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
080420/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
20250414,160628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2155,105,2,5.12,12886055,5927,93.49,2055,2230,2055,2665,1435,2050,2174.13,0.16,0,73,2273,2161,2083,1971,1893,2122,1932,399,615,500,1470,5,1,79721622,1718,13.99,0.48,12,0.01,154.00,4535.00,2485,20240514,-13.28,1601,20240806,34.60,2460,-12.40,20250221,1913,12.65,20250203,2485,-13.28,20240514,1601,34.60,20240806,0.15,Y,080420,500,398 억,,127364,N,N,0,N,00,N
20250414,150633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2155,105,2,5.12,12720120,5850,92.27,2055,2230,2055,2665,1435,2050,2174.38,0.16,0,143,2273,2161,2083,1971,1893,2122,1932,399,615,500,1470,5,1,79721622,1718,13.99,0.48,12,0.01,154.00,4535.00,2485,20240514,-13.28,1601,20240806,34.60,2460,-12.40,20250221,1913,12.65,20250203,2485,-13.28,20240514,1601,34.60,20240806,0.15,Y,080420,500,398 억,,127364,N,N,0,N,00,N
20250414,140632,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2155,105,2,5.12,12394715,5699,89.89,2055,2230,2055,2665,1435,2050,2174.89,0.16,0,209,2273,2161,2083,1971,1893,2122,1932,399,615,500,1470,5,1,79721622,1718,13.99,0.48,12,0.01,154.00,4535.00,2485,20240514,-13.28,1601,20240806,34.60,2460,-12.40,20250221,1913,12.65,20250203,2485,-13.28,20240514,1601,34.60,20240806,0.15,Y,080420,500,398 억,,127364,N,N,0,N,00,N
20250414,130632,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2145,95,2,4.63,12200860,5609,88.47,2055,2230,2055,2665,1435,2050,2175.23,0.16,0,177,2273,2161,2083,1971,1893,2122,1932,399,615,500,1470,5,1,79721622,1710,13.93,0.47,12,0.01,154.00,4535.00,2485,20240514,-13.68,1601,20240806,33.98,2460,-12.80,20250221,1913,12.13,20250203,2485,-13.68,20240514,1601,33.98,20240806,0.15,Y,080420,500,398 억,,127364,N,N,0,N,00,N
20250414,120634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2145,95,2,4.63,11845605,5443,85.85,2055,2230,2055,2665,1435,2050,2176.30,0.16,0,107,2273,2161,2083,1971,1893,2122,1932,399,615,500,1470,5,1,79721622,1710,13.93,0.47,12,0.01,154.00,4535.00,2485,20240514,-13.68,1601,20240806,33.98,2460,-12.80,20250221,1913,12.13,20250203,2485,-13.68,20240514,1601,33.98,20240806,0.15,Y,080420,500,398 억,,127364,N,N,0,N,00,N
20250414,110630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2145,95,2,4.63,10574205,4848,76.47,2055,2230,2055,2665,1435,2050,2181.15,0.16,0,201,2273,2161,2083,1971,1893,2122,1932,399,615,500,1470,5,1,79721622,1710,13.93,0.47,12,0.01,154.00,4535.00,2485,20240514,-13.68,1601,20240806,33.98,2460,-12.80,20250221,1913,12.13,20250203,2485,-13.68,20240514,1601,33.98,20240806,0.15,Y,080420,500,398 억,,127364,N,N,0,N,00,N
20250414,100632,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2175,125,2,6.10,8981550,4104,64.73,2055,2230,2055,2665,1435,2050,2188.49,0.16,0,-195,2273,2161,2083,1971,1893,2122,1932,399,615,500,1470,5,1,79721622,1734,14.12,0.48,12,0.01,154.00,4535.00,2485,20240514,-12.47,1601,20240806,35.85,2460,-11.59,20250221,1913,13.70,20250203,2485,-12.47,20240514,1601,35.85,20240806,0.15,Y,080420,500,398 억,,127364,N,N,0,N,00,N
