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
037400/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
20250414,160427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1054,10,2,0.96,46685151,44513,235.17,1044,1054,1040,1357,731,1044,1048.79,2.37,0,7586,1061,1052,1037,1028,1013,1057,1033,131,313,500,750,1,1,26223346,276,13.51,0.19,12,0.17,78.00,5425.00,2040,20240402,-48.33,938,20241209,12.37,1333,-20.93,20250206,981,7.44,20250407,1655,-36.31,20240730,938,12.37,20241209,0.74,Y,037400,500,131 억,,621632,N,N,0,N,00,N
20250414,150429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1050,6,2,0.57,31842216,30419,160.71,1044,1052,1040,1357,731,1044,1046.79,2.37,0,7423,1061,1052,1037,1028,1013,1057,1033,131,313,500,750,1,1,26223346,275,13.46,0.19,12,0.12,78.00,5425.00,2040,20240402,-48.53,938,20241209,11.94,1333,-21.23,20250206,981,7.03,20250407,1655,-36.56,20240730,938,11.94,20241209,0.74,Y,037400,500,131 억,,621632,N,N,0,N,00,N
20250414,140429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1051,7,2,0.67,29547810,28231,149.15,1044,1052,1040,1357,731,1044,1046.64,2.37,0,5657,1061,1052,1037,1028,1013,1057,1033,131,313,500,750,1,1,26223346,276,13.47,0.19,12,0.11,78.00,5425.00,2040,20240402,-48.48,938,20241209,12.05,1333,-21.16,20250206,981,7.14,20250407,1655,-36.50,20240730,938,12.05,20241209,0.74,Y,037400,500,131 억,,621632,N,N,0,N,00,N
20250414,130429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1049,5,2,0.48,25064696,23956,126.56,1044,1052,1040,1357,731,1044,1046.28,2.37,0,5202,1061,1052,1037,1028,1013,1057,1033,131,313,500,750,1,1,26223346,275,13.45,0.19,12,0.09,78.00,5425.00,2040,20240402,-48.58,938,20241209,11.83,1333,-21.31,20250206,981,6.93,20250407,1655,-36.62,20240730,938,11.83,20241209,0.74,Y,037400,500,131 억,,621632,N,N,0,N,00,N
20250414,120430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1047,3,2,0.29,22881040,21870,115.54,1044,1052,1040,1357,731,1044,1046.23,2.37,0,4863,1061,1052,1037,1028,1013,1057,1033,131,313,500,750,1,1,26223346,275,13.42,0.19,12,0.08,78.00,5425.00,2040,20240402,-48.68,938,20241209,11.62,1333,-21.46,20250206,981,6.73,20250407,1655,-36.74,20240730,938,11.62,20241209,0.74,Y,037400,500,131 억,,621632,N,N,0,N,00,N
20250414,110428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1048,4,2,0.38,18286643,17475,92.32,1044,1052,1040,1357,731,1044,1046.45,2.37,0,3981,1061,1052,1037,1028,1013,1057,1033,131,313,500,750,1,1,26223346,275,13.44,0.19,12,0.07,78.00,5425.00,2040,20240402,-48.63,938,20241209,11.73,1333,-21.38,20250206,981,6.83,20250407,1655,-36.68,20240730,938,11.73,20241209,0.74,Y,037400,500,131 억,,621632,N,N,0,N,00,N
20250414,100429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1050,6,2,0.57,10182737,9724,51.37,1044,1052,1040,1357,731,1044,1047.18,2.37,0,1646,1061,1052,1037,1028,1013,1057,1033,131,313,500,750,1,1,26223346,275,13.46,0.19,12,0.04,78.00,5425.00,2040,20240402,-48.53,938,20241209,11.94,1333,-21.23,20250206,981,7.03,20250407,1655,-36.56,20240730,938,11.94,20241209,0.74,Y,037400,500,131 억,,621632,N,N,0,N,00,N
