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
012700/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
20250414,160256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,0,3,0.00,115169162,30383,65.33,3810,3845,3770,4940,2660,3800,3790.58,7.54,0,-3569,3903,3851,3763,3711,3623,3877,3737,138,1140,500,2660,5,1,26446135,1005,10.41,0.24,12,0.11,365.00,16035.00,5580,20240402,-31.90,3640,20250409,4.40,4125,-7.88,20250225,3640,4.40,20250409,5500,-30.91,20240510,3640,4.40,20250409,0.61,Y,012700,500,137 억,,1993922,N,N,2835,N,00,N
20250414,150258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3795,-5,5,-0.13,107642677,28400,61.07,3810,3845,3770,4940,2660,3800,3790.24,7.54,0,-1702,3903,3851,3763,3711,3623,3877,3737,138,1140,500,2660,5,1,26446135,1004,10.40,0.24,12,0.11,365.00,16035.00,5580,20240402,-31.99,3640,20250409,4.26,4125,-8.00,20250225,3640,4.26,20250409,5500,-31.00,20240510,3640,4.26,20250409,0.61,Y,012700,500,137 억,,1993922,N,N,2693,N,00,N
20250414,140257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,0,3,0.00,72285007,19092,41.05,3810,3845,3770,4940,2660,3800,3786.14,7.54,0,-2322,3903,3851,3763,3711,3623,3877,3737,138,1140,500,2660,5,1,26446135,1005,10.41,0.24,12,0.07,365.00,16035.00,5580,20240402,-31.90,3640,20250409,4.40,4125,-7.88,20250225,3640,4.40,20250409,5500,-30.91,20240510,3640,4.40,20250409,0.61,Y,012700,500,137 억,,1993922,N,N,2693,N,00,N
20250414,130258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3795,-5,5,-0.13,53140457,14048,30.21,3810,3845,3770,4940,2660,3800,3782.78,7.54,0,-1494,3903,3851,3763,3711,3623,3877,3737,138,1140,500,2660,5,1,26446135,1004,10.40,0.24,12,0.05,365.00,16035.00,5580,20240402,-31.99,3640,20250409,4.26,4125,-8.00,20250225,3640,4.26,20250409,5500,-31.00,20240510,3640,4.26,20250409,0.61,Y,012700,500,137 억,,1993922,N,N,2693,N,00,N
20250414,120258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3795,-5,5,-0.13,50814642,13435,28.89,3810,3845,3770,4940,2660,3800,3782.26,7.54,0,-1240,3903,3851,3763,3711,3623,3877,3737,138,1140,500,2660,5,1,26446135,1004,10.40,0.24,12,0.05,365.00,16035.00,5580,20240402,-31.99,3640,20250409,4.26,4125,-8.00,20250225,3640,4.26,20250409,5500,-31.00,20240510,3640,4.26,20250409,0.61,Y,012700,500,137 억,,1993922,N,N,2693,N,00,N
20250414,110256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3790,-10,5,-0.26,50097610,13246,28.48,3810,3845,3770,4940,2660,3800,3782.09,7.54,0,-1171,3903,3851,3763,3711,3623,3877,3737,138,1140,500,2660,5,1,26446135,1002,10.38,0.24,12,0.05,365.00,16035.00,5580,20240402,-32.08,3640,20250409,4.12,4125,-8.12,20250225,3640,4.12,20250409,5500,-31.09,20240510,3640,4.12,20250409,0.61,Y,012700,500,137 억,,1993922,N,N,2693,N,00,N
20250414,100257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3780,-20,5,-0.53,40484615,10708,23.03,3810,3845,3770,4940,2660,3800,3780.78,7.54,0,398,3903,3851,3763,3711,3623,3877,3737,138,1140,500,2660,5,1,26446135,1000,10.36,0.24,12,0.04,365.00,16035.00,5580,20240402,-32.26,3640,20250409,3.85,4125,-8.36,20250225,3640,3.85,20250409,5500,-31.27,20240510,3640,3.85,20250409,0.61,Y,012700,500,137 억,,1993922,N,N,2693,N,00,N
