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
013990/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
20250414,160301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7530,-240,5,-3.09,7645688045,1013529,35.44,7650,7680,7380,10100,5440,7770,7543.63,2.67,0,76783,8356,8062,7796,7502,7236,7930,7370,164,2330,500,5590,10,1,32887536,2476,22.21,1.32,12,3.08,339.00,5721.00,8700,20250407,-13.45,3400,20240805,121.47,8700,-13.45,20250407,4635,62.46,20250331,8700,-13.45,20250407,3400,121.47,20240805,4.82,Y,013990,500,164 억,,877168,N,N,70545,N,00,N
20250414,150303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7520,-250,5,-3.22,6985829850,925685,32.37,7650,7680,7380,10100,5440,7770,7546.65,2.67,0,62243,8356,8062,7796,7502,7236,7930,7370,164,2330,500,5590,10,1,32887536,2473,22.18,1.31,12,2.81,339.00,5721.00,8700,20250407,-13.56,3400,20240805,121.18,8700,-13.56,20250407,4635,62.24,20250331,8700,-13.56,20250407,3400,121.18,20240805,4.82,Y,013990,500,164 억,,877168,N,N,104241,N,00,N
20250414,140302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7590,-180,5,-2.32,6247460490,828250,28.96,7650,7680,7380,10100,5440,7770,7542.96,2.67,0,69714,8356,8062,7796,7502,7236,7930,7370,164,2330,500,5590,10,1,32887536,2496,22.39,1.33,12,2.52,339.00,5721.00,8700,20250407,-12.76,3400,20240805,123.24,8700,-12.76,20250407,4635,63.75,20250331,8700,-12.76,20250407,3400,123.24,20240805,4.82,Y,013990,500,164 억,,877168,N,N,104241,N,00,N
20250414,130303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7600,-170,5,-2.19,5756182210,763538,26.70,7650,7680,7380,10100,5440,7770,7538.82,2.67,0,76388,8356,8062,7796,7502,7236,7930,7370,164,2330,500,5590,10,1,32887536,2499,22.42,1.33,12,2.32,339.00,5721.00,8700,20250407,-12.64,3400,20240805,123.53,8700,-12.64,20250407,4635,63.97,20250331,8700,-12.64,20250407,3400,123.53,20240805,4.82,Y,013990,500,164 억,,877168,N,N,104241,N,00,N
20250414,120303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7610,-160,5,-2.06,5347804380,709817,24.82,7650,7680,7380,10100,5440,7770,7534.05,2.67,0,70015,8356,8062,7796,7502,7236,7930,7370,164,2330,500,5590,10,1,32887536,2503,22.45,1.33,12,2.16,339.00,5721.00,8700,20250407,-12.53,3400,20240805,123.82,8700,-12.53,20250407,4635,64.19,20250331,8700,-12.53,20250407,3400,123.82,20240805,4.82,Y,013990,500,164 억,,877168,N,N,104241,N,00,N
20250414,110301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7510,-260,5,-3.35,4758099930,631915,22.10,7650,7680,7380,10100,5440,7770,7529.64,2.67,0,47197,8356,8062,7796,7502,7236,7930,7370,164,2330,500,5590,10,1,32887536,2470,22.15,1.31,12,1.92,339.00,5721.00,8700,20250407,-13.68,3400,20240805,120.88,8700,-13.68,20250407,4635,62.03,20250331,8700,-13.68,20250407,3400,120.88,20240805,4.82,Y,013990,500,164 억,,877168,N,N,104241,N,00,N
20250414,100302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7510,-260,5,-3.35,3950528895,524629,18.34,7650,7680,7380,10100,5440,7770,7530.12,2.67,0,32724,8356,8062,7796,7502,7236,7930,7370,164,2330,500,5590,10,1,32887536,2470,22.15,1.31,12,1.60,339.00,5721.00,8700,20250407,-13.68,3400,20240805,120.88,8700,-13.68,20250407,4635,62.03,20250331,8700,-13.68,20250407,3400,120.88,20240805,4.82,Y,013990,500,164 억,,877168,N,N,104241,N,00,N
