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
043710/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
20250414,160450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,684,31,2,4.75,1201506413,1765788,52.55,644,730,620,848,458,653,680.43,0.37,0,19482,752,702,603,553,454,727,578,433,195,500,440,1,1,86562510,592,6.39,0.88,12,2.04,107.00,780.00,852,20240911,-19.72,488,20241210,40.16,744,-8.06,20250110,493,38.74,20250409,852,-19.72,20240911,488,40.16,20241210,0.00,Y,043710,500,432 억,,322380,N,N,0,N,00,N
20250414,150452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,669,16,2,2.45,1174199400,1725510,51.36,644,730,620,848,458,653,680.52,0.37,0,21170,752,702,603,553,454,727,578,433,195,500,440,1,1,86562510,579,6.25,0.86,12,1.99,107.00,780.00,852,20240911,-21.48,488,20241210,37.09,744,-10.08,20250110,493,35.70,20250409,852,-21.48,20240911,488,37.09,20241210,0.00,Y,043710,500,432 억,,322380,N,N,0,N,00,N
20250414,140452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,667,14,2,2.14,1118182961,1642331,48.88,644,730,620,848,458,653,680.87,0.37,0,20183,752,702,603,553,454,727,578,433,195,500,440,1,1,86562510,577,6.23,0.86,12,1.90,107.00,780.00,852,20240911,-21.71,488,20241210,36.68,744,-10.35,20250110,493,35.29,20250409,852,-21.71,20240911,488,36.68,20241210,0.00,Y,043710,500,432 억,,322380,N,N,0,N,00,N
20250414,130452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,671,18,2,2.76,1088182469,1597111,47.53,644,730,620,848,458,653,681.37,0.37,0,20403,752,702,603,553,454,727,578,433,195,500,440,1,1,86562510,581,6.27,0.86,12,1.85,107.00,780.00,852,20240911,-21.24,488,20241210,37.50,744,-9.81,20250110,493,36.11,20250409,852,-21.24,20240911,488,37.50,20241210,0.00,Y,043710,500,432 억,,322380,N,N,0,N,00,N
20250414,120453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,679,26,2,3.98,1072886905,1574376,46.86,644,730,620,848,458,653,681.49,0.37,0,20741,752,702,603,553,454,727,578,433,195,500,440,1,1,86562510,588,6.35,0.87,12,1.82,107.00,780.00,852,20240911,-20.31,488,20241210,39.14,744,-8.74,20250110,493,37.73,20250409,852,-20.31,20240911,488,39.14,20241210,0.00,Y,043710,500,432 억,,322380,N,N,0,N,00,N
20250414,110450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,661,8,2,1.23,1017151720,1491138,44.38,644,730,620,848,458,653,682.16,0.37,0,17165,752,702,603,553,454,727,578,433,195,500,440,1,1,86562510,572,6.18,0.85,12,1.72,107.00,780.00,852,20240911,-22.42,488,20241210,35.45,744,-11.16,20250110,493,34.08,20250409,852,-22.42,20240911,488,35.45,20241210,0.00,Y,043710,500,432 억,,322380,N,N,0,N,00,N
20250414,100452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,694,41,2,6.28,884707199,1297096,38.61,644,730,620,848,458,653,682.10,0.37,0,34612,752,702,603,553,454,727,578,433,195,500,440,1,1,86562510,601,6.49,0.89,12,1.50,107.00,780.00,852,20240911,-18.54,488,20241210,42.21,744,-6.72,20250110,493,40.77,20250409,852,-18.54,20240911,488,42.21,20241210,0.00,Y,043710,500,432 억,,322380,N,N,0,N,00,N
