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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
052020/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
20250411,160510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6350,170,2,2.75,906451580,143688,99.25,6180,6480,6040,8030,4330,6180,6308.38,3.89,0,6216,6433,6306,6153,6026,5873,6230,5950,340,1850,500,4320,10,1,67983291,4317,-15.68,4.57,12,0.21,-405.00,1388.00,10470,20250115,-39.35,3940,20241209,61.17,10470,-39.35,20250115,5770,10.05,20250407,10470,-39.35,20250115,3940,61.17,20241209,0.00,Y,052020,500,339 억,,2647629,N,N,5029,N,00,N
20250411,150513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6330,150,2,2.43,840726045,133284,92.06,6180,6480,6040,8030,4330,6180,6307.78,3.89,0,6003,6433,6306,6153,6026,5873,6230,5950,340,1850,500,4320,10,1,67983291,4303,-15.63,4.56,12,0.20,-405.00,1388.00,10470,20250115,-39.54,3940,20241209,60.66,10470,-39.54,20250115,5770,9.71,20250407,10470,-39.54,20250115,3940,60.66,20241209,0.00,Y,052020,500,339 억,,2647629,N,N,3382,N,00,N
20250411,140513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6370,190,2,3.07,791396070,125483,86.67,6180,6480,6040,8030,4330,6180,6306.80,3.89,0,8105,6433,6306,6153,6026,5873,6230,5950,340,1850,500,4320,10,1,67983291,4331,-15.73,4.59,12,0.18,-405.00,1388.00,10470,20250115,-39.16,3940,20241209,61.68,10470,-39.16,20250115,5770,10.40,20250407,10470,-39.16,20250115,3940,61.68,20241209,0.00,Y,052020,500,339 억,,2647629,N,N,3382,N,00,N
20250411,130515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6480,300,2,4.85,699480840,111121,76.75,6180,6480,6040,8030,4330,6180,6294.77,3.89,0,6114,6433,6306,6153,6026,5873,6230,5950,340,1850,500,4320,10,1,67983291,4405,-16.00,4.67,12,0.16,-405.00,1388.00,10470,20250115,-38.11,3940,20241209,64.47,10470,-38.11,20250115,5770,12.31,20250407,10470,-38.11,20250115,3940,64.47,20241209,0.00,Y,052020,500,339 억,,2647629,N,N,3382,N,00,N
20250411,120515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6350,170,2,2.75,549319380,87756,60.61,6180,6440,6040,8030,4330,6180,6259.62,3.89,0,4979,6433,6306,6153,6026,5873,6230,5950,340,1850,500,4320,10,1,67983291,4317,-15.68,4.57,12,0.13,-405.00,1388.00,10470,20250115,-39.35,3940,20241209,61.17,10470,-39.35,20250115,5770,10.05,20250407,10470,-39.35,20250115,3940,61.17,20241209,0.00,Y,052020,500,339 억,,2647629,N,N,3382,N,00,N
20250411,110514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6380,200,2,3.24,406289650,65285,45.09,6180,6440,6040,8030,4330,6180,6223.32,3.89,0,9971,6433,6306,6153,6026,5873,6230,5950,340,1850,500,4320,10,1,67983291,4337,-15.75,4.60,12,0.10,-405.00,1388.00,10470,20250115,-39.06,3940,20241209,61.93,10470,-39.06,20250115,5770,10.57,20250407,10470,-39.06,20250115,3940,61.93,20241209,0.00,Y,052020,500,339 억,,2647629,N,N,3382,N,00,N
20250411,100515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6090,-90,5,-1.46,124856950,20404,14.09,6180,6200,6040,8030,4330,6180,6119.24,3.89,0,7988,6433,6306,6153,6026,5873,6230,5950,340,1850,500,4320,10,1,67983291,4140,-15.04,4.39,12,0.03,-405.00,1388.00,10470,20250115,-41.83,3940,20241209,54.57,10470,-41.83,20250115,5770,5.55,20250407,10470,-41.83,20250115,3940,54.57,20241209,0.00,Y,052020,500,339 억,,2647629,N,N,3382,N,00,N