20250414,090633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2195,145,2,7.07,4215555,1930,30.44,2055,2220,2055,2665,1435,2050,2184.23,0.16,0,554,2273,2161,2083,1971,1893,2122,1932,399,615,500,1470,5,1,79721622,1750,14.25,0.48,12,0.00,154.00,4535.00,2485,20240514,-11.67,1601,20240806,37.10,2460,-10.77,20250221,1913,14.74,20250203,2485,-11.67,20240514,1601,37.10,20240806,0.15,Y,080420,500,398 억,,127364,N,N,0,N,00,N
20250411,160625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,-40,5,-1.91,13213050,6339,188.60,2070,2195,2005,2715,1465,2090,2084.41,0.16,0,37,2163,2126,2088,2051,2013,2107,2032,399,625,500,1500,5,1,79721622,1634,13.31,0.45,12,0.01,154.00,4535.00,2485,20240514,-17.51,1601,20240806,28.04,2460,-16.67,20250221,1913,7.16,20250203,2485,-17.51,20240514,1601,28.04,20240806,0.15,Y,080420,500,398 억,,127327,N,N,0,N,00,N
20250411,150631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2120,30,2,1.44,12738380,6108,181.73,2070,2195,2005,2715,1465,2090,2085.52,0.16,0,25,2163,2126,2088,2051,2013,2107,2032,399,625,500,1500,5,1,79721622,1690,13.77,0.47,12,0.01,154.00,4535.00,2485,20240514,-14.69,1601,20240806,32.42,2460,-13.82,20250221,1913,10.82,20250203,2485,-14.69,20240514,1601,32.42,20240806,0.15,Y,080420,500,398 억,,127327,N,N,0,N,00,N
20250411,140630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2110,20,2,0.96,10101295,4862,144.66,2070,2195,2005,2715,1465,2090,2077.60,0.16,0,54,2163,2126,2088,2051,2013,2107,2032,399,625,500,1500,5,1,79721622,1682,13.70,0.47,12,0.01,154.00,4535.00,2485,20240514,-15.09,1601,20240806,31.79,2460,-14.23,20250221,1913,10.30,20250203,2485,-15.09,20240514,1601,31.79,20240806,0.15,Y,080420,500,398 억,,127327,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 160628 57 100.00 KOSDAQ 유통 N N N N N 2155 105 2 5.12 12886055 5927 93.49 2055 2230 2055 2665 1435 2050 2174.13 0.16 0 73 2273 2161 2083 1971 1893 2122 1932 399 615 500 1470 5 1 79721622 1718 13.99 0.48 12 0.01 154.00 4535.00 2485 20240514 -13.28 1601 20240806 34.60 2460 -12.40 20250221 1913 12.65 20250203 2485 -13.28 20240514 1601 34.60 20240806 0.15 Y 080420 500 398 억 127364 N N 0 N 00 N
3 20250414 150633 57 100.00 KOSDAQ 유통 N N N N N 2155 105 2 5.12 12720120 5850 92.27 2055 2230 2055 2665 1435 2050 2174.38 0.16 0 143 2273 2161 2083 1971 1893 2122 1932 399 615 500 1470 5 1 79721622 1718 13.99 0.48 12 0.01 154.00 4535.00 2485 20240514 -13.28 1601 20240806 34.60 2460 -12.40 20250221 1913 12.65 20250203 2485 -13.28 20240514 1601 34.60 20240806 0.15 Y 080420 500 398 억 127364 N N 0 N 00 N
4 20250414 140632 57 100.00 KOSDAQ 유통 N N N N N 2155 105 2 5.12 12394715 5699 89.89 2055 2230 2055 2665 1435 2050 2174.89 0.16 0 209 2273 2161 2083 1971 1893 2122 1932 399 615 500 1470 5 1 79721622 1718 13.99 0.48 12 0.01 154.00 4535.00 2485 20240514 -13.28 1601 20240806 34.60 2460 -12.40 20250221 1913 12.65 20250203 2485 -13.28 20240514 1601 34.60 20240806 0.15 Y 080420 500 398 억 127364 N N 0 N 00 N