20250414,090453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,626,-27,5,-4.13,110542455,174058,5.18,644,644,620,848,458,653,634.95,0.37,0,6580,752,702,603,553,454,727,578,433,195,500,440,1,1,86562510,542,5.85,0.80,12,0.20,107.00,780.00,852,20240911,-26.53,488,20241210,28.28,744,-15.86,20250110,493,26.98,20250409,852,-26.53,20240911,488,28.28,20241210,0.00,Y,043710,500,432 억,,322380,N,N,0,N,00,N
20250411,160447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,653,150,1,29.82,1967334052,3199239,6777.19,504,653,504,653,353,503,614.91,0.38,0,-5352,557,530,516,489,475,543,502,433,150,500,340,1,1,86562510,565,6.10,0.84,12,3.70,107.00,780.00,852,20240911,-23.36,488,20241210,33.81,744,-12.23,20250110,493,32.45,20250409,852,-23.36,20240911,488,33.81,20241210,0.00,Y,043710,500,432 억,,326446,N,N,0,N,00,N
20250411,150451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,640,137,2,27.24,1645231606,2704280,5728.68,504,653,504,653,353,503,608.38,0.38,0,-55,557,530,516,489,475,543,502,433,150,500,340,1,1,86562510,554,5.98,0.82,12,3.12,107.00,780.00,852,20240911,-24.88,488,20241210,31.15,744,-13.98,20250110,493,29.82,20250409,852,-24.88,20240911,488,31.15,20241210,0.00,Y,043710,500,432 억,,326446,N,N,0,N,00,N
20250411,140450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,646,143,2,28.43,1290716114,2144995,4543.90,504,653,504,653,353,503,601.73,0.38,0,-5252,557,530,516,489,475,543,502,433,150,500,340,1,1,86562510,559,6.04,0.83,12,2.48,107.00,780.00,852,20240911,-24.18,488,20241210,32.38,744,-13.17,20250110,493,31.03,20250409,852,-24.18,20240911,488,32.38,20241210,0.00,Y,043710,500,432 억,,326446,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 160450 57 100.00 KOSDAQ 유통 N N N N N 684 31 2 4.75 1201506413 1765788 52.55 644 730 620 848 458 653 680.43 0.37 0 19482 752 702 603 553 454 727 578 433 195 500 440 1 1 86562510 592 6.39 0.88 12 2.04 107.00 780.00 852 20240911 -19.72 488 20241210 40.16 744 -8.06 20250110 493 38.74 20250409 852 -19.72 20240911 488 40.16 20241210 0.00 Y 043710 500 432 억 322380 N N 0 N 00 N
3 20250414 150452 57 100.00 KOSDAQ 유통 N N N N N 669 16 2 2.45 1174199400 1725510 51.36 644 730 620 848 458 653 680.52 0.37 0 21170 752 702 603 553 454 727 578 433 195 500 440 1 1 86562510 579 6.25 0.86 12 1.99 107.00 780.00 852 20240911 -21.48 488 20241210 37.09 744 -10.08 20250110 493 35.70 20250409 852 -21.48 20240911 488 37.09 20241210 0.00 Y 043710 500 432 억 322380 N N 0 N 00 N
4 20250414 140452 57 100.00 KOSDAQ 유통 N N N N N 667 14 2 2.14 1118182961 1642331 48.88 644 730 620 848 458 653 680.87 0.37 0 20183 752 702 603 553 454 727 578 433 195 500 440 1 1 86562510 577 6.23 0.86 12 1.90 107.00 780.00 852 20240911 -21.71 488 20241210 36.68 744 -10.35 20250110 493 35.29 20250409 852 -21.71 20240911 488 36.68 20241210 0.00 Y 043710 500 432 억 322380 N N 0 N 00 N