20250411,090518,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6170,-10,5,-0.16,23098820,3765,2.60,6180,6190,6100,8030,4330,6180,6135.14,3.89,0,1700,6433,6306,6153,6026,5873,6230,5950,340,1850,500,4320,10,1,67983291,4195,-15.23,4.45,12,0.01,-405.00,1388.00,10470,20250115,-41.07,3940,20241209,56.60,10470,-41.07,20250115,5770,6.93,20250407,10470,-41.07,20250115,3940,56.60,20241209,0.00,Y,052020,500,339 억,,2647629,N,N,3382,N,00,N
20250410,160511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6180,220,2,3.69,880854080,144122,79.62,6250,6280,6000,7740,4180,5960,6111.83,3.85,0,34271,6413,6186,6013,5786,5613,6100,5700,340,1780,500,4170,10,1,67983291,4201,-15.26,4.45,12,0.21,-405.00,1388.00,10470,20250115,-40.97,3940,20241209,56.85,10470,-40.97,20250115,5770,7.11,20250407,10470,-40.97,20250115,3940,56.85,20241209,0.00,Y,052020,500,339 억,,2614165,N,N,3382,N,00,N
20250410,150514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6150,190,2,3.19,794766950,130168,71.91,6250,6280,6000,7740,4180,5960,6105.70,3.85,0,30793,6413,6186,6013,5786,5613,6100,5700,340,1780,500,4170,10,1,67983291,4181,-15.19,4.43,12,0.19,-405.00,1388.00,10470,20250115,-41.26,3940,20241209,56.09,10470,-41.26,20250115,5770,6.59,20250407,10470,-41.26,20250115,3940,56.09,20241209,0.00,Y,052020,500,339 억,,2614165,N,N,18589,N,00,N
20250410,140512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6090,130,2,2.18,674764390,110508,61.05,6250,6280,6000,7740,4180,5960,6106.02,3.85,0,21995,6413,6186,6013,5786,5613,6100,5700,340,1780,500,4170,10,1,67983291,4140,-15.04,4.39,12,0.16,-405.00,1388.00,10470,20250115,-41.83,3940,20241209,54.57,10470,-41.83,20250115,5770,5.55,20250407,10470,-41.83,20250115,3940,54.57,20241209,0.00,Y,052020,500,339 억,,2614165,N,N,18589,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 20250411 160510 57 100.00 KOSDAQ 유통 N N N N N 6350 170 2 2.75 906451580 143688 99.25 6180 6480 6040 8030 4330 6180 6308.38 3.89 0 6216 6433 6306 6153 6026 5873 6230 5950 340 1850 500 4320 10 1 67983291 4317 -15.68 4.57 12 0.21 -405.00 1388.00 10470 20250115 -39.35 3940 20241209 61.17 10470 -39.35 20250115 5770 10.05 20250407 10470 -39.35 20250115 3940 61.17 20241209 0.00 Y 052020 500 339 억 2647629 N N 5029 N 00 N
3 20250411 150513 57 100.00 KOSDAQ 유통 N N N N N 6330 150 2 2.43 840726045 133284 92.06 6180 6480 6040 8030 4330 6180 6307.78 3.89 0 6003 6433 6306 6153 6026 5873 6230 5950 340 1850 500 4320 10 1 67983291 4303 -15.63 4.56 12 0.20 -405.00 1388.00 10470 20250115 -39.54 3940 20241209 60.66 10470 -39.54 20250115 5770 9.71 20250407 10470 -39.54 20250115 3940 60.66 20241209 0.00 Y 052020 500 339 억 2647629 N N 3382 N 00 N
4 20250411 140513 57 100.00 KOSDAQ 유통 N N N N N 6370 190 2 3.07 791396070 125483 86.67 6180 6480 6040 8030 4330 6180 6306.80 3.89 0 8105 6433 6306 6153 6026 5873 6230 5950 340 1850 500 4320 10 1 67983291 4331 -15.73 4.59 12 0.18 -405.00 1388.00 10470 20250115 -39.16 3940 20241209 61.68 10470 -39.16 20250115 5770 10.40 20250407 10470 -39.16 20250115 3940 61.68 20241209 0.00 Y 052020 500 339 억 2647629 N N 3382 N 00 N
