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
052020/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
20250414,160512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6030,-320,5,-5.04,1405740780,230342,158.35,6350,6350,6000,8250,4450,6350,6103.08,3.96,0,-41210,6730,6540,6290,6100,5850,6635,6195,340,1900,500,4440,10,1,67983291,4099,-14.89,4.34,12,0.34,-405.00,1388.00,10470,20250115,-42.41,3940,20241209,53.05,10470,-42.41,20250115,5770,4.51,20250407,10470,-42.41,20250115,3940,53.05,20241209,0.00,Y,052020,500,339 억,,2695350,N,N,4875,N,00,N
20250414,150516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6030,-320,5,-5.04,1334152100,218467,150.18,6350,6350,6000,8250,4450,6350,6106.88,3.96,0,-35926,6730,6540,6290,6100,5850,6635,6195,340,1900,500,4440,10,1,67983291,4099,-14.89,4.34,12,0.32,-405.00,1388.00,10470,20250115,-42.41,3940,20241209,53.05,10470,-42.41,20250115,5770,4.51,20250407,10470,-42.41,20250115,3940,53.05,20241209,0.00,Y,052020,500,339 억,,2695350,N,N,5029,N,00,N
20250414,140515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6070,-280,5,-4.41,1133171940,185167,127.29,6350,6350,6000,8250,4450,6350,6119.73,3.96,0,-23368,6730,6540,6290,6100,5850,6635,6195,340,1900,500,4440,10,1,67983291,4127,-14.99,4.37,12,0.27,-405.00,1388.00,10470,20250115,-42.02,3940,20241209,54.06,10470,-42.02,20250115,5770,5.20,20250407,10470,-42.02,20250115,3940,54.06,20241209,0.00,Y,052020,500,339 억,,2695350,N,N,5029,N,00,N
20250414,130515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6130,-220,5,-3.46,797710490,129841,89.26,6350,6350,6080,8250,4450,6350,6143.75,3.96,0,-19389,6730,6540,6290,6100,5850,6635,6195,340,1900,500,4440,10,1,67983291,4167,-15.14,4.42,12,0.19,-405.00,1388.00,10470,20250115,-41.45,3940,20241209,55.58,10470,-41.45,20250115,5770,6.24,20250407,10470,-41.45,20250115,3940,55.58,20241209,0.00,Y,052020,500,339 억,,2695350,N,N,5029,N,00,N
20250414,120517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6110,-240,5,-3.78,723032380,117654,80.88,6350,6350,6080,8250,4450,6350,6145.41,3.96,0,-15644,6730,6540,6290,6100,5850,6635,6195,340,1900,500,4440,10,1,67983291,4154,-15.09,4.40,12,0.17,-405.00,1388.00,10470,20250115,-41.64,3940,20241209,55.08,10470,-41.64,20250115,5770,5.89,20250407,10470,-41.64,20250115,3940,55.08,20241209,0.00,Y,052020,500,339 억,,2695350,N,N,5029,N,00,N
20250414,110514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6100,-250,5,-3.94,657939360,107000,73.56,6350,6350,6080,8250,4450,6350,6148.97,3.96,0,-12724,6730,6540,6290,6100,5850,6635,6195,340,1900,500,4440,10,1,67983291,4147,-15.06,4.39,12,0.16,-405.00,1388.00,10470,20250115,-41.74,3940,20241209,54.82,10470,-41.74,20250115,5770,5.72,20250407,10470,-41.74,20250115,3940,54.82,20241209,0.00,Y,052020,500,339 억,,2695350,N,N,5029,N,00,N
20250414,100515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6130,-220,5,-3.46,455846230,73972,50.85,6350,6350,6100,8250,4450,6350,6162.42,3.96,0,-7048,6730,6540,6290,6100,5850,6635,6195,340,1900,500,4440,10,1,67983291,4167,-15.14,4.42,12,0.11,-405.00,1388.00,10470,20250115,-41.45,3940,20241209,55.58,10470,-41.45,20250115,5770,6.24,20250407,10470,-41.45,20250115,3940,55.58,20241209,0.00,Y,052020,500,339 억,,2695350,N,N,5029,N,00,N
