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
043910/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,,비금속,N,N,N,N, ,N,934,-23,5,-2.40,13964618855,14440567,16.70,958,995,934,1244,670,957,967.12,0.77,0,-47067,1121,1039,988,906,855,1080,947,567,287,500,660,1,1,113391457,1059,-30.13,1.18,12,12.74,-31.00,791.00,1083,20250409,-13.76,509,20241209,83.50,1083,-13.76,20250409,540,72.96,20250321,1118,-16.46,20240524,509,83.50,20241209,2.82,Y,043910,500,566 억,,877001,N,N,85433,N,00,N
20250414,150453,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,936,-21,5,-2.19,13130464711,13549447,15.67,958,995,934,1244,670,957,969.08,0.77,0,-38040,1121,1039,988,906,855,1080,947,567,287,500,660,1,1,113391457,1061,-30.19,1.18,12,11.95,-31.00,791.00,1083,20250409,-13.57,509,20241209,83.89,1083,-13.57,20250409,540,73.33,20250321,1118,-16.28,20240524,509,83.89,20241209,2.82,Y,043910,500,566 억,,877001,N,N,377932,N,00,N
20250414,140452,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,953,-4,5,-0.42,11409935347,11732448,13.57,958,995,951,1244,670,957,972.51,0.77,0,-92731,1121,1039,988,906,855,1080,947,567,287,500,660,1,1,113391457,1081,-30.74,1.20,12,10.35,-31.00,791.00,1083,20250409,-12.00,509,20241209,87.23,1083,-12.00,20250409,540,76.48,20250321,1118,-14.76,20240524,509,87.23,20241209,2.82,Y,043910,500,566 억,,877001,N,N,377932,N,00,N
20250414,130452,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,968,11,2,1.15,9798805497,10052468,11.63,958,995,958,1244,670,957,974.77,0.77,0,-96331,1121,1039,988,906,855,1080,947,567,287,500,660,1,1,113391457,1098,-31.23,1.22,12,8.87,-31.00,791.00,1083,20250409,-10.62,509,20241209,90.18,1083,-10.62,20250409,540,79.26,20250321,1118,-13.42,20240524,509,90.18,20241209,2.82,Y,043910,500,566 억,,877001,N,N,377932,N,00,N
20250414,120454,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,969,12,2,1.25,8832167885,9053371,10.47,958,995,958,1244,670,957,975.57,0.77,0,-72206,1121,1039,988,906,855,1080,947,567,287,500,660,1,1,113391457,1099,-31.26,1.23,12,7.98,-31.00,791.00,1083,20250409,-10.53,509,20241209,90.37,1083,-10.53,20250409,540,79.44,20250321,1118,-13.33,20240524,509,90.37,20241209,2.82,Y,043910,500,566 억,,877001,N,N,377932,N,00,N
20250414,110451,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,973,16,2,1.67,7796181048,7988310,9.24,958,995,958,1244,670,957,975.95,0.77,0,-61259,1121,1039,988,906,855,1080,947,567,287,500,660,1,1,113391457,1103,-31.39,1.23,12,7.04,-31.00,791.00,1083,20250409,-10.16,509,20241209,91.16,1083,-10.16,20250409,540,80.19,20250321,1118,-12.97,20240524,509,91.16,20241209,2.82,Y,043910,500,566 억,,877001,N,N,377932,N,00,N
20250414,100452,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,976,19,2,1.99,5734010110,5876503,6.80,958,995,958,1244,670,957,975.75,0.77,0,32984,1121,1039,988,906,855,1080,947,567,287,500,660,1,1,113391457,1107,-31.48,1.23,12,5.18,-31.00,791.00,1083,20250409,-9.88,509,20241209,91.75,1083,-9.88,20250409,540,80.74,20250321,1118,-12.70,20240524,509,91.75,20241209,2.82,Y,043910,500,566 억,,877001,N,N,377932,N,00,N