5 20250411 130515 57 100.00 KOSDAQ 유통 N N N N N 6480 300 2 4.85 699480840 111121 76.75 6180 6480 6040 8030 4330 6180 6294.77 3.89 0 6114 6433 6306 6153 6026 5873 6230 5950 340 1850 500 4320 10 1 67983291 4405 -16.00 4.67 12 0.16 -405.00 1388.00 10470 20250115 -38.11 3940 20241209 64.47 10470 -38.11 20250115 5770 12.31 20250407 10470 -38.11 20250115 3940 64.47 20241209 0.00 Y 052020 500 339 억 2647629 N N 3382 N 00 N
6 20250411 120515 57 100.00 KOSDAQ 유통 N N N N N 6350 170 2 2.75 549319380 87756 60.61 6180 6440 6040 8030 4330 6180 6259.62 3.89 0 4979 6433 6306 6153 6026 5873 6230 5950 340 1850 500 4320 10 1 67983291 4317 -15.68 4.57 12 0.13 -405.00 1388.00 10470 20250115 -39.35 3940 20241209 61.17 10470 -39.35 20250115 5770 10.05 20250407 10470 -39.35 20250115 3940 61.17 20241209 0.00 Y 052020 500 339 억 2647629 N N 3382 N 00 N
7 20250411 110514 57 100.00 KOSDAQ 유통 N N N N N 6380 200 2 3.24 406289650 65285 45.09 6180 6440 6040 8030 4330 6180 6223.32 3.89 0 9971 6433 6306 6153 6026 5873 6230 5950 340 1850 500 4320 10 1 67983291 4337 -15.75 4.60 12 0.10 -405.00 1388.00 10470 20250115 -39.06 3940 20241209 61.93 10470 -39.06 20250115 5770 10.57 20250407 10470 -39.06 20250115 3940 61.93 20241209 0.00 Y 052020 500 339 억 2647629 N N 3382 N 00 N
8 20250411 100515 57 100.00 KOSDAQ 유통 N N N N N 6090 -90 5 -1.46 124856950 20404 14.09 6180 6200 6040 8030 4330 6180 6119.24 3.89 0 7988 6433 6306 6153 6026 5873 6230 5950 340 1850 500 4320 10 1 67983291 4140 -15.04 4.39 12 0.03 -405.00 1388.00 10470 20250115 -41.83 3940 20241209 54.57 10470 -41.83 20250115 5770 5.55 20250407 10470 -41.83 20250115 3940 54.57 20241209 0.00 Y 052020 500 339 억 2647629 N N 3382 N 00 N
9 20250411 090518 57 100.00 KOSDAQ 유통 N N N N N 6170 -10 5 -0.16 23098820 3765 2.60 6180 6190 6100 8030 4330 6180 6135.14 3.89 0 1700 6433 6306 6153 6026 5873 6230 5950 340 1850 500 4320 10 1 67983291 4195 -15.23 4.45 12 0.01 -405.00 1388.00 10470 20250115 -41.07 3940 20241209 56.60 10470 -41.07 20250115 5770 6.93 20250407 10470 -41.07 20250115 3940 56.60 20241209 0.00 Y 052020 500 339 억 2647629 N N 3382 N 00 N
10 20250410 160511 57 100.00 KOSDAQ 유통 N N N N N 6180 220 2 3.69 880854080 144122 79.62 6250 6280 6000 7740 4180 5960 6111.83 3.85 0 34271 6413 6186 6013 5786 5613 6100 5700 340 1780 500 4170 10 1 67983291 4201 -15.26 4.45 12 0.21 -405.00 1388.00 10470 20250115 -40.97 3940 20241209 56.85 10470 -40.97 20250115 5770 7.11 20250407 10470 -40.97 20250115 3940 56.85 20241209 0.00 Y 052020 500 339 억 2614165 N N 3382 N 00 N
11 20250410 150514 57 100.00 KOSDAQ 유통 N N N N N 6150 190 2 3.19 794766950 130168 71.91 6250 6280 6000 7740 4180 5960 6105.70 3.85 0 30793 6413 6186 6013 5786 5613 6100 5700 340 1780 500 4170 10 1 67983291 4181 -15.19 4.43 12 0.19 -405.00 1388.00 10470 20250115 -41.26 3940 20241209 56.09 10470 -41.26 20250115 5770 6.59 20250407 10470 -41.26 20250115 3940 56.09 20241209 0.00 Y 052020 500 339 억 2614165 N N 18589 N 00 N
12 20250410 140512 57 100.00 KOSDAQ 유통 N N N N N 6090 130 2 2.18 674764390 110508 61.05 6250 6280 6000 7740 4180 5960 6106.02 3.85 0 21995 6413 6186 6013 5786 5613 6100 5700 340 1780 500 4170 10 1 67983291 4140 -15.04 4.39 12 0.16 -405.00 1388.00 10470 20250115 -41.83 3940 20241209 54.57 10470 -41.83 20250115 5770 5.55 20250407 10470 -41.83 20250115 3940 54.57 20241209 0.00 Y 052020 500 339 억 2614165 N N 18589 N 00 N