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
050120/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
20250414,160508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,-20,5,-0.76,8859310,3415,9.73,2630,2660,2565,3415,1845,2630,2594.23,3.42,0,-115,2736,2682,2581,2527,2426,2710,2555,691,785,5000,1630,5,1,13564086,354,38.96,0.41,12,0.03,67.00,6407.00,2680,20240402,-2.61,1407,20240805,85.50,2680,-2.61,20250401,1868,39.72,20250102,2680,-2.61,20250401,1407,85.50,20240805,0.00,Y,050120,5000,690 억,,463562,N,N,8,N,00,N
20250414,150511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,-20,5,-0.76,8431270,3251,9.26,2630,2660,2565,3415,1845,2630,2593.44,3.42,0,-32,2736,2682,2581,2527,2426,2710,2555,691,785,5000,1630,5,1,13564086,354,38.96,0.41,12,0.02,67.00,6407.00,2680,20240402,-2.61,1407,20240805,85.50,2680,-2.61,20250401,1868,39.72,20250102,2680,-2.61,20250401,1407,85.50,20240805,0.00,Y,050120,5000,690 억,,463562,N,N,0,N,00,N
20250414,140510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,-20,5,-0.76,8253800,3183,9.07,2630,2660,2565,3415,1845,2630,2593.09,3.42,0,-30,2736,2682,2581,2527,2426,2710,2555,691,785,5000,1630,5,1,13564086,354,38.96,0.41,12,0.02,67.00,6407.00,2680,20240402,-2.61,1407,20240805,85.50,2680,-2.61,20250401,1868,39.72,20250102,2680,-2.61,20250401,1407,85.50,20240805,0.00,Y,050120,5000,690 억,,463562,N,N,0,N,00,N
20250414,130510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,-30,5,-1.14,7792290,3006,8.56,2630,2660,2565,3415,1845,2630,2592.25,3.42,0,-77,2736,2682,2581,2527,2426,2710,2555,691,785,5000,1630,5,1,13564086,353,38.81,0.41,12,0.02,67.00,6407.00,2680,20240402,-2.99,1407,20240805,84.79,2680,-2.99,20250401,1868,39.19,20250102,2680,-2.99,20250401,1407,84.79,20240805,0.00,Y,050120,5000,690 억,,463562,N,N,0,N,00,N
20250414,120512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,-25,5,-0.95,6854715,2646,7.54,2630,2660,2565,3415,1845,2630,2590.60,3.42,0,-69,2736,2682,2581,2527,2426,2710,2555,691,785,5000,1630,5,1,13564086,353,38.88,0.41,12,0.02,67.00,6407.00,2680,20240402,-2.80,1407,20240805,85.15,2680,-2.80,20250401,1868,39.45,20250102,2680,-2.80,20250401,1407,85.15,20240805,0.00,Y,050120,5000,690 억,,463562,N,N,0,N,00,N
20250414,110509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,-30,5,-1.14,5883630,2273,6.47,2630,2660,2565,3415,1845,2630,2588.49,3.42,0,-82,2736,2682,2581,2527,2426,2710,2555,691,785,5000,1630,5,1,13564086,353,38.81,0.41,12,0.02,67.00,6407.00,2680,20240402,-2.99,1407,20240805,84.79,2680,-2.99,20250401,1868,39.19,20250102,2680,-2.99,20250401,1407,84.79,20240805,0.00,Y,050120,5000,690 억,,463562,N,N,0,N,00,N
20250414,100510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2575,-55,5,-2.09,2905120,1120,3.19,2630,2660,2565,3415,1845,2630,2593.86,3.42,0,-92,2736,2682,2581,2527,2426,2710,2555,691,785,5000,1630,5,1,13564086,349,38.43,0.40,12,0.01,67.00,6407.00,2680,20240402,-3.92,1407,20240805,83.01,2680,-3.92,20250401,1868,37.85,20250102,2680,-3.92,20250401,1407,83.01,20240805,0.00,Y,050120,5000,690 억,,463562,N,N,0,N,00,N
