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
031860/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
20250414,160357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1138,0,3,0.00,58249430,51032,65.13,1190,1190,1129,1479,797,1138,1141.43,2.71,0,-9516,1174,1155,1119,1100,1064,1165,1110,86,341,500,680,1,1,17172021,195,-0.96,0.41,12,0.30,-1187.00,2803.00,3165,20240513,-64.04,817,20250319,39.29,1699,-33.02,20250102,817,39.29,20250319,3165,-64.04,20240513,160,611.25,20240415,0.00,Y,031860,500,85 억,,465346,N,N,880,N,00,N
20250414,150359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1135,-3,5,-0.26,55457712,48581,62.00,1190,1190,1129,1479,797,1138,1141.55,2.71,0,-8346,1174,1155,1119,1100,1064,1165,1110,86,341,500,680,1,1,17172021,195,-0.96,0.40,12,0.28,-1187.00,2803.00,3165,20240513,-64.14,817,20250319,38.92,1699,-33.20,20250102,817,38.92,20250319,3165,-64.14,20240513,160,609.38,20240415,0.00,Y,031860,500,85 억,,465346,N,N,1032,N,00,N
20250414,140359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1136,-2,5,-0.18,53957252,47262,60.32,1190,1190,1129,1479,797,1138,1141.66,2.71,0,-7982,1174,1155,1119,1100,1064,1165,1110,86,341,500,680,1,1,17172021,195,-0.96,0.41,12,0.28,-1187.00,2803.00,3165,20240513,-64.11,817,20250319,39.05,1699,-33.14,20250102,817,39.05,20250319,3165,-64.11,20240513,160,610.00,20240415,0.00,Y,031860,500,85 억,,465346,N,N,1032,N,00,N
20250414,130359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1137,-1,5,-0.09,52405411,45898,58.58,1190,1190,1129,1479,797,1138,1141.78,2.71,0,-7517,1174,1155,1119,1100,1064,1165,1110,86,341,500,680,1,1,17172021,195,-0.96,0.41,12,0.27,-1187.00,2803.00,3165,20240513,-64.08,817,20250319,39.17,1699,-33.08,20250102,817,39.17,20250319,3165,-64.08,20240513,160,610.62,20240415,0.00,Y,031860,500,85 억,,465346,N,N,1032,N,00,N
20250414,120400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1133,-5,5,-0.44,37788352,33085,42.22,1190,1190,1129,1479,797,1138,1142.16,2.71,0,-5171,1174,1155,1119,1100,1064,1165,1110,86,341,500,680,1,1,17172021,195,-0.95,0.40,12,0.19,-1187.00,2803.00,3165,20240513,-64.20,817,20250319,38.68,1699,-33.31,20250102,817,38.68,20250319,3165,-64.20,20240513,160,608.12,20240415,0.00,Y,031860,500,85 억,,465346,N,N,1032,N,00,N
20250414,110357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1150,12,2,1.05,22213518,19375,24.73,1190,1190,1129,1479,797,1138,1146.50,2.71,0,-1179,1174,1155,1119,1100,1064,1165,1110,86,341,500,680,1,1,17172021,197,-0.97,0.41,12,0.11,-1187.00,2803.00,3165,20240513,-63.67,817,20250319,40.76,1699,-32.31,20250102,817,40.76,20250319,3165,-63.67,20240513,160,618.75,20240415,0.00,Y,031860,500,85 억,,465346,N,N,1032,N,00,N
20250414,100359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1142,4,2,0.35,9215667,7971,10.17,1190,1190,1129,1479,797,1138,1156.15,2.71,0,-711,1174,1155,1119,1100,1064,1165,1110,86,341,500,680,1,1,17172021,196,-0.96,0.41,12,0.05,-1187.00,2803.00,3165,20240513,-63.92,817,20250319,39.78,1699,-32.78,20250102,817,39.78,20250319,3165,-63.92,20240513,160,613.75,20240415,0.00,Y,031860,500,85 억,,465346,N,N,1032,N,00,N