20250414,090429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1045,1,2,0.10,4148546,3976,21.01,1044,1045,1040,1357,731,1044,1043.40,2.37,0,183,1061,1052,1037,1028,1013,1057,1033,131,313,500,750,1,1,26223346,274,13.40,0.19,12,0.02,78.00,5425.00,2040,20240402,-48.77,938,20241209,11.41,1333,-21.61,20250206,981,6.52,20250407,1655,-36.86,20240730,938,11.41,20241209,0.74,Y,037400,500,131 억,,621632,N,N,0,N,00,N
20250411,160425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1044,11,2,1.06,19627955,18918,32.34,1039,1046,1022,1342,724,1033,1037.53,2.37,0,-301,1057,1045,1029,1017,1001,1051,1023,131,309,500,740,1,1,26223346,274,13.38,0.19,12,0.07,78.00,5425.00,2040,20240402,-48.82,938,20241209,11.30,1333,-21.68,20250206,981,6.42,20250407,1655,-36.92,20240730,938,11.30,20241209,0.75,Y,037400,500,131 억,,620415,N,N,0,N,00,N
20250411,150428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1044,11,2,1.06,15492251,14952,25.56,1039,1046,1022,1342,724,1033,1036.13,2.37,0,-9,1057,1045,1029,1017,1001,1051,1023,131,309,500,740,1,1,26223346,274,13.38,0.19,12,0.06,78.00,5425.00,2040,20240402,-48.82,938,20241209,11.30,1333,-21.68,20250206,981,6.42,20250407,1655,-36.92,20240730,938,11.30,20241209,0.75,Y,037400,500,131 억,,620415,N,N,0,N,00,N
20250411,140428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1045,12,2,1.16,14274751,13786,23.57,1039,1046,1022,1342,724,1033,1035.45,2.37,0,-532,1057,1045,1029,1017,1001,1051,1023,131,309,500,740,1,1,26223346,274,13.40,0.19,12,0.05,78.00,5425.00,2040,20240402,-48.77,938,20241209,11.41,1333,-21.61,20250206,981,6.52,20250407,1655,-36.86,20240730,938,11.41,20241209,0.75,Y,037400,500,131 억,,620415,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 160427 57 100.00 KOSDAQ 유통 N N N N N 1054 10 2 0.96 46685151 44513 235.17 1044 1054 1040 1357 731 1044 1048.79 2.37 0 7586 1061 1052 1037 1028 1013 1057 1033 131 313 500 750 1 1 26223346 276 13.51 0.19 12 0.17 78.00 5425.00 2040 20240402 -48.33 938 20241209 12.37 1333 -20.93 20250206 981 7.44 20250407 1655 -36.31 20240730 938 12.37 20241209 0.74 Y 037400 500 131 억 621632 N N 0 N 00 N
3 20250414 150429 57 100.00 KOSDAQ 유통 N N N N N 1050 6 2 0.57 31842216 30419 160.71 1044 1052 1040 1357 731 1044 1046.79 2.37 0 7423 1061 1052 1037 1028 1013 1057 1033 131 313 500 750 1 1 26223346 275 13.46 0.19 12 0.12 78.00 5425.00 2040 20240402 -48.53 938 20241209 11.94 1333 -21.23 20250206 981 7.03 20250407 1655 -36.56 20240730 938 11.94 20241209 0.74 Y 037400 500 131 억 621632 N N 0 N 00 N
4 20250414 140429 57 100.00 KOSDAQ 유통 N N N N N 1051 7 2 0.67 29547810 28231 149.15 1044 1052 1040 1357 731 1044 1046.64 2.37 0 5657 1061 1052 1037 1028 1013 1057 1033 131 313 500 750 1 1 26223346 276 13.47 0.19 12 0.11 78.00 5425.00 2040 20240402 -48.48 938 20241209 12.05 1333 -21.16 20250206 981 7.14 20250407 1655 -36.50 20240730 938 12.05 20241209 0.74 Y 037400 500 131 억 621632 N N 0 N 00 N
