 500 7670 10 1 16163092 1644 8.20 1.11 12 0.06 1240.00 9145.00 15490 20240326 -34.34 6810 20241210 49.34 11210 -9.28 20250219 8100 25.56 20250102 13800 -26.30 20240408 6810 49.34 20241210 1.40 Y 093520 500 80 억 2429578 N N 608 N 00 N
10 20250404 160647 55 60.00 KOSDAQ 유통 N N N Y 60 N 10370 -100 5 -0.96 477677770 46644 72.34 10370 10500 10000 13610 7330 10470 10240.90 15.12 0 -14659 11190 10830 10380 10020 9570 11010 10200 81 3140 500 7740 10 1 16163092 1676 8.36 1.13 12 0.29 1240.00 9145.00 15550 20240325 -33.31 6810 20241210 52.28 11210 -7.49 20250219 8100 28.02 20250102 14590 -28.92 20240404 6810 52.28 20241210 1.39 Y 093520 500 80 억 2444227 N N 608 N 00 N
11 20250404 150653 55 60.00 KOSDAQ 유통 N N N Y 60 N 10180 -290 5 -2.77 442955980 43282 67.13 10370 10500 10000 13610 7330 10470 10234.16 15.12 0 -12813 11190 10830 10380 10020 9570 11010 10200 81 3140 500 7740 10 1 16163092 1645 8.21 1.11 12 0.27 1240.00 9145.00 15550 20240325 -34.53 6810 20241210 49.49 11210 -9.19 20250219 8100 25.68 20250102 14590 -30.23 20240404 6810 49.49 20241210 1.39 Y 093520 500 80 억 2444227 N N 110 N 00 N
12 20250404 140655 55 60.00 KOSDAQ 유통 N N N Y 60 N 10090 -380 5 -3.63 374067960 36449 56.53 10370 10500 10000 13610 7330 10470 10262.75 15.12 0 -12409 11190 10830 10380 10020 9570 11010 10200 81 3140 500 7740 10 1 16163092 1631 8.14 1.10 12 0.23 1240.00 9145.00 15550 20240325 -35.11 6810 20241210 48.16 11210 -9.99 20250219 8100 24.57 20250102 14590 -30.84 20240404 6810 48.16 20241210 1.39 Y 093520 500 80 억 2444227 N N 110 N 00 N