20250414,090359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1138,0,3,0.00,2195819,1878,2.40,1190,1190,1138,1479,797,1138,1169.23,2.71,0,-100,1174,1155,1119,1100,1064,1165,1110,86,341,500,680,1,1,17172021,195,-0.96,0.41,12,0.01,-1187.00,2803.00,3165,20240513,-64.04,817,20250319,39.29,1699,-33.02,20250102,817,39.29,20250319,3165,-64.04,20240513,160,611.25,20240415,0.00,Y,031860,500,85 억,,465346,N,N,1032,N,00,N
20250411,160355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1138,32,2,2.89,87056700,78345,87.93,1106,1138,1083,1437,775,1106,1111.20,2.60,0,18710,1171,1138,1105,1072,1039,1122,1056,86,331,500,660,1,1,17172021,195,-0.96,0.41,12,0.46,-1187.00,2803.00,3165,20240513,-64.04,817,20250319,39.29,1699,-33.02,20250102,817,39.29,20250319,3165,-64.04,20240513,160,611.25,20240411,0.00,Y,031860,500,85 억,,446660,N,N,1032,N,00,N
20250411,150358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1113,7,2,0.63,66799136,60465,67.86,1106,1130,1083,1437,775,1106,1104.76,2.60,0,13003,1171,1138,1105,1072,1039,1122,1056,86,331,500,660,1,1,17172021,191,-0.94,0.40,12,0.35,-1187.00,2803.00,3165,20240513,-64.83,817,20250319,36.23,1699,-34.49,20250102,817,36.23,20250319,3165,-64.83,20240513,160,595.62,20240411,0.00,Y,031860,500,85 억,,446660,N,N,0,N,00,N
20250411,140358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1114,8,2,0.72,64531782,58432,65.58,1106,1130,1083,1437,775,1106,1104.39,2.60,0,12943,1171,1138,1105,1072,1039,1122,1056,86,331,500,660,1,1,17172021,191,-0.94,0.40,12,0.34,-1187.00,2803.00,3165,20240513,-64.80,817,20250319,36.35,1699,-34.43,20250102,817,36.35,20250319,3165,-64.80,20240513,160,596.25,20240411,0.00,Y,031860,500,85 억,,446660,N,N,0,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 160357 57 100.00 KOSDAQ 유통 N N N N N 1138 0 3 0.00 58249430 51032 65.13 1190 1190 1129 1479 797 1138 1141.43 2.71 0 -9516 1174 1155 1119 1100 1064 1165 1110 86 341 500 680 1 1 17172021 195 -0.96 0.41 12 0.30 -1187.00 2803.00 3165 20240513 -64.04 817 20250319 39.29 1699 -33.02 20250102 817 39.29 20250319 3165 -64.04 20240513 160 611.25 20240415 0.00 Y 031860 500 85 억 465346 N N 880 N 00 N
3 20250414 150359 57 100.00 KOSDAQ 유통 N N N N N 1135 -3 5 -0.26 55457712 48581 62.00 1190 1190 1129 1479 797 1138 1141.55 2.71 0 -8346 1174 1155 1119 1100 1064 1165 1110 86 341 500 680 1 1 17172021 195 -0.96 0.40 12 0.28 -1187.00 2803.00 3165 20240513 -64.14 817 20250319 38.92 1699 -33.20 20250102 817 38.92 20250319 3165 -64.14 20240513 160 609.38 20240415 0.00 Y 031860 500 85 억 465346 N N 1032 N 00 N
4 20250414 140359 57 100.00 KOSDAQ 유통 N N N N N 1136 -2 5 -0.18 53957252 47262 60.32 1190 1190 1129 1479 797 1138 1141.66 2.71 0 -7982 1174 1155 1119 1100 1064 1165 1110 86 341 500 680 1 1 17172021 195 -0.96 0.41 12 0.28 -1187.00 2803.00 3165 20240513 -64.11 817 20250319 39.05 1699 -33.14 20250102 817 39.05 20250319 3165 -64.11 20240513 160 610.00 20240415 0.00 Y 031860 500 85 억 465346 N N 1032 N 00 N
