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
023410/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
20250414,160332,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3200,45,2,1.43,375754412,118207,130.64,3160,3215,3150,4100,2210,3155,3178.78,3.00,0,28070,3198,3176,3153,3131,3108,3165,3120,387,945,500,2330,5,1,77310863,2474,-4.29,0.27,12,0.15,-746.00,11966.00,3925,20240522,-18.47,3070,20250408,4.23,3640,-12.09,20250106,3070,4.23,20250408,3925,-18.47,20240522,3070,4.23,20250408,1.50,Y,023410,500,386 억,,2318451,N,N,57,N,00,N
20250414,150334,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3205,50,2,1.58,365483764,114992,127.08,3160,3215,3150,4100,2210,3155,3178.34,3.00,0,27605,3198,3176,3153,3131,3108,3165,3120,387,945,500,2330,5,1,77310863,2478,-4.30,0.27,12,0.15,-746.00,11966.00,3925,20240522,-18.34,3070,20250408,4.40,3640,-11.95,20250106,3070,4.40,20250408,3925,-18.34,20240522,3070,4.40,20250408,1.50,Y,023410,500,386 억,,2318451,N,N,57,N,00,N
20250414,140333,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3200,45,2,1.43,318383054,100283,110.83,3160,3215,3150,4100,2210,3155,3174.85,3.00,0,26207,3198,3176,3153,3131,3108,3165,3120,387,945,500,2330,5,1,77310863,2474,-4.29,0.27,12,0.13,-746.00,11966.00,3925,20240522,-18.47,3070,20250408,4.23,3640,-12.09,20250106,3070,4.23,20250408,3925,-18.47,20240522,3070,4.23,20250408,1.50,Y,023410,500,386 억,,2318451,N,N,57,N,00,N
20250414,130334,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3187,32,2,1.01,259788522,81962,90.58,3160,3190,3150,4100,2210,3155,3169.62,3.00,0,27179,3198,3176,3153,3131,3108,3165,3120,387,945,500,2330,5,1,77310863,2464,-4.27,0.27,12,0.11,-746.00,11966.00,3925,20240522,-18.80,3070,20250408,3.81,3640,-12.45,20250106,3070,3.81,20250408,3925,-18.80,20240522,3070,3.81,20250408,1.50,Y,023410,500,386 억,,2318451,N,N,57,N,00,N
20250414,120334,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3180,25,2,0.79,205807399,65009,71.84,3160,3190,3150,4100,2210,3155,3165.83,3.00,0,25947,3198,3176,3153,3131,3108,3165,3120,387,945,500,2330,5,1,77310863,2458,-4.26,0.27,12,0.08,-746.00,11966.00,3925,20240522,-18.98,3070,20250408,3.58,3640,-12.64,20250106,3070,3.58,20250408,3925,-18.98,20240522,3070,3.58,20250408,1.50,Y,023410,500,386 억,,2318451,N,N,57,N,00,N
20250414,110332,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3185,30,2,0.95,175538574,55485,61.32,3160,3190,3150,4100,2210,3155,3163.71,3.00,0,25348,3198,3176,3153,3131,3108,3165,3120,387,945,500,2330,5,1,77310863,2462,-4.27,0.27,12,0.07,-746.00,11966.00,3925,20240522,-18.85,3070,20250408,3.75,3640,-12.50,20250106,3070,3.75,20250408,3925,-18.85,20240522,3070,3.75,20250408,1.50,Y,023410,500,386 억,,2318451,N,N,57,N,00,N
20250414,100334,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3175,20,2,0.63,138590259,43867,48.48,3160,3175,3150,4100,2210,3155,3159.33,3.00,0,26345,3198,3176,3153,3131,3108,3165,3120,387,945,500,2330,5,1,77310863,2455,-4.26,0.27,12,0.06,-746.00,11966.00,3925,20240522,-19.11,3070,20250408,3.42,3640,-12.77,20250106,3070,3.42,20250408,3925,-19.11,20240522,3070,3.42,20250408,1.50,Y,023410,500,386 억,,2318451,N,N,57,N,00,N
