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
041520/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
20250414,160441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6360,30,2,0.47,87404290,13779,279.44,6390,6490,6260,8220,4440,6330,6343.30,1.74,0,1457,6483,6406,6303,6226,6123,6445,6265,61,1890,500,4300,10,1,12188730,775,-289.09,0.42,12,0.11,-22.00,14996.00,8360,20240402,-23.92,4495,20241209,41.49,6710,-5.22,20250317,4900,29.80,20250102,7400,-14.05,20240530,4495,41.49,20241209,0.02,Y,041520,500,60 억,,212149,N,N,0,N,00,N
20250414,150444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6350,20,2,0.32,77943000,12281,249.06,6390,6490,6260,8220,4440,6330,6346.63,1.74,0,1508,6483,6406,6303,6226,6123,6445,6265,61,1890,500,4300,10,1,12188730,774,-288.64,0.42,12,0.10,-22.00,14996.00,8360,20240402,-24.04,4495,20241209,41.27,6710,-5.37,20250317,4900,29.59,20250102,7400,-14.19,20240530,4495,41.27,20241209,0.02,Y,041520,500,60 억,,212149,N,N,0,N,00,N
20250414,140443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6300,-30,5,-0.47,77059030,12141,246.22,6390,6490,6260,8220,4440,6330,6347.01,1.74,0,1503,6483,6406,6303,6226,6123,6445,6265,61,1890,500,4300,10,1,12188730,768,-286.36,0.42,12,0.10,-22.00,14996.00,8360,20240402,-24.64,4495,20241209,40.16,6710,-6.11,20250317,4900,28.57,20250102,7400,-14.86,20240530,4495,40.16,20241209,0.02,Y,041520,500,60 억,,212149,N,N,0,N,00,N
20250414,130443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6350,20,2,0.32,54789140,8602,174.45,6390,6490,6270,8220,4440,6330,6369.35,1.74,0,550,6483,6406,6303,6226,6123,6445,6265,61,1890,500,4300,10,1,12188730,774,-288.64,0.42,12,0.07,-22.00,14996.00,8360,20240402,-24.04,4495,20241209,41.27,6710,-5.37,20250317,4900,29.59,20250102,7400,-14.19,20240530,4495,41.27,20241209,0.02,Y,041520,500,60 억,,212149,N,N,0,N,00,N
20250414,120444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6360,30,2,0.47,44064210,6916,140.26,6390,6490,6270,8220,4440,6330,6371.34,1.74,0,411,6483,6406,6303,6226,6123,6445,6265,61,1890,500,4300,10,1,12188730,775,-289.09,0.42,12,0.06,-22.00,14996.00,8360,20240402,-23.92,4495,20241209,41.49,6710,-5.22,20250317,4900,29.80,20250102,7400,-14.05,20240530,4495,41.49,20241209,0.02,Y,041520,500,60 억,,212149,N,N,0,N,00,N
20250414,110442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6360,30,2,0.47,42009030,6593,133.71,6390,6490,6270,8220,4440,6330,6371.76,1.74,0,411,6483,6406,6303,6226,6123,6445,6265,61,1890,500,4300,10,1,12188730,775,-289.09,0.42,12,0.05,-22.00,14996.00,8360,20240402,-23.92,4495,20241209,41.49,6710,-5.22,20250317,4900,29.80,20250102,7400,-14.05,20240530,4495,41.49,20241209,0.02,Y,041520,500,60 억,,212149,N,N,0,N,00,N
20250414,100443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6280,-50,5,-0.79,11766950,1864,37.80,6390,6390,6270,8220,4440,6330,6312.74,1.74,0,-126,6483,6406,6303,6226,6123,6445,6265,61,1890,500,4300,10,1,12188730,765,-285.45,0.42,12,0.02,-22.00,14996.00,8360,20240402,-24.88,4495,20241209,39.71,6710,-6.41,20250317,4900,28.16,20250102,7400,-15.14,20240530,4495,39.71,20241209,0.02,Y,041520,500,60 억,,212149,N,N,0,N,00,N