20250414,090258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3830,30,2,0.79,152550,40,0.09,3810,3845,3810,4940,2660,3800,3813.75,7.54,0,-1,3903,3851,3763,3711,3623,3877,3737,138,1140,500,2660,5,1,26446135,1013,10.49,0.24,12,0.00,365.00,16035.00,5580,20240402,-31.36,3640,20250409,5.22,4125,-7.15,20250225,3640,5.22,20250409,5500,-30.36,20240510,3640,5.22,20250409,0.61,Y,012700,500,137 억,,1993922,N,N,2693,N,00,N
20250411,160255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,80,2,2.15,172738925,46495,283.01,3740,3815,3675,4835,2605,3720,3715.22,7.56,0,-4727,3750,3735,3720,3705,3690,3735,3705,138,1115,500,2600,5,1,26446135,1005,10.41,0.24,12,0.18,365.00,16035.00,5590,20240401,-32.02,3640,20250409,4.40,4125,-7.88,20250225,3640,4.40,20250409,5500,-30.91,20240510,3640,4.40,20250409,0.63,Y,012700,500,137 억,,1998653,N,N,2693,N,00,N
20250411,150257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3765,45,2,1.21,160217300,43181,262.83,3740,3815,3675,4835,2605,3720,3710.37,7.56,0,-4661,3750,3735,3720,3705,3690,3735,3705,138,1115,500,2600,5,1,26446135,996,10.32,0.23,12,0.16,365.00,16035.00,5590,20240401,-32.65,3640,20250409,3.43,4125,-8.73,20250225,3640,3.43,20250409,5500,-31.55,20240510,3640,3.43,20250409,0.63,Y,012700,500,137 억,,1998653,N,N,173,N,00,N
20250411,140257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3730,10,2,0.27,142647235,38493,234.30,3740,3815,3675,4835,2605,3720,3705.80,7.56,0,-3035,3750,3735,3720,3705,3690,3735,3705,138,1115,500,2600,5,1,26446135,986,10.22,0.23,12,0.15,365.00,16035.00,5590,20240401,-33.27,3640,20250409,2.47,4125,-9.58,20250225,3640,2.47,20250409,5500,-32.18,20240510,3640,2.47,20250409,0.63,Y,012700,500,137 억,,1998653,N,N,173,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 160256 57 100.00 KOSDAQ 유통 N N N N N 3800 0 3 0.00 115169162 30383 65.33 3810 3845 3770 4940 2660 3800 3790.58 7.54 0 -3569 3903 3851 3763 3711 3623 3877 3737 138 1140 500 2660 5 1 26446135 1005 10.41 0.24 12 0.11 365.00 16035.00 5580 20240402 -31.90 3640 20250409 4.40 4125 -7.88 20250225 3640 4.40 20250409 5500 -30.91 20240510 3640 4.40 20250409 0.61 Y 012700 500 137 억 1993922 N N 2835 N 00 N
3 20250414 150258 57 100.00 KOSDAQ 유통 N N N N N 3795 -5 5 -0.13 107642677 28400 61.07 3810 3845 3770 4940 2660 3800 3790.24 7.54 0 -1702 3903 3851 3763 3711 3623 3877 3737 138 1140 500 2660 5 1 26446135 1004 10.40 0.24 12 0.11 365.00 16035.00 5580 20240402 -31.99 3640 20250409 4.26 4125 -8.00 20250225 3640 4.26 20250409 5500 -31.00 20240510 3640 4.26 20250409 0.61 Y 012700 500 137 억 1993922 N N 2693 N 00 N
4 20250414 140257 57 100.00 KOSDAQ 유통 N N N N N 3800 0 3 0.00 72285007 19092 41.05 3810 3845 3770 4940 2660 3800 3786.14 7.54 0 -2322 3903 3851 3763 3711 3623 3877 3737 138 1140 500 2660 5 1 26446135 1005 10.41 0.24 12 0.07 365.00 16035.00 5580 20240402 -31.90 3640 20250409 4.40 4125 -7.88 20250225 3640 4.40 20250409 5500 -30.91 20240510 3640 4.40 20250409 0.61 Y 012700 500 137 억 1993922 N N 2693 N 00 N