20250414,090334,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3155,0,3,0.00,3874015,1228,1.36,3160,3165,3150,4100,2210,3155,3154.74,3.00,0,458,3198,3176,3153,3131,3108,3165,3120,387,945,500,2330,5,1,77310863,2439,-4.23,0.26,12,0.00,-746.00,11966.00,3925,20240522,-19.62,3070,20250408,2.77,3640,-13.32,20250106,3070,2.77,20250408,3925,-19.62,20240522,3070,2.77,20250408,1.50,Y,023410,500,386 억,,2318451,N,N,57,N,00,N
20250411,160331,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3155,-5,5,-0.16,280967299,89113,95.05,3170,3175,3130,4105,2215,3160,3152.93,2.97,0,23771,3200,3180,3160,3140,3120,3170,3130,387,945,500,2330,5,1,77310863,2439,-4.23,0.26,12,0.12,-746.00,11966.00,3925,20240522,-19.62,3070,20250408,2.77,3640,-13.32,20250106,3070,2.77,20250408,3925,-19.62,20240522,3070,2.77,20250408,1.46,Y,023410,500,386 억,,2294681,N,N,57,N,00,N
20250411,150333,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3155,-5,5,-0.16,241223459,76501,81.60,3170,3175,3130,4105,2215,3160,3153.21,2.97,0,26213,3200,3180,3160,3140,3120,3170,3130,387,945,500,2330,5,1,77310863,2439,-4.23,0.26,12,0.10,-746.00,11966.00,3925,20240522,-19.62,3070,20250408,2.77,3640,-13.32,20250106,3070,2.77,20250408,3925,-19.62,20240522,3070,2.77,20250408,1.46,Y,023410,500,386 억,,2294681,N,N,4,N,00,N
20250411,140333,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3160,0,3,0.00,222779448,70659,75.37,3170,3175,3130,4105,2215,3160,3152.88,2.97,0,26081,3200,3180,3160,3140,3120,3170,3130,387,945,500,2330,5,1,77310863,2443,-4.24,0.26,12,0.09,-746.00,11966.00,3925,20240522,-19.49,3070,20250408,2.93,3640,-13.19,20250106,3070,2.93,20250408,3925,-19.49,20240522,3070,2.93,20250408,1.46,Y,023410,500,386 억,,2294681,N,N,4,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 160332 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3200 45 2 1.43 375754412 118207 130.64 3160 3215 3150 4100 2210 3155 3178.78 3.00 0 28070 3198 3176 3153 3131 3108 3165 3120 387 945 500 2330 5 1 77310863 2474 -4.29 0.27 12 0.15 -746.00 11966.00 3925 20240522 -18.47 3070 20250408 4.23 3640 -12.09 20250106 3070 4.23 20250408 3925 -18.47 20240522 3070 4.23 20250408 1.50 Y 023410 500 386 억 2318451 N N 57 N 00 N
3 20250414 150334 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3205 50 2 1.58 365483764 114992 127.08 3160 3215 3150 4100 2210 3155 3178.34 3.00 0 27605 3198 3176 3153 3131 3108 3165 3120 387 945 500 2330 5 1 77310863 2478 -4.30 0.27 12 0.15 -746.00 11966.00 3925 20240522 -18.34 3070 20250408 4.40 3640 -11.95 20250106 3070 4.40 20250408 3925 -18.34 20240522 3070 4.40 20250408 1.50 Y 023410 500 386 억 2318451 N N 57 N 00 N
4 20250414 140333 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3200 45 2 1.43 318383054 100283 110.83 3160 3215 3150 4100 2210 3155 3174.85 3.00 0 26207 3198 3176 3153 3131 3108 3165 3120 387 945 500 2330 5 1 77310863 2474 -4.29 0.27 12 0.13 -746.00 11966.00 3925 20240522 -18.47 3070 20250408 4.23 3640 -12.09 20250106 3070 4.23 20250408 3925 -18.47 20240522 3070 4.23 20250408 1.50 Y 023410 500 386 억 2318451 N N 57 N 00 N
5 20250414 130334 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3187 32 2 1.01 259788522 81962 90.58 3160 3190 3150 4100 2210 3155 3169.62 3.00 0 27179 3198 3176 3153 3131 3108 3165 3120 387 945 500 2330 5 1 77310863 2464 -4.27 0.27 12 0.11 -746.00 11966.00 3925 20240522 -18.80 3070 20250408 3.81 3640 -12.45 20250106 3070 3.81 20250408 3925 -18.80 20240522 3070 3.81 20250408 1.50 Y 023410 500 386 억 2318451 N N 57 N 00 N