20250414,090303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7510,-260,5,-3.35,854127660,112570,3.94,7650,7680,7450,10100,5440,7770,7587.47,2.67,0,-25096,8356,8062,7796,7502,7236,7930,7370,164,2330,500,5590,10,1,32887536,2470,22.15,1.31,12,0.34,339.00,5721.00,8700,20250407,-13.68,3400,20240805,120.88,8700,-13.68,20250407,4635,62.03,20250331,8700,-13.68,20250407,3400,120.88,20240805,4.82,Y,013990,500,164 억,,877168,N,N,104241,N,00,N
20250411,160300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7770,20,2,0.26,22366733990,2859833,92.26,8000,8090,7530,10070,5430,7750,7821.00,2.96,0,-122736,8316,8032,7616,7332,6916,8175,7475,164,2320,500,5580,10,1,32887536,2555,22.92,1.36,12,8.70,339.00,5721.00,8700,20250407,-10.69,3400,20240805,128.53,8700,-10.69,20250407,4635,67.64,20250331,8700,-10.69,20250407,3400,128.53,20240805,5.42,Y,013990,500,164 억,,972779,N,N,104241,N,00,N
20250411,150302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7750,0,3,0.00,21649857160,2767266,89.27,8000,8090,7530,10070,5430,7750,7823.55,2.96,0,-138926,8316,8032,7616,7332,6916,8175,7475,164,2320,500,5580,10,1,32887536,2549,22.86,1.35,12,8.41,339.00,5721.00,8700,20250407,-10.92,3400,20240805,127.94,8700,-10.92,20250407,4635,67.21,20250331,8700,-10.92,20250407,3400,127.94,20240805,5.42,Y,013990,500,164 억,,972779,N,N,55907,N,00,N
20250411,140302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7820,70,2,0.90,20162362060,2576414,83.12,8000,8090,7530,10070,5430,7750,7825.75,2.96,0,-168719,8316,8032,7616,7332,6916,8175,7475,164,2320,500,5580,10,1,32887536,2572,23.07,1.37,12,7.83,339.00,5721.00,8700,20250407,-10.11,3400,20240805,130.00,8700,-10.11,20250407,4635,68.72,20250331,8700,-10.11,20250407,3400,130.00,20240805,5.42,Y,013990,500,164 억,,972779,N,N,55907,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 160301 57 100.00 KOSDAQ 유통 N N N N N 7530 -240 5 -3.09 7645688045 1013529 35.44 7650 7680 7380 10100 5440 7770 7543.63 2.67 0 76783 8356 8062 7796 7502 7236 7930 7370 164 2330 500 5590 10 1 32887536 2476 22.21 1.32 12 3.08 339.00 5721.00 8700 20250407 -13.45 3400 20240805 121.47 8700 -13.45 20250407 4635 62.46 20250331 8700 -13.45 20250407 3400 121.47 20240805 4.82 Y 013990 500 164 억 877168 N N 70545 N 00 N
3 20250414 150303 57 100.00 KOSDAQ 유통 N N N N N 7520 -250 5 -3.22 6985829850 925685 32.37 7650 7680 7380 10100 5440 7770 7546.65 2.67 0 62243 8356 8062 7796 7502 7236 7930 7370 164 2330 500 5590 10 1 32887536 2473 22.18 1.31 12 2.81 339.00 5721.00 8700 20250407 -13.56 3400 20240805 121.18 8700 -13.56 20250407 4635 62.24 20250331 8700 -13.56 20250407 3400 121.18 20240805 4.82 Y 013990 500 164 억 877168 N N 104241 N 00 N
4 20250414 140302 57 100.00 KOSDAQ 유통 N N N N N 7590 -180 5 -2.32 6247460490 828250 28.96 7650 7680 7380 10100 5440 7770 7542.96 2.67 0 69714 8356 8062 7796 7502 7236 7930 7370 164 2330 500 5590 10 1 32887536 2496 22.39 1.33 12 2.52 339.00 5721.00 8700 20250407 -12.76 3400 20240805 123.24 8700 -12.76 20250407 4635 63.75 20250331 8700 -12.76 20250407 3400 123.24 20240805 4.82 Y 013990 500 164 억 877168 N N 104241 N 00 N