5 20250414 130258 57 100.00 KOSDAQ 유통 N N N N N 3795 -5 5 -0.13 53140457 14048 30.21 3810 3845 3770 4940 2660 3800 3782.78 7.54 0 -1494 3903 3851 3763 3711 3623 3877 3737 138 1140 500 2660 5 1 26446135 1004 10.40 0.24 12 0.05 365.00 16035.00 5580 20240402 -31.99 3640 20250409 4.26 4125 -8.00 20250225 3640 4.26 20250409 5500 -31.00 20240510 3640 4.26 20250409 0.61 Y 012700 500 137 억 1993922 N N 2693 N 00 N
6 20250414 120258 57 100.00 KOSDAQ 유통 N N N N N 3795 -5 5 -0.13 50814642 13435 28.89 3810 3845 3770 4940 2660 3800 3782.26 7.54 0 -1240 3903 3851 3763 3711 3623 3877 3737 138 1140 500 2660 5 1 26446135 1004 10.40 0.24 12 0.05 365.00 16035.00 5580 20240402 -31.99 3640 20250409 4.26 4125 -8.00 20250225 3640 4.26 20250409 5500 -31.00 20240510 3640 4.26 20250409 0.61 Y 012700 500 137 억 1993922 N N 2693 N 00 N
7 20250414 110256 57 100.00 KOSDAQ 유통 N N N N N 3790 -10 5 -0.26 50097610 13246 28.48 3810 3845 3770 4940 2660 3800 3782.09 7.54 0 -1171 3903 3851 3763 3711 3623 3877 3737 138 1140 500 2660 5 1 26446135 1002 10.38 0.24 12 0.05 365.00 16035.00 5580 20240402 -32.08 3640 20250409 4.12 4125 -8.12 20250225 3640 4.12 20250409 5500 -31.09 20240510 3640 4.12 20250409 0.61 Y 012700 500 137 억 1993922 N N 2693 N 00 N
8 20250414 100257 57 100.00 KOSDAQ 유통 N N N N N 3780 -20 5 -0.53 40484615 10708 23.03 3810 3845 3770 4940 2660 3800 3780.78 7.54 0 398 3903 3851 3763 3711 3623 3877 3737 138 1140 500 2660 5 1 26446135 1000 10.36 0.24 12 0.04 365.00 16035.00 5580 20240402 -32.26 3640 20250409 3.85 4125 -8.36 20250225 3640 3.85 20250409 5500 -31.27 20240510 3640 3.85 20250409 0.61 Y 012700 500 137 억 1993922 N N 2693 N 00 N
9 20250414 090258 57 100.00 KOSDAQ 유통 N N N N N 3830 30 2 0.79 152550 40 0.09 3810 3845 3810 4940 2660 3800 3813.75 7.54 0 -1 3903 3851 3763 3711 3623 3877 3737 138 1140 500 2660 5 1 26446135 1013 10.49 0.24 12 0.00 365.00 16035.00 5580 20240402 -31.36 3640 20250409 5.22 4125 -7.15 20250225 3640 5.22 20250409 5500 -30.36 20240510 3640 5.22 20250409 0.61 Y 012700 500 137 억 1993922 N N 2693 N 00 N
10 20250411 160255 57 100.00 KOSDAQ 유통 N N N N N 3800 80 2 2.15 172738925 46495 283.01 3740 3815 3675 4835 2605 3720 3715.22 7.56 0 -4727 3750 3735 3720 3705 3690 3735 3705 138 1115 500 2600 5 1 26446135 1005 10.41 0.24 12 0.18 365.00 16035.00 5590 20240401 -32.02 3640 20250409 4.40 4125 -7.88 20250225 3640 4.40 20250409 5500 -30.91 20240510 3640 4.40 20250409 0.63 Y 012700 500 137 억 1998653 N N 2693 N 00 N
11 20250411 150257 57 100.00 KOSDAQ 유통 N N N N N 3765 45 2 1.21 160217300 43181 262.83 3740 3815 3675 4835 2605 3720 3710.37 7.56 0 -4661 3750 3735 3720 3705 3690 3735 3705 138 1115 500 2600 5 1 26446135 996 10.32 0.23 12 0.16 365.00 16035.00 5590 20240401 -32.65 3640 20250409 3.43 4125 -8.73 20250225 3640 3.43 20250409 5500 -31.55 20240510 3640 3.43 20250409 0.63 Y 012700 500 137 억 1998653 N N 173 N 00 N
12 20250411 140257 57 100.00 KOSDAQ 유통 N N N N N 3730 10 2 0.27 142647235 38493 234.30 3740 3815 3675 4835 2605 3720 3705.80 7.56 0 -3035 3750 3735 3720 3705 3690 3735 3705 138 1115 500 2600 5 1 26446135 986 10.22 0.23 12 0.15 365.00 16035.00 5590 20240401 -33.27 3640 20250409 2.47 4125 -9.58 20250225 3640 2.47 20250409 5500 -32.18 20240510 3640 2.47 20250409 0.63 Y 012700 500 137 억 1998653 N N 173 N 00 N