20250414,090453,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,965,8,2,0.84,1511906371,1548944,1.79,958,995,958,1244,670,957,976.09,0.77,0,105686,1121,1039,988,906,855,1080,947,567,287,500,660,1,1,113391457,1094,-31.13,1.22,12,1.37,-31.00,791.00,1083,20250409,-10.90,509,20241209,89.59,1083,-10.90,20250409,540,78.70,20250321,1118,-13.69,20240524,509,89.59,20241209,2.82,Y,043910,500,566 억,,877001,N,N,377932,N,00,N
20250411,160447,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,957,22,2,2.35,87038719833,86019202,110.77,937,1070,937,1215,655,935,1011.90,1.26,0,-464601,1090,1012,966,888,842,989,865,567,280,500,650,1,1,113391457,1085,-30.87,1.21,12,75.86,-31.00,791.00,1083,20250409,-11.63,509,20241209,88.02,1083,-11.63,20250409,540,77.22,20250321,1118,-14.40,20240524,509,88.02,20241209,2.22,Y,043910,500,566 억,,1428764,N,N,377932,N,00,N
20250411,150451,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,971,36,2,3.85,85526255648,84449011,108.74,937,1070,937,1215,655,935,1012.78,1.26,0,-519428,1090,1012,966,888,842,989,865,567,280,500,650,1,1,113391457,1101,-31.32,1.23,12,74.48,-31.00,791.00,1083,20250409,-10.34,509,20241209,90.77,1083,-10.34,20250409,540,79.81,20250321,1118,-13.15,20240524,509,90.77,20241209,2.22,Y,043910,500,566 억,,1428764,N,N,291652,N,00,N
20250411,140451,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,975,40,2,4.28,82698090027,81524570,104.98,937,1070,937,1215,655,935,1014.42,1.26,0,-512808,1090,1012,966,888,842,989,865,567,280,500,650,1,1,113391457,1106,-31.45,1.23,12,71.90,-31.00,791.00,1083,20250409,-9.97,509,20241209,91.55,1083,-9.97,20250409,540,80.56,20250321,1118,-12.79,20240524,509,91.55,20241209,2.22,Y,043910,500,566 억,,1428764,N,N,291652,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 비금속 N N N N N 934 -23 5 -2.40 13964618855 14440567 16.70 958 995 934 1244 670 957 967.12 0.77 0 -47067 1121 1039 988 906 855 1080 947 567 287 500 660 1 1 113391457 1059 -30.13 1.18 12 12.74 -31.00 791.00 1083 20250409 -13.76 509 20241209 83.50 1083 -13.76 20250409 540 72.96 20250321 1118 -16.46 20240524 509 83.50 20241209 2.82 Y 043910 500 566 억 877001 N N 85433 N 00 N
3 20250414 150453 57 100.00 KOSDAQ 비금속 N N N N N 936 -21 5 -2.19 13130464711 13549447 15.67 958 995 934 1244 670 957 969.08 0.77 0 -38040 1121 1039 988 906 855 1080 947 567 287 500 660 1 1 113391457 1061 -30.19 1.18 12 11.95 -31.00 791.00 1083 20250409 -13.57 509 20241209 83.89 1083 -13.57 20250409 540 73.33 20250321 1118 -16.28 20240524 509 83.89 20241209 2.82 Y 043910 500 566 억 877001 N N 377932 N 00 N
4 20250414 140452 57 100.00 KOSDAQ 비금속 N N N N N 953 -4 5 -0.42 11409935347 11732448 13.57 958 995 951 1244 670 957 972.51 0.77 0 -92731 1121 1039 988 906 855 1080 947 567 287 500 660 1 1 113391457 1081 -30.74 1.20 12 10.35 -31.00 791.00 1083 20250409 -12.00 509 20241209 87.23 1083 -12.00 20250409 540 76.48 20250321 1118 -14.76 20240524 509 87.23 20241209 2.82 Y 043910 500 566 억 877001 N N 377932 N 00 N