20250414,090444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6390,60,2,0.95,6390,1,0.02,6390,6390,6390,8220,4440,6330,6390.00,1.74,0,-1,6483,6406,6303,6226,6123,6445,6265,61,1890,500,4300,10,1,12188730,779,-290.45,0.43,12,0.00,-22.00,14996.00,8360,20240402,-23.56,4495,20241209,42.16,6710,-4.77,20250317,4900,30.41,20250102,7400,-13.65,20240530,4495,42.16,20241209,0.02,Y,041520,500,60 억,,212149,N,N,0,N,00,N
20250411,160439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6330,70,2,1.12,30849670,4931,29.44,6260,6380,6200,8130,4390,6260,6256.27,1.74,0,-124,6373,6316,6243,6186,6113,6345,6215,61,1870,500,4250,10,1,12188730,772,-287.73,0.42,12,0.04,-22.00,14996.00,8520,20240401,-25.70,4495,20241209,40.82,6710,-5.66,20250317,4900,29.18,20250102,7600,-16.71,20240411,4495,40.82,20241209,0.02,Y,041520,500,60 억,,212192,N,N,0,N,00,N
20250411,150442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6320,60,2,0.96,30761090,4917,29.36,6260,6380,6200,8130,4390,6260,6256.07,1.74,0,-116,6373,6316,6243,6186,6113,6345,6215,61,1870,500,4250,10,1,12188730,770,-287.27,0.42,12,0.04,-22.00,14996.00,8520,20240401,-25.82,4495,20241209,40.60,6710,-5.81,20250317,4900,28.98,20250102,7600,-16.84,20240411,4495,40.60,20241209,0.02,Y,041520,500,60 억,,212192,N,N,0,N,00,N
20250411,140442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6370,110,2,1.76,23683770,3799,22.68,6260,6380,6200,8130,4390,6260,6234.21,1.74,0,-29,6373,6316,6243,6186,6113,6345,6215,61,1870,500,4250,10,1,12188730,776,-289.55,0.42,12,0.03,-22.00,14996.00,8520,20240401,-25.23,4495,20241209,41.71,6710,-5.07,20250317,4900,30.00,20250102,7600,-16.18,20240411,4495,41.71,20241209,0.02,Y,041520,500,60 억,,212192,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 160441 57 100.00 KOSDAQ 유통 N N N N N 6360 30 2 0.47 87404290 13779 279.44 6390 6490 6260 8220 4440 6330 6343.30 1.74 0 1457 6483 6406 6303 6226 6123 6445 6265 61 1890 500 4300 10 1 12188730 775 -289.09 0.42 12 0.11 -22.00 14996.00 8360 20240402 -23.92 4495 20241209 41.49 6710 -5.22 20250317 4900 29.80 20250102 7400 -14.05 20240530 4495 41.49 20241209 0.02 Y 041520 500 60 억 212149 N N 0 N 00 N
3 20250414 150444 57 100.00 KOSDAQ 유통 N N N N N 6350 20 2 0.32 77943000 12281 249.06 6390 6490 6260 8220 4440 6330 6346.63 1.74 0 1508 6483 6406 6303 6226 6123 6445 6265 61 1890 500 4300 10 1 12188730 774 -288.64 0.42 12 0.10 -22.00 14996.00 8360 20240402 -24.04 4495 20241209 41.27 6710 -5.37 20250317 4900 29.59 20250102 7400 -14.19 20240530 4495 41.27 20241209 0.02 Y 041520 500 60 억 212149 N N 0 N 00 N
4 20250414 140443 57 100.00 KOSDAQ 유통 N N N N N 6300 -30 5 -0.47 77059030 12141 246.22 6390 6490 6260 8220 4440 6330 6347.01 1.74 0 1503 6483 6406 6303 6226 6123 6445 6265 61 1890 500 4300 10 1 12188730 768 -286.36 0.42 12 0.10 -22.00 14996.00 8360 20240402 -24.64 4495 20241209 40.16 6710 -6.11 20250317 4900 28.57 20250102 7400 -14.86 20240530 4495 40.16 20241209 0.02 Y 041520 500 60 억 212149 N N 0 N 00 N