20250414,090516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6165,-185,5,-2.91,91904680,14764,10.15,6350,6350,6150,8250,4450,6350,6224.92,3.96,0,2427,6730,6540,6290,6100,5850,6635,6195,340,1900,500,4440,10,1,67983291,4191,-15.22,4.44,12,0.02,-405.00,1388.00,10470,20250115,-41.12,3940,20241209,56.47,10470,-41.12,20250115,5770,6.85,20250407,10470,-41.12,20250115,3940,56.47,20241209,0.00,Y,052020,500,339 억,,2695350,N,N,5029,N,00,N
20250411,160510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6350,170,2,2.75,906451580,143688,99.25,6180,6480,6040,8030,4330,6180,6308.38,3.89,0,6216,6433,6306,6153,6026,5873,6230,5950,340,1850,500,4320,10,1,67983291,4317,-15.68,4.57,12,0.21,-405.00,1388.00,10470,20250115,-39.35,3940,20241209,61.17,10470,-39.35,20250115,5770,10.05,20250407,10470,-39.35,20250115,3940,61.17,20241209,0.00,Y,052020,500,339 억,,2647629,N,N,5029,N,00,N
20250411,150513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6330,150,2,2.43,840726045,133284,92.06,6180,6480,6040,8030,4330,6180,6307.78,3.89,0,6003,6433,6306,6153,6026,5873,6230,5950,340,1850,500,4320,10,1,67983291,4303,-15.63,4.56,12,0.20,-405.00,1388.00,10470,20250115,-39.54,3940,20241209,60.66,10470,-39.54,20250115,5770,9.71,20250407,10470,-39.54,20250115,3940,60.66,20241209,0.00,Y,052020,500,339 억,,2647629,N,N,3382,N,00,N
20250411,140513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6370,190,2,3.07,791396070,125483,86.67,6180,6480,6040,8030,4330,6180,6306.80,3.89,0,8105,6433,6306,6153,6026,5873,6230,5950,340,1850,500,4320,10,1,67983291,4331,-15.73,4.59,12,0.18,-405.00,1388.00,10470,20250115,-39.16,3940,20241209,61.68,10470,-39.16,20250115,5770,10.40,20250407,10470,-39.16,20250115,3940,61.68,20241209,0.00,Y,052020,500,339 억,,2647629,N,N,3382,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 160512 57 100.00 KOSDAQ 유통 N N N N N 6030 -320 5 -5.04 1405740780 230342 158.35 6350 6350 6000 8250 4450 6350 6103.08 3.96 0 -41210 6730 6540 6290 6100 5850 6635 6195 340 1900 500 4440 10 1 67983291 4099 -14.89 4.34 12 0.34 -405.00 1388.00 10470 20250115 -42.41 3940 20241209 53.05 10470 -42.41 20250115 5770 4.51 20250407 10470 -42.41 20250115 3940 53.05 20241209 0.00 Y 052020 500 339 억 2695350 N N 4875 N 00 N
3 20250414 150516 57 100.00 KOSDAQ 유통 N N N N N 6030 -320 5 -5.04 1334152100 218467 150.18 6350 6350 6000 8250 4450 6350 6106.88 3.96 0 -35926 6730 6540 6290 6100 5850 6635 6195 340 1900 500 4440 10 1 67983291 4099 -14.89 4.34 12 0.32 -405.00 1388.00 10470 20250115 -42.41 3940 20241209 53.05 10470 -42.41 20250115 5770 4.51 20250407 10470 -42.41 20250115 3940 53.05 20241209 0.00 Y 052020 500 339 억 2695350 N N 5029 N 00 N
4 20250414 140515 57 100.00 KOSDAQ 유통 N N N N N 6070 -280 5 -4.41 1133171940 185167 127.29 6350 6350 6000 8250 4450 6350 6119.73 3.96 0 -23368 6730 6540 6290 6100 5850 6635 6195 340 1900 500 4440 10 1 67983291 4127 -14.99 4.37 12 0.27 -405.00 1388.00 10470 20250115 -42.02 3940 20241209 54.06 10470 -42.02 20250115 5770 5.20 20250407 10470 -42.02 20250115 3940 54.06 20241209 0.00 Y 052020 500 339 억 2695350 N N 5029 N 00 N