5 20250414 130359 57 100.00 KOSDAQ 유통 N N N N N 1137 -1 5 -0.09 52405411 45898 58.58 1190 1190 1129 1479 797 1138 1141.78 2.71 0 -7517 1174 1155 1119 1100 1064 1165 1110 86 341 500 680 1 1 17172021 195 -0.96 0.41 12 0.27 -1187.00 2803.00 3165 20240513 -64.08 817 20250319 39.17 1699 -33.08 20250102 817 39.17 20250319 3165 -64.08 20240513 160 610.62 20240415 0.00 Y 031860 500 85 억 465346 N N 1032 N 00 N
6 20250414 120400 57 100.00 KOSDAQ 유통 N N N N N 1133 -5 5 -0.44 37788352 33085 42.22 1190 1190 1129 1479 797 1138 1142.16 2.71 0 -5171 1174 1155 1119 1100 1064 1165 1110 86 341 500 680 1 1 17172021 195 -0.95 0.40 12 0.19 -1187.00 2803.00 3165 20240513 -64.20 817 20250319 38.68 1699 -33.31 20250102 817 38.68 20250319 3165 -64.20 20240513 160 608.12 20240415 0.00 Y 031860 500 85 억 465346 N N 1032 N 00 N
7 20250414 110357 57 100.00 KOSDAQ 유통 N N N N N 1150 12 2 1.05 22213518 19375 24.73 1190 1190 1129 1479 797 1138 1146.50 2.71 0 -1179 1174 1155 1119 1100 1064 1165 1110 86 341 500 680 1 1 17172021 197 -0.97 0.41 12 0.11 -1187.00 2803.00 3165 20240513 -63.67 817 20250319 40.76 1699 -32.31 20250102 817 40.76 20250319 3165 -63.67 20240513 160 618.75 20240415 0.00 Y 031860 500 85 억 465346 N N 1032 N 00 N
8 20250414 100359 57 100.00 KOSDAQ 유통 N N N N N 1142 4 2 0.35 9215667 7971 10.17 1190 1190 1129 1479 797 1138 1156.15 2.71 0 -711 1174 1155 1119 1100 1064 1165 1110 86 341 500 680 1 1 17172021 196 -0.96 0.41 12 0.05 -1187.00 2803.00 3165 20240513 -63.92 817 20250319 39.78 1699 -32.78 20250102 817 39.78 20250319 3165 -63.92 20240513 160 613.75 20240415 0.00 Y 031860 500 85 억 465346 N N 1032 N 00 N
9 20250414 090359 57 100.00 KOSDAQ 유통 N N N N N 1138 0 3 0.00 2195819 1878 2.40 1190 1190 1138 1479 797 1138 1169.23 2.71 0 -100 1174 1155 1119 1100 1064 1165 1110 86 341 500 680 1 1 17172021 195 -0.96 0.41 12 0.01 -1187.00 2803.00 3165 20240513 -64.04 817 20250319 39.29 1699 -33.02 20250102 817 39.29 20250319 3165 -64.04 20240513 160 611.25 20240415 0.00 Y 031860 500 85 억 465346 N N 1032 N 00 N
10 20250411 160355 57 100.00 KOSDAQ 유통 N N N N N 1138 32 2 2.89 87056700 78345 87.93 1106 1138 1083 1437 775 1106 1111.20 2.60 0 18710 1171 1138 1105 1072 1039 1122 1056 86 331 500 660 1 1 17172021 195 -0.96 0.41 12 0.46 -1187.00 2803.00 3165 20240513 -64.04 817 20250319 39.29 1699 -33.02 20250102 817 39.29 20250319 3165 -64.04 20240513 160 611.25 20240411 0.00 Y 031860 500 85 억 446660 N N 1032 N 00 N
11 20250411 150358 57 100.00 KOSDAQ 유통 N N N N N 1113 7 2 0.63 66799136 60465 67.86 1106 1130 1083 1437 775 1106 1104.76 2.60 0 13003 1171 1138 1105 1072 1039 1122 1056 86 331 500 660 1 1 17172021 191 -0.94 0.40 12 0.35 -1187.00 2803.00 3165 20240513 -64.83 817 20250319 36.23 1699 -34.49 20250102 817 36.23 20250319 3165 -64.83 20240513 160 595.62 20240411 0.00 Y 031860 500 85 억 446660 N N 0 N 00 N
12 20250411 140358 57 100.00 KOSDAQ 유통 N N N N N 1114 8 2 0.72 64531782 58432 65.58 1106 1130 1083 1437 775 1106 1104.39 2.60 0 12943 1171 1138 1105 1072 1039 1122 1056 86 331 500 660 1 1 17172021 191 -0.94 0.40 12 0.34 -1187.00 2803.00 3165 20240513 -64.80 817 20250319 36.35 1699 -34.43 20250102 817 36.35 20250319 3165 -64.80 20240513 160 596.25 20240411 0.00 Y 031860 500 85 억 446660 N N 0 N 00 N