5 20250414 130452 57 100.00 KOSDAQ 비금속 N N N N N 968 11 2 1.15 9798805497 10052468 11.63 958 995 958 1244 670 957 974.77 0.77 0 -96331 1121 1039 988 906 855 1080 947 567 287 500 660 1 1 113391457 1098 -31.23 1.22 12 8.87 -31.00 791.00 1083 20250409 -10.62 509 20241209 90.18 1083 -10.62 20250409 540 79.26 20250321 1118 -13.42 20240524 509 90.18 20241209 2.82 Y 043910 500 566 억 877001 N N 377932 N 00 N
6 20250414 120454 57 100.00 KOSDAQ 비금속 N N N N N 969 12 2 1.25 8832167885 9053371 10.47 958 995 958 1244 670 957 975.57 0.77 0 -72206 1121 1039 988 906 855 1080 947 567 287 500 660 1 1 113391457 1099 -31.26 1.23 12 7.98 -31.00 791.00 1083 20250409 -10.53 509 20241209 90.37 1083 -10.53 20250409 540 79.44 20250321 1118 -13.33 20240524 509 90.37 20241209 2.82 Y 043910 500 566 억 877001 N N 377932 N 00 N
7 20250414 110451 57 100.00 KOSDAQ 비금속 N N N N N 973 16 2 1.67 7796181048 7988310 9.24 958 995 958 1244 670 957 975.95 0.77 0 -61259 1121 1039 988 906 855 1080 947 567 287 500 660 1 1 113391457 1103 -31.39 1.23 12 7.04 -31.00 791.00 1083 20250409 -10.16 509 20241209 91.16 1083 -10.16 20250409 540 80.19 20250321 1118 -12.97 20240524 509 91.16 20241209 2.82 Y 043910 500 566 억 877001 N N 377932 N 00 N
8 20250414 100452 57 100.00 KOSDAQ 비금속 N N N N N 976 19 2 1.99 5734010110 5876503 6.80 958 995 958 1244 670 957 975.75 0.77 0 32984 1121 1039 988 906 855 1080 947 567 287 500 660 1 1 113391457 1107 -31.48 1.23 12 5.18 -31.00 791.00 1083 20250409 -9.88 509 20241209 91.75 1083 -9.88 20250409 540 80.74 20250321 1118 -12.70 20240524 509 91.75 20241209 2.82 Y 043910 500 566 억 877001 N N 377932 N 00 N
9 20250414 090453 57 100.00 KOSDAQ 비금속 N N N N N 965 8 2 0.84 1511906371 1548944 1.79 958 995 958 1244 670 957 976.09 0.77 0 105686 1121 1039 988 906 855 1080 947 567 287 500 660 1 1 113391457 1094 -31.13 1.22 12 1.37 -31.00 791.00 1083 20250409 -10.90 509 20241209 89.59 1083 -10.90 20250409 540 78.70 20250321 1118 -13.69 20240524 509 89.59 20241209 2.82 Y 043910 500 566 억 877001 N N 377932 N 00 N
10 20250411 160447 57 100.00 KOSDAQ 비금속 N N N N N 957 22 2 2.35 87038719833 86019202 110.77 937 1070 937 1215 655 935 1011.90 1.26 0 -464601 1090 1012 966 888 842 989 865 567 280 500 650 1 1 113391457 1085 -30.87 1.21 12 75.86 -31.00 791.00 1083 20250409 -11.63 509 20241209 88.02 1083 -11.63 20250409 540 77.22 20250321 1118 -14.40 20240524 509 88.02 20241209 2.22 Y 043910 500 566 억 1428764 N N 377932 N 00 N
11 20250411 150451 57 100.00 KOSDAQ 비금속 N N N N N 971 36 2 3.85 85526255648 84449011 108.74 937 1070 937 1215 655 935 1012.78 1.26 0 -519428 1090 1012 966 888 842 989 865 567 280 500 650 1 1 113391457 1101 -31.32 1.23 12 74.48 -31.00 791.00 1083 20250409 -10.34 509 20241209 90.77 1083 -10.34 20250409 540 79.81 20250321 1118 -13.15 20240524 509 90.77 20241209 2.22 Y 043910 500 566 억 1428764 N N 291652 N 00 N
12 20250411 140451 57 100.00 KOSDAQ 비금속 N N N N N 975 40 2 4.28 82698090027 81524570 104.98 937 1070 937 1215 655 935 1014.42 1.26 0 -512808 1090 1012 966 888 842 989 865 567 280 500 650 1 1 113391457 1106 -31.45 1.23 12 71.90 -31.00 791.00 1083 20250409 -9.97 509 20241209 91.55 1083 -9.97 20250409 540 80.56 20250321 1118 -12.79 20240524 509 91.55 20241209 2.22 Y 043910 500 566 억 1428764 N N 291652 N 00 N