20250414,090511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2630,0,3,0.00,739580,281,0.80,2630,2660,2630,3415,1845,2630,2631.96,3.42,0,-9,2736,2682,2581,2527,2426,2710,2555,691,785,5000,1630,5,1,13564086,357,39.25,0.41,12,0.00,67.00,6407.00,2680,20240402,-1.87,1407,20240805,86.92,2680,-1.87,20250401,1868,40.79,20250102,2680,-1.87,20250401,1407,86.92,20240805,0.00,Y,050120,5000,690 억,,463562,N,N,0,N,00,N
20250411,160505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2630,100,2,3.95,91298488,35106,1692.67,2480,2635,2480,3285,1775,2530,2600.65,3.42,0,-123,2620,2575,2515,2470,2410,2597,2492,691,755,5000,1560,5,1,13564086,357,39.25,0.41,12,0.26,67.00,6407.00,2710,20240401,-2.95,1407,20240805,86.92,2680,-1.87,20250401,1868,40.79,20250102,2680,-1.87,20250401,1407,86.92,20240805,0.00,Y,050120,5000,690 억,,463643,N,N,0,N,00,N
20250411,150509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2630,100,2,3.95,89489933,34416,1659.40,2480,2635,2480,3285,1775,2530,2600.24,3.42,0,-6,2620,2575,2515,2470,2410,2597,2492,691,755,5000,1560,5,1,13564086,357,39.25,0.41,12,0.25,67.00,6407.00,2710,20240401,-2.95,1407,20240805,86.92,2680,-1.87,20250401,1868,40.79,20250102,2680,-1.87,20250401,1407,86.92,20240805,0.00,Y,050120,5000,690 억,,463643,N,N,0,N,00,N
20250411,140509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2630,100,2,3.95,88111388,33891,1634.09,2480,2635,2480,3285,1775,2530,2599.85,3.42,0,-60,2620,2575,2515,2470,2410,2597,2492,691,755,5000,1560,5,1,13564086,357,39.25,0.41,12,0.25,67.00,6407.00,2710,20240401,-2.95,1407,20240805,86.92,2680,-1.87,20250401,1868,40.79,20250102,2680,-1.87,20250401,1407,86.92,20240805,0.00,Y,050120,5000,690 억,,463643,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 160508 57 100.00 KOSDAQ 유통 N N N N N 2610 -20 5 -0.76 8859310 3415 9.73 2630 2660 2565 3415 1845 2630 2594.23 3.42 0 -115 2736 2682 2581 2527 2426 2710 2555 691 785 5000 1630 5 1 13564086 354 38.96 0.41 12 0.03 67.00 6407.00 2680 20240402 -2.61 1407 20240805 85.50 2680 -2.61 20250401 1868 39.72 20250102 2680 -2.61 20250401 1407 85.50 20240805 0.00 Y 050120 5000 690 억 463562 N N 8 N 00 N
3 20250414 150511 57 100.00 KOSDAQ 유통 N N N N N 2610 -20 5 -0.76 8431270 3251 9.26 2630 2660 2565 3415 1845 2630 2593.44 3.42 0 -32 2736 2682 2581 2527 2426 2710 2555 691 785 5000 1630 5 1 13564086 354 38.96 0.41 12 0.02 67.00 6407.00 2680 20240402 -2.61 1407 20240805 85.50 2680 -2.61 20250401 1868 39.72 20250102 2680 -2.61 20250401 1407 85.50 20240805 0.00 Y 050120 5000 690 억 463562 N N 0 N 00 N
4 20250414 140510 57 100.00 KOSDAQ 유통 N N N N N 2610 -20 5 -0.76 8253800 3183 9.07 2630 2660 2565 3415 1845 2630 2593.09 3.42 0 -30 2736 2682 2581 2527 2426 2710 2555 691 785 5000 1630 5 1 13564086 354 38.96 0.41 12 0.02 67.00 6407.00 2680 20240402 -2.61 1407 20240805 85.50 2680 -2.61 20250401 1868 39.72 20250102 2680 -2.61 20250401 1407 85.50 20240805 0.00 Y 050120 5000 690 억 463562 N N 0 N 00 N