5 20250414 130452 57 100.00 KOSDAQ 유통 N N N N N 671 18 2 2.76 1088182469 1597111 47.53 644 730 620 848 458 653 681.37 0.37 0 20403 752 702 603 553 454 727 578 433 195 500 440 1 1 86562510 581 6.27 0.86 12 1.85 107.00 780.00 852 20240911 -21.24 488 20241210 37.50 744 -9.81 20250110 493 36.11 20250409 852 -21.24 20240911 488 37.50 20241210 0.00 Y 043710 500 432 억 322380 N N 0 N 00 N
6 20250414 120453 57 100.00 KOSDAQ 유통 N N N N N 679 26 2 3.98 1072886905 1574376 46.86 644 730 620 848 458 653 681.49 0.37 0 20741 752 702 603 553 454 727 578 433 195 500 440 1 1 86562510 588 6.35 0.87 12 1.82 107.00 780.00 852 20240911 -20.31 488 20241210 39.14 744 -8.74 20250110 493 37.73 20250409 852 -20.31 20240911 488 39.14 20241210 0.00 Y 043710 500 432 억 322380 N N 0 N 00 N
7 20250414 110450 57 100.00 KOSDAQ 유통 N N N N N 661 8 2 1.23 1017151720 1491138 44.38 644 730 620 848 458 653 682.16 0.37 0 17165 752 702 603 553 454 727 578 433 195 500 440 1 1 86562510 572 6.18 0.85 12 1.72 107.00 780.00 852 20240911 -22.42 488 20241210 35.45 744 -11.16 20250110 493 34.08 20250409 852 -22.42 20240911 488 35.45 20241210 0.00 Y 043710 500 432 억 322380 N N 0 N 00 N
8 20250414 100452 57 100.00 KOSDAQ 유통 N N N N N 694 41 2 6.28 884707199 1297096 38.61 644 730 620 848 458 653 682.10 0.37 0 34612 752 702 603 553 454 727 578 433 195 500 440 1 1 86562510 601 6.49 0.89 12 1.50 107.00 780.00 852 20240911 -18.54 488 20241210 42.21 744 -6.72 20250110 493 40.77 20250409 852 -18.54 20240911 488 42.21 20241210 0.00 Y 043710 500 432 억 322380 N N 0 N 00 N
9 20250414 090453 57 100.00 KOSDAQ 유통 N N N N N 626 -27 5 -4.13 110542455 174058 5.18 644 644 620 848 458 653 634.95 0.37 0 6580 752 702 603 553 454 727 578 433 195 500 440 1 1 86562510 542 5.85 0.80 12 0.20 107.00 780.00 852 20240911 -26.53 488 20241210 28.28 744 -15.86 20250110 493 26.98 20250409 852 -26.53 20240911 488 28.28 20241210 0.00 Y 043710 500 432 억 322380 N N 0 N 00 N
10 20250411 160447 57 100.00 KOSDAQ 유통 N N N N N 653 150 1 29.82 1967334052 3199239 6777.19 504 653 504 653 353 503 614.91 0.38 0 -5352 557 530 516 489 475 543 502 433 150 500 340 1 1 86562510 565 6.10 0.84 12 3.70 107.00 780.00 852 20240911 -23.36 488 20241210 33.81 744 -12.23 20250110 493 32.45 20250409 852 -23.36 20240911 488 33.81 20241210 0.00 Y 043710 500 432 억 326446 N N 0 N 00 N
11 20250411 150451 57 100.00 KOSDAQ 유통 N N N N N 640 137 2 27.24 1645231606 2704280 5728.68 504 653 504 653 353 503 608.38 0.38 0 -55 557 530 516 489 475 543 502 433 150 500 340 1 1 86562510 554 5.98 0.82 12 3.12 107.00 780.00 852 20240911 -24.88 488 20241210 31.15 744 -13.98 20250110 493 29.82 20250409 852 -24.88 20240911 488 31.15 20241210 0.00 Y 043710 500 432 억 326446 N N 0 N 00 N
12 20250411 140450 57 100.00 KOSDAQ 유통 N N N N N 646 143 2 28.43 1290716114 2144995 4543.90 504 653 504 653 353 503 601.73 0.38 0 -5252 557 530 516 489 475 543 502 433 150 500 340 1 1 86562510 559 6.04 0.83 12 2.48 107.00 780.00 852 20240911 -24.18 488 20241210 32.38 744 -13.17 20250110 493 31.03 20250409 852 -24.18 20240911 488 32.38 20241210 0.00 Y 043710 500 432 억 326446 N N 0 N 00 N