5 20250414 130303 57 100.00 KOSDAQ 유통 N N N N N 7600 -170 5 -2.19 5756182210 763538 26.70 7650 7680 7380 10100 5440 7770 7538.82 2.67 0 76388 8356 8062 7796 7502 7236 7930 7370 164 2330 500 5590 10 1 32887536 2499 22.42 1.33 12 2.32 339.00 5721.00 8700 20250407 -12.64 3400 20240805 123.53 8700 -12.64 20250407 4635 63.97 20250331 8700 -12.64 20250407 3400 123.53 20240805 4.82 Y 013990 500 164 억 877168 N N 104241 N 00 N
6 20250414 120303 57 100.00 KOSDAQ 유통 N N N N N 7610 -160 5 -2.06 5347804380 709817 24.82 7650 7680 7380 10100 5440 7770 7534.05 2.67 0 70015 8356 8062 7796 7502 7236 7930 7370 164 2330 500 5590 10 1 32887536 2503 22.45 1.33 12 2.16 339.00 5721.00 8700 20250407 -12.53 3400 20240805 123.82 8700 -12.53 20250407 4635 64.19 20250331 8700 -12.53 20250407 3400 123.82 20240805 4.82 Y 013990 500 164 억 877168 N N 104241 N 00 N
7 20250414 110301 57 100.00 KOSDAQ 유통 N N N N N 7510 -260 5 -3.35 4758099930 631915 22.10 7650 7680 7380 10100 5440 7770 7529.64 2.67 0 47197 8356 8062 7796 7502 7236 7930 7370 164 2330 500 5590 10 1 32887536 2470 22.15 1.31 12 1.92 339.00 5721.00 8700 20250407 -13.68 3400 20240805 120.88 8700 -13.68 20250407 4635 62.03 20250331 8700 -13.68 20250407 3400 120.88 20240805 4.82 Y 013990 500 164 억 877168 N N 104241 N 00 N
8 20250414 100302 57 100.00 KOSDAQ 유통 N N N N N 7510 -260 5 -3.35 3950528895 524629 18.34 7650 7680 7380 10100 5440 7770 7530.12 2.67 0 32724 8356 8062 7796 7502 7236 7930 7370 164 2330 500 5590 10 1 32887536 2470 22.15 1.31 12 1.60 339.00 5721.00 8700 20250407 -13.68 3400 20240805 120.88 8700 -13.68 20250407 4635 62.03 20250331 8700 -13.68 20250407 3400 120.88 20240805 4.82 Y 013990 500 164 억 877168 N N 104241 N 00 N
9 20250414 090303 57 100.00 KOSDAQ 유통 N N N N N 7510 -260 5 -3.35 854127660 112570 3.94 7650 7680 7450 10100 5440 7770 7587.47 2.67 0 -25096 8356 8062 7796 7502 7236 7930 7370 164 2330 500 5590 10 1 32887536 2470 22.15 1.31 12 0.34 339.00 5721.00 8700 20250407 -13.68 3400 20240805 120.88 8700 -13.68 20250407 4635 62.03 20250331 8700 -13.68 20250407 3400 120.88 20240805 4.82 Y 013990 500 164 억 877168 N N 104241 N 00 N
10 20250411 160300 57 100.00 KOSDAQ 유통 N N N N N 7770 20 2 0.26 22366733990 2859833 92.26 8000 8090 7530 10070 5430 7750 7821.00 2.96 0 -122736 8316 8032 7616 7332 6916 8175 7475 164 2320 500 5580 10 1 32887536 2555 22.92 1.36 12 8.70 339.00 5721.00 8700 20250407 -10.69 3400 20240805 128.53 8700 -10.69 20250407 4635 67.64 20250331 8700 -10.69 20250407 3400 128.53 20240805 5.42 Y 013990 500 164 억 972779 N N 104241 N 00 N
11 20250411 150302 57 100.00 KOSDAQ 유통 N N N N N 7750 0 3 0.00 21649857160 2767266 89.27 8000 8090 7530 10070 5430 7750 7823.55 2.96 0 -138926 8316 8032 7616 7332 6916 8175 7475 164 2320 500 5580 10 1 32887536 2549 22.86 1.35 12 8.41 339.00 5721.00 8700 20250407 -10.92 3400 20240805 127.94 8700 -10.92 20250407 4635 67.21 20250331 8700 -10.92 20250407 3400 127.94 20240805 5.42 Y 013990 500 164 억 972779 N N 55907 N 00 N
12 20250411 140302 57 100.00 KOSDAQ 유통 N N N N N 7820 70 2 0.90 20162362060 2576414 83.12 8000 8090 7530 10070 5430 7750 7825.75 2.96 0 -168719 8316 8032 7616 7332 6916 8175 7475 164 2320 500 5580 10 1 32887536 2572 23.07 1.37 12 7.83 339.00 5721.00 8700 20250407 -10.11 3400 20240805 130.00 8700 -10.11 20250407 4635 68.72 20250331 8700 -10.11 20250407 3400 130.00 20240805 5.42 Y 013990 500 164 억 972779 N N 55907 N 00 N