5 20250414 130443 57 100.00 KOSDAQ 유통 N N N N N 6350 20 2 0.32 54789140 8602 174.45 6390 6490 6270 8220 4440 6330 6369.35 1.74 0 550 6483 6406 6303 6226 6123 6445 6265 61 1890 500 4300 10 1 12188730 774 -288.64 0.42 12 0.07 -22.00 14996.00 8360 20240402 -24.04 4495 20241209 41.27 6710 -5.37 20250317 4900 29.59 20250102 7400 -14.19 20240530 4495 41.27 20241209 0.02 Y 041520 500 60 억 212149 N N 0 N 00 N
6 20250414 120444 57 100.00 KOSDAQ 유통 N N N N N 6360 30 2 0.47 44064210 6916 140.26 6390 6490 6270 8220 4440 6330 6371.34 1.74 0 411 6483 6406 6303 6226 6123 6445 6265 61 1890 500 4300 10 1 12188730 775 -289.09 0.42 12 0.06 -22.00 14996.00 8360 20240402 -23.92 4495 20241209 41.49 6710 -5.22 20250317 4900 29.80 20250102 7400 -14.05 20240530 4495 41.49 20241209 0.02 Y 041520 500 60 억 212149 N N 0 N 00 N
7 20250414 110442 57 100.00 KOSDAQ 유통 N N N N N 6360 30 2 0.47 42009030 6593 133.71 6390 6490 6270 8220 4440 6330 6371.76 1.74 0 411 6483 6406 6303 6226 6123 6445 6265 61 1890 500 4300 10 1 12188730 775 -289.09 0.42 12 0.05 -22.00 14996.00 8360 20240402 -23.92 4495 20241209 41.49 6710 -5.22 20250317 4900 29.80 20250102 7400 -14.05 20240530 4495 41.49 20241209 0.02 Y 041520 500 60 억 212149 N N 0 N 00 N
8 20250414 100443 57 100.00 KOSDAQ 유통 N N N N N 6280 -50 5 -0.79 11766950 1864 37.80 6390 6390 6270 8220 4440 6330 6312.74 1.74 0 -126 6483 6406 6303 6226 6123 6445 6265 61 1890 500 4300 10 1 12188730 765 -285.45 0.42 12 0.02 -22.00 14996.00 8360 20240402 -24.88 4495 20241209 39.71 6710 -6.41 20250317 4900 28.16 20250102 7400 -15.14 20240530 4495 39.71 20241209 0.02 Y 041520 500 60 억 212149 N N 0 N 00 N
9 20250414 090444 57 100.00 KOSDAQ 유통 N N N N N 6390 60 2 0.95 6390 1 0.02 6390 6390 6390 8220 4440 6330 6390.00 1.74 0 -1 6483 6406 6303 6226 6123 6445 6265 61 1890 500 4300 10 1 12188730 779 -290.45 0.43 12 0.00 -22.00 14996.00 8360 20240402 -23.56 4495 20241209 42.16 6710 -4.77 20250317 4900 30.41 20250102 7400 -13.65 20240530 4495 42.16 20241209 0.02 Y 041520 500 60 억 212149 N N 0 N 00 N
10 20250411 160439 57 100.00 KOSDAQ 유통 N N N N N 6330 70 2 1.12 30849670 4931 29.44 6260 6380 6200 8130 4390 6260 6256.27 1.74 0 -124 6373 6316 6243 6186 6113 6345 6215 61 1870 500 4250 10 1 12188730 772 -287.73 0.42 12 0.04 -22.00 14996.00 8520 20240401 -25.70 4495 20241209 40.82 6710 -5.66 20250317 4900 29.18 20250102 7600 -16.71 20240411 4495 40.82 20241209 0.02 Y 041520 500 60 억 212192 N N 0 N 00 N
11 20250411 150442 57 100.00 KOSDAQ 유통 N N N N N 6320 60 2 0.96 30761090 4917 29.36 6260 6380 6200 8130 4390 6260 6256.07 1.74 0 -116 6373 6316 6243 6186 6113 6345 6215 61 1870 500 4250 10 1 12188730 770 -287.27 0.42 12 0.04 -22.00 14996.00 8520 20240401 -25.82 4495 20241209 40.60 6710 -5.81 20250317 4900 28.98 20250102 7600 -16.84 20240411 4495 40.60 20241209 0.02 Y 041520 500 60 억 212192 N N 0 N 00 N
12 20250411 140442 57 100.00 KOSDAQ 유통 N N N N N 6370 110 2 1.76 23683770 3799 22.68 6260 6380 6200 8130 4390 6260 6234.21 1.74 0 -29 6373 6316 6243 6186 6113 6345 6215 61 1870 500 4250 10 1 12188730 776 -289.55 0.42 12 0.03 -22.00 14996.00 8520 20240401 -25.23 4495 20241209 41.71 6710 -5.07 20250317 4900 30.00 20250102 7600 -16.18 20240411 4495 41.71 20241209 0.02 Y 041520 500 60 억 212192 N N 0 N 00 N