5 20250414 130510 57 100.00 KOSDAQ 유통 N N N N N 2600 -30 5 -1.14 7792290 3006 8.56 2630 2660 2565 3415 1845 2630 2592.25 3.42 0 -77 2736 2682 2581 2527 2426 2710 2555 691 785 5000 1630 5 1 13564086 353 38.81 0.41 12 0.02 67.00 6407.00 2680 20240402 -2.99 1407 20240805 84.79 2680 -2.99 20250401 1868 39.19 20250102 2680 -2.99 20250401 1407 84.79 20240805 0.00 Y 050120 5000 690 억 463562 N N 0 N 00 N
6 20250414 120512 57 100.00 KOSDAQ 유통 N N N N N 2605 -25 5 -0.95 6854715 2646 7.54 2630 2660 2565 3415 1845 2630 2590.60 3.42 0 -69 2736 2682 2581 2527 2426 2710 2555 691 785 5000 1630 5 1 13564086 353 38.88 0.41 12 0.02 67.00 6407.00 2680 20240402 -2.80 1407 20240805 85.15 2680 -2.80 20250401 1868 39.45 20250102 2680 -2.80 20250401 1407 85.15 20240805 0.00 Y 050120 5000 690 억 463562 N N 0 N 00 N
7 20250414 110509 57 100.00 KOSDAQ 유통 N N N N N 2600 -30 5 -1.14 5883630 2273 6.47 2630 2660 2565 3415 1845 2630 2588.49 3.42 0 -82 2736 2682 2581 2527 2426 2710 2555 691 785 5000 1630 5 1 13564086 353 38.81 0.41 12 0.02 67.00 6407.00 2680 20240402 -2.99 1407 20240805 84.79 2680 -2.99 20250401 1868 39.19 20250102 2680 -2.99 20250401 1407 84.79 20240805 0.00 Y 050120 5000 690 억 463562 N N 0 N 00 N
8 20250414 100510 57 100.00 KOSDAQ 유통 N N N N N 2575 -55 5 -2.09 2905120 1120 3.19 2630 2660 2565 3415 1845 2630 2593.86 3.42 0 -92 2736 2682 2581 2527 2426 2710 2555 691 785 5000 1630 5 1 13564086 349 38.43 0.40 12 0.01 67.00 6407.00 2680 20240402 -3.92 1407 20240805 83.01 2680 -3.92 20250401 1868 37.85 20250102 2680 -3.92 20250401 1407 83.01 20240805 0.00 Y 050120 5000 690 억 463562 N N 0 N 00 N
9 20250414 090511 57 100.00 KOSDAQ 유통 N N N N N 2630 0 3 0.00 739580 281 0.80 2630 2660 2630 3415 1845 2630 2631.96 3.42 0 -9 2736 2682 2581 2527 2426 2710 2555 691 785 5000 1630 5 1 13564086 357 39.25 0.41 12 0.00 67.00 6407.00 2680 20240402 -1.87 1407 20240805 86.92 2680 -1.87 20250401 1868 40.79 20250102 2680 -1.87 20250401 1407 86.92 20240805 0.00 Y 050120 5000 690 억 463562 N N 0 N 00 N
10 20250411 160505 57 100.00 KOSDAQ 유통 N N N N N 2630 100 2 3.95 91298488 35106 1692.67 2480 2635 2480 3285 1775 2530 2600.65 3.42 0 -123 2620 2575 2515 2470 2410 2597 2492 691 755 5000 1560 5 1 13564086 357 39.25 0.41 12 0.26 67.00 6407.00 2710 20240401 -2.95 1407 20240805 86.92 2680 -1.87 20250401 1868 40.79 20250102 2680 -1.87 20250401 1407 86.92 20240805 0.00 Y 050120 5000 690 억 463643 N N 0 N 00 N
11 20250411 150509 57 100.00 KOSDAQ 유통 N N N N N 2630 100 2 3.95 89489933 34416 1659.40 2480 2635 2480 3285 1775 2530 2600.24 3.42 0 -6 2620 2575 2515 2470 2410 2597 2492 691 755 5000 1560 5 1 13564086 357 39.25 0.41 12 0.25 67.00 6407.00 2710 20240401 -2.95 1407 20240805 86.92 2680 -1.87 20250401 1868 40.79 20250102 2680 -1.87 20250401 1407 86.92 20240805 0.00 Y 050120 5000 690 억 463643 N N 0 N 00 N
12 20250411 140509 57 100.00 KOSDAQ 유통 N N N N N 2630 100 2 3.95 88111388 33891 1634.09 2480 2635 2480 3285 1775 2530 2599.85 3.42 0 -60 2620 2575 2515 2470 2410 2597 2492 691 755 5000 1560 5 1 13564086 357 39.25 0.41 12 0.25 67.00 6407.00 2710 20240401 -2.95 1407 20240805 86.92 2680 -1.87 20250401 1868 40.79 20250102 2680 -1.87 20250401 1407 86.92 20240805 0.00 Y 050120 5000 690 억 463643 N N 0 N 00 N