5 20250414 130429 57 100.00 KOSDAQ 유통 N N N N N 1049 5 2 0.48 25064696 23956 126.56 1044 1052 1040 1357 731 1044 1046.28 2.37 0 5202 1061 1052 1037 1028 1013 1057 1033 131 313 500 750 1 1 26223346 275 13.45 0.19 12 0.09 78.00 5425.00 2040 20240402 -48.58 938 20241209 11.83 1333 -21.31 20250206 981 6.93 20250407 1655 -36.62 20240730 938 11.83 20241209 0.74 Y 037400 500 131 억 621632 N N 0 N 00 N
6 20250414 120430 57 100.00 KOSDAQ 유통 N N N N N 1047 3 2 0.29 22881040 21870 115.54 1044 1052 1040 1357 731 1044 1046.23 2.37 0 4863 1061 1052 1037 1028 1013 1057 1033 131 313 500 750 1 1 26223346 275 13.42 0.19 12 0.08 78.00 5425.00 2040 20240402 -48.68 938 20241209 11.62 1333 -21.46 20250206 981 6.73 20250407 1655 -36.74 20240730 938 11.62 20241209 0.74 Y 037400 500 131 억 621632 N N 0 N 00 N
7 20250414 110428 57 100.00 KOSDAQ 유통 N N N N N 1048 4 2 0.38 18286643 17475 92.32 1044 1052 1040 1357 731 1044 1046.45 2.37 0 3981 1061 1052 1037 1028 1013 1057 1033 131 313 500 750 1 1 26223346 275 13.44 0.19 12 0.07 78.00 5425.00 2040 20240402 -48.63 938 20241209 11.73 1333 -21.38 20250206 981 6.83 20250407 1655 -36.68 20240730 938 11.73 20241209 0.74 Y 037400 500 131 억 621632 N N 0 N 00 N
8 20250414 100429 57 100.00 KOSDAQ 유통 N N N N N 1050 6 2 0.57 10182737 9724 51.37 1044 1052 1040 1357 731 1044 1047.18 2.37 0 1646 1061 1052 1037 1028 1013 1057 1033 131 313 500 750 1 1 26223346 275 13.46 0.19 12 0.04 78.00 5425.00 2040 20240402 -48.53 938 20241209 11.94 1333 -21.23 20250206 981 7.03 20250407 1655 -36.56 20240730 938 11.94 20241209 0.74 Y 037400 500 131 억 621632 N N 0 N 00 N
9 20250414 090429 57 100.00 KOSDAQ 유통 N N N N N 1045 1 2 0.10 4148546 3976 21.01 1044 1045 1040 1357 731 1044 1043.40 2.37 0 183 1061 1052 1037 1028 1013 1057 1033 131 313 500 750 1 1 26223346 274 13.40 0.19 12 0.02 78.00 5425.00 2040 20240402 -48.77 938 20241209 11.41 1333 -21.61 20250206 981 6.52 20250407 1655 -36.86 20240730 938 11.41 20241209 0.74 Y 037400 500 131 억 621632 N N 0 N 00 N
10 20250411 160425 57 100.00 KOSDAQ 유통 N N N N N 1044 11 2 1.06 19627955 18918 32.34 1039 1046 1022 1342 724 1033 1037.53 2.37 0 -301 1057 1045 1029 1017 1001 1051 1023 131 309 500 740 1 1 26223346 274 13.38 0.19 12 0.07 78.00 5425.00 2040 20240402 -48.82 938 20241209 11.30 1333 -21.68 20250206 981 6.42 20250407 1655 -36.92 20240730 938 11.30 20241209 0.75 Y 037400 500 131 억 620415 N N 0 N 00 N
11 20250411 150428 57 100.00 KOSDAQ 유통 N N N N N 1044 11 2 1.06 15492251 14952 25.56 1039 1046 1022 1342 724 1033 1036.13 2.37 0 -9 1057 1045 1029 1017 1001 1051 1023 131 309 500 740 1 1 26223346 274 13.38 0.19 12 0.06 78.00 5425.00 2040 20240402 -48.82 938 20241209 11.30 1333 -21.68 20250206 981 6.42 20250407 1655 -36.92 20240730 938 11.30 20241209 0.75 Y 037400 500 131 억 620415 N N 0 N 00 N
12 20250411 140428 57 100.00 KOSDAQ 유통 N N N N N 1045 12 2 1.16 14274751 13786 23.57 1039 1046 1022 1342 724 1033 1035.45 2.37 0 -532 1057 1045 1029 1017 1001 1051 1023 131 309 500 740 1 1 26223346 274 13.40 0.19 12 0.05 78.00 5425.00 2040 20240402 -48.77 938 20241209 11.41 1333 -21.61 20250206 981 6.52 20250407 1655 -36.86 20240730 938 11.41 20241209 0.75 Y 037400 500 131 억 620415 N N 0 N 00 N