5 20250414 130515 57 100.00 KOSDAQ 유통 N N N N N 6130 -220 5 -3.46 797710490 129841 89.26 6350 6350 6080 8250 4450 6350 6143.75 3.96 0 -19389 6730 6540 6290 6100 5850 6635 6195 340 1900 500 4440 10 1 67983291 4167 -15.14 4.42 12 0.19 -405.00 1388.00 10470 20250115 -41.45 3940 20241209 55.58 10470 -41.45 20250115 5770 6.24 20250407 10470 -41.45 20250115 3940 55.58 20241209 0.00 Y 052020 500 339 억 2695350 N N 5029 N 00 N
6 20250414 120517 57 100.00 KOSDAQ 유통 N N N N N 6110 -240 5 -3.78 723032380 117654 80.88 6350 6350 6080 8250 4450 6350 6145.41 3.96 0 -15644 6730 6540 6290 6100 5850 6635 6195 340 1900 500 4440 10 1 67983291 4154 -15.09 4.40 12 0.17 -405.00 1388.00 10470 20250115 -41.64 3940 20241209 55.08 10470 -41.64 20250115 5770 5.89 20250407 10470 -41.64 20250115 3940 55.08 20241209 0.00 Y 052020 500 339 억 2695350 N N 5029 N 00 N
7 20250414 110514 57 100.00 KOSDAQ 유통 N N N N N 6100 -250 5 -3.94 657939360 107000 73.56 6350 6350 6080 8250 4450 6350 6148.97 3.96 0 -12724 6730 6540 6290 6100 5850 6635 6195 340 1900 500 4440 10 1 67983291 4147 -15.06 4.39 12 0.16 -405.00 1388.00 10470 20250115 -41.74 3940 20241209 54.82 10470 -41.74 20250115 5770 5.72 20250407 10470 -41.74 20250115 3940 54.82 20241209 0.00 Y 052020 500 339 억 2695350 N N 5029 N 00 N
8 20250414 100515 57 100.00 KOSDAQ 유통 N N N N N 6130 -220 5 -3.46 455846230 73972 50.85 6350 6350 6100 8250 4450 6350 6162.42 3.96 0 -7048 6730 6540 6290 6100 5850 6635 6195 340 1900 500 4440 10 1 67983291 4167 -15.14 4.42 12 0.11 -405.00 1388.00 10470 20250115 -41.45 3940 20241209 55.58 10470 -41.45 20250115 5770 6.24 20250407 10470 -41.45 20250115 3940 55.58 20241209 0.00 Y 052020 500 339 억 2695350 N N 5029 N 00 N
9 20250414 090516 57 100.00 KOSDAQ 유통 N N N N N 6165 -185 5 -2.91 91904680 14764 10.15 6350 6350 6150 8250 4450 6350 6224.92 3.96 0 2427 6730 6540 6290 6100 5850 6635 6195 340 1900 500 4440 10 1 67983291 4191 -15.22 4.44 12 0.02 -405.00 1388.00 10470 20250115 -41.12 3940 20241209 56.47 10470 -41.12 20250115 5770 6.85 20250407 10470 -41.12 20250115 3940 56.47 20241209 0.00 Y 052020 500 339 억 2695350 N N 5029 N 00 N
10 20250411 160510 57 100.00 KOSDAQ 유통 N N N N N 6350 170 2 2.75 906451580 143688 99.25 6180 6480 6040 8030 4330 6180 6308.38 3.89 0 6216 6433 6306 6153 6026 5873 6230 5950 340 1850 500 4320 10 1 67983291 4317 -15.68 4.57 12 0.21 -405.00 1388.00 10470 20250115 -39.35 3940 20241209 61.17 10470 -39.35 20250115 5770 10.05 20250407 10470 -39.35 20250115 3940 61.17 20241209 0.00 Y 052020 500 339 억 2647629 N N 5029 N 00 N
11 20250411 150513 57 100.00 KOSDAQ 유통 N N N N N 6330 150 2 2.43 840726045 133284 92.06 6180 6480 6040 8030 4330 6180 6307.78 3.89 0 6003 6433 6306 6153 6026 5873 6230 5950 340 1850 500 4320 10 1 67983291 4303 -15.63 4.56 12 0.20 -405.00 1388.00 10470 20250115 -39.54 3940 20241209 60.66 10470 -39.54 20250115 5770 9.71 20250407 10470 -39.54 20250115 3940 60.66 20241209 0.00 Y 052020 500 339 억 2647629 N N 3382 N 00 N
12 20250411 140513 57 100.00 KOSDAQ 유통 N N N N N 6370 190 2 3.07 791396070 125483 86.67 6180 6480 6040 8030 4330 6180 6306.80 3.89 0 8105 6433 6306 6153 6026 5873 6230 5950 340 1850 500 4320 10 1 67983291 4331 -15.73 4.59 12 0.18 -405.00 1388.00 10470 20250115 -39.16 3940 20241209 61.68 10470 -39.16 20250115 5770 10.40 20250407 10470 -39.16 20250115 3940 61.68 20241209 0.00 Y 052020 500 339 억 2647629 N N 3382 N 00 N