5 20250414 130632 57 100.00 KOSDAQ 유통 N N N N N 2145 95 2 4.63 12200860 5609 88.47 2055 2230 2055 2665 1435 2050 2175.23 0.16 0 177 2273 2161 2083 1971 1893 2122 1932 399 615 500 1470 5 1 79721622 1710 13.93 0.47 12 0.01 154.00 4535.00 2485 20240514 -13.68 1601 20240806 33.98 2460 -12.80 20250221 1913 12.13 20250203 2485 -13.68 20240514 1601 33.98 20240806 0.15 Y 080420 500 398 억 127364 N N 0 N 00 N
6 20250414 120634 57 100.00 KOSDAQ 유통 N N N N N 2145 95 2 4.63 11845605 5443 85.85 2055 2230 2055 2665 1435 2050 2176.30 0.16 0 107 2273 2161 2083 1971 1893 2122 1932 399 615 500 1470 5 1 79721622 1710 13.93 0.47 12 0.01 154.00 4535.00 2485 20240514 -13.68 1601 20240806 33.98 2460 -12.80 20250221 1913 12.13 20250203 2485 -13.68 20240514 1601 33.98 20240806 0.15 Y 080420 500 398 억 127364 N N 0 N 00 N
7 20250414 110630 57 100.00 KOSDAQ 유통 N N N N N 2145 95 2 4.63 10574205 4848 76.47 2055 2230 2055 2665 1435 2050 2181.15 0.16 0 201 2273 2161 2083 1971 1893 2122 1932 399 615 500 1470 5 1 79721622 1710 13.93 0.47 12 0.01 154.00 4535.00 2485 20240514 -13.68 1601 20240806 33.98 2460 -12.80 20250221 1913 12.13 20250203 2485 -13.68 20240514 1601 33.98 20240806 0.15 Y 080420 500 398 억 127364 N N 0 N 00 N
8 20250414 100632 57 100.00 KOSDAQ 유통 N N N N N 2175 125 2 6.10 8981550 4104 64.73 2055 2230 2055 2665 1435 2050 2188.49 0.16 0 -195 2273 2161 2083 1971 1893 2122 1932 399 615 500 1470 5 1 79721622 1734 14.12 0.48 12 0.01 154.00 4535.00 2485 20240514 -12.47 1601 20240806 35.85 2460 -11.59 20250221 1913 13.70 20250203 2485 -12.47 20240514 1601 35.85 20240806 0.15 Y 080420 500 398 억 127364 N N 0 N 00 N
9 20250414 090633 57 100.00 KOSDAQ 유통 N N N N N 2195 145 2 7.07 4215555 1930 30.44 2055 2220 2055 2665 1435 2050 2184.23 0.16 0 554 2273 2161 2083 1971 1893 2122 1932 399 615 500 1470 5 1 79721622 1750 14.25 0.48 12 0.00 154.00 4535.00 2485 20240514 -11.67 1601 20240806 37.10 2460 -10.77 20250221 1913 14.74 20250203 2485 -11.67 20240514 1601 37.10 20240806 0.15 Y 080420 500 398 억 127364 N N 0 N 00 N
10 20250411 160625 57 100.00 KOSDAQ 유통 N N N N N 2050 -40 5 -1.91 13213050 6339 188.60 2070 2195 2005 2715 1465 2090 2084.41 0.16 0 37 2163 2126 2088 2051 2013 2107 2032 399 625 500 1500 5 1 79721622 1634 13.31 0.45 12 0.01 154.00 4535.00 2485 20240514 -17.51 1601 20240806 28.04 2460 -16.67 20250221 1913 7.16 20250203 2485 -17.51 20240514 1601 28.04 20240806 0.15 Y 080420 500 398 억 127327 N N 0 N 00 N
11 20250411 150631 57 100.00 KOSDAQ 유통 N N N N N 2120 30 2 1.44 12738380 6108 181.73 2070 2195 2005 2715 1465 2090 2085.52 0.16 0 25 2163 2126 2088 2051 2013 2107 2032 399 625 500 1500 5 1 79721622 1690 13.77 0.47 12 0.01 154.00 4535.00 2485 20240514 -14.69 1601 20240806 32.42 2460 -13.82 20250221 1913 10.82 20250203 2485 -14.69 20240514 1601 32.42 20240806 0.15 Y 080420 500 398 억 127327 N N 0 N 00 N
12 20250411 140630 57 100.00 KOSDAQ 유통 N N N N N 2110 20 2 0.96 10101295 4862 144.66 2070 2195 2005 2715 1465 2090 2077.60 0.16 0 54 2163 2126 2088 2051 2013 2107 2032 399 625 500 1500 5 1 79721622 1682 13.70 0.47 12 0.01 154.00 4535.00 2485 20240514 -15.09 1601 20240806 31.79 2460 -14.23 20250221 1913 10.30 20250203 2485 -15.09 20240514 1601 31.79 20240806 0.15 Y 080420 500 398 억 127327 N N 0 N 00 N