6 20250414 120334 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3180 25 2 0.79 205807399 65009 71.84 3160 3190 3150 4100 2210 3155 3165.83 3.00 0 25947 3198 3176 3153 3131 3108 3165 3120 387 945 500 2330 5 1 77310863 2458 -4.26 0.27 12 0.08 -746.00 11966.00 3925 20240522 -18.98 3070 20250408 3.58 3640 -12.64 20250106 3070 3.58 20250408 3925 -18.98 20240522 3070 3.58 20250408 1.50 Y 023410 500 386 억 2318451 N N 57 N 00 N
7 20250414 110332 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3185 30 2 0.95 175538574 55485 61.32 3160 3190 3150 4100 2210 3155 3163.71 3.00 0 25348 3198 3176 3153 3131 3108 3165 3120 387 945 500 2330 5 1 77310863 2462 -4.27 0.27 12 0.07 -746.00 11966.00 3925 20240522 -18.85 3070 20250408 3.75 3640 -12.50 20250106 3070 3.75 20250408 3925 -18.85 20240522 3070 3.75 20250408 1.50 Y 023410 500 386 억 2318451 N N 57 N 00 N
8 20250414 100334 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3175 20 2 0.63 138590259 43867 48.48 3160 3175 3150 4100 2210 3155 3159.33 3.00 0 26345 3198 3176 3153 3131 3108 3165 3120 387 945 500 2330 5 1 77310863 2455 -4.26 0.27 12 0.06 -746.00 11966.00 3925 20240522 -19.11 3070 20250408 3.42 3640 -12.77 20250106 3070 3.42 20250408 3925 -19.11 20240522 3070 3.42 20250408 1.50 Y 023410 500 386 억 2318451 N N 57 N 00 N
9 20250414 090334 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3155 0 3 0.00 3874015 1228 1.36 3160 3165 3150 4100 2210 3155 3154.74 3.00 0 458 3198 3176 3153 3131 3108 3165 3120 387 945 500 2330 5 1 77310863 2439 -4.23 0.26 12 0.00 -746.00 11966.00 3925 20240522 -19.62 3070 20250408 2.77 3640 -13.32 20250106 3070 2.77 20250408 3925 -19.62 20240522 3070 2.77 20250408 1.50 Y 023410 500 386 억 2318451 N N 57 N 00 N
10 20250411 160331 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3155 -5 5 -0.16 280967299 89113 95.05 3170 3175 3130 4105 2215 3160 3152.93 2.97 0 23771 3200 3180 3160 3140 3120 3170 3130 387 945 500 2330 5 1 77310863 2439 -4.23 0.26 12 0.12 -746.00 11966.00 3925 20240522 -19.62 3070 20250408 2.77 3640 -13.32 20250106 3070 2.77 20250408 3925 -19.62 20240522 3070 2.77 20250408 1.46 Y 023410 500 386 억 2294681 N N 57 N 00 N
11 20250411 150333 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3155 -5 5 -0.16 241223459 76501 81.60 3170 3175 3130 4105 2215 3160 3153.21 2.97 0 26213 3200 3180 3160 3140 3120 3170 3130 387 945 500 2330 5 1 77310863 2439 -4.23 0.26 12 0.10 -746.00 11966.00 3925 20240522 -19.62 3070 20250408 2.77 3640 -13.32 20250106 3070 2.77 20250408 3925 -19.62 20240522 3070 2.77 20250408 1.46 Y 023410 500 386 억 2294681 N N 4 N 00 N
12 20250411 140333 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3160 0 3 0.00 222779448 70659 75.37 3170 3175 3130 4105 2215 3160 3152.88 2.97 0 26081 3200 3180 3160 3140 3120 3170 3130 387 945 500 2330 5 1 77310863 2443 -4.24 0.26 12 0.09 -746.00 11966.00 3925 20240522 -19.49 3070 20250408 2.93 3640 -13.19 20250106 3070 2.93 20250408 3925 -19.49 20240522 3070 2.93 20250408 1.46 Y 023410 500 386 억 2294681 N N 4 N 00 N