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
093520/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
20250414,160705,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10160,180,2,1.80,461335530,45468,135.02,10000,10260,10000,12970,6990,9980,10146.38,15.04,0,8485,10206,10092,9926,9812,9646,10150,9870,81,2990,500,7380,10,1,16163092,1642,8.19,1.11,12,0.28,1240.00,9145.00,14920,20240402,-31.90,6810,20241210,49.19,11210,-9.37,20250219,8100,25.43,20250102,13280,-23.49,20240415,6810,49.19,20241210,1.25,Y,093520,500,80 억,,2431118,N,N,313,N,00,N
20250414,150711,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10130,150,2,1.50,449533280,44306,131.57,10000,10260,10000,12970,6990,9980,10146.10,15.04,0,8404,10206,10092,9926,9812,9646,10150,9870,81,2990,500,7380,10,1,16163092,1637,8.17,1.11,12,0.27,1240.00,9145.00,14920,20240402,-32.10,6810,20241210,48.75,11210,-9.63,20250219,8100,25.06,20250102,13280,-23.72,20240415,6810,48.75,20241210,1.25,Y,093520,500,80 억,,2431118,N,N,450,N,00,N
20250414,140709,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10120,140,2,1.40,436126220,42983,127.64,10000,10260,10000,12970,6990,9980,10146.48,15.04,0,7636,10206,10092,9926,9812,9646,10150,9870,81,2990,500,7380,10,1,16163092,1636,8.16,1.11,12,0.27,1240.00,9145.00,14920,20240402,-32.17,6810,20241210,48.60,11210,-9.72,20250219,8100,24.94,20250102,13280,-23.80,20240415,6810,48.60,20241210,1.25,Y,093520,500,80 억,,2431118,N,N,450,N,00,N
20250414,130708,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10080,100,2,1.00,395444820,38947,115.66,10000,10260,10000,12970,6990,9980,10153.41,15.04,0,7710,10206,10092,9926,9812,9646,10150,9870,81,2990,500,7380,10,1,16163092,1629,8.13,1.10,12,0.24,1240.00,9145.00,14920,20240402,-32.44,6810,20241210,48.02,11210,-10.08,20250219,8100,24.44,20250102,13280,-24.10,20240415,6810,48.02,20241210,1.25,Y,093520,500,80 억,,2431118,N,N,450,N,00,N
20250414,120711,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10110,130,2,1.30,370651070,36489,108.36,10000,10260,10000,12970,6990,9980,10157.89,15.04,0,8192,10206,10092,9926,9812,9646,10150,9870,81,2990,500,7380,10,1,16163092,1634,8.15,1.11,12,0.23,1240.00,9145.00,14920,20240402,-32.24,6810,20241210,48.46,11210,-9.81,20250219,8100,24.81,20250102,13280,-23.87,20240415,6810,48.46,20241210,1.25,Y,093520,500,80 억,,2431118,N,N,450,N,00,N
20250414,110706,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10110,130,2,1.30,359536090,35390,105.09,10000,10260,10000,12970,6990,9980,10159.26,15.04,0,8137,10206,10092,9926,9812,9646,10150,9870,81,2990,500,7380,10,1,16163092,1634,8.15,1.11,12,0.22,1240.00,9145.00,14920,20240402,-32.24,6810,20241210,48.46,11210,-9.81,20250219,8100,24.81,20250102,13280,-23.87,20240415,6810,48.46,20241210,1.25,Y,093520,500,80 억,,2431118,N,N,450,N,00,N
20250414,100709,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10150,170,2,1.70,314334440,30927,91.84,10000,10260,10000,12970,6990,9980,10163.75,15.04,0,6759,10206,10092,9926,9812,9646,10150,9870,81,2990,500,7380,10,1,16163092,1641,8.19,1.11,12,0.19,1240.00,9145.00,14920,20240402,-31.97,6810,20241210,49.05,11210,-9.46,20250219,8100,25.31,20250102,13280,-23.57,20240415,6810,49.05,20241210,1.25,Y,093520,500,80 억,,2431118,N,N,450,N,00,N
20250414,090709,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10100,120,2,1.20,71380690,7099,21.08,10000,10100,10000,12970,6990,9980,10055.03,15.04,0,2452,10206,10092,9926,9812,9646,10150,9870,81,2990,500,7380,10,1,16163092,1632,8.15,1.10,12,0.04,1240.00,9145.00,14920,20240402,-32.31,6810,20241210,48.31,11210,-9.90,20250219,8100,24.69,20250102,13280,-23.95,20240415,6810,48.31,20241210,1.25,Y,093520,500,80 억,,2431118,N,N,450,N,00,N
20250411,160701,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9980,90,2,0.91,331851250,33581,52.64,9890,10040,9760,12850,6930,9890,9882.11,15.00,0,6181,10263,10076,9913,9726,9563,10170,9820,81,2960,500,7310,10,1,16163092,1613,8.05,1.09,12,0.21,1240.00,9145.00,14920,20240402,-33.11,6810,20241210,46.55,11210,-10.97,20250219,8100,23.21,20250102,13600,-26.62,20240412,6810,46.55,20241210,1.26,Y,093520,500,80 억,,2424938,N,N,450,N,00,N
20250411,150707,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9950,60,2,0.61,312191270,31607,49.55,9890,10040,9760,12850,6930,9890,9877.28,15.00,0,5694,10263,10076,9913,9726,9563,10170,9820,81,2960,500,7310,10,1,16163092,1608,8.02,1.09,12,0.20,1240.00,9145.00,14920,20240402,-33.31,6810,20241210,46.11,11210,-11.24,20250219,8100,22.84,20250102,13600,-26.84,20240412,6810,46.11,20241210,1.26,Y,093520,500,80 억,,2424938,N,N,1445,N,00,N
20250411,140706,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9890,0,3,0.00,293896680,29763,46.66,9890,10040,9760,12850,6930,9890,9874.57,15.00,0,5573,10263,10076,9913,9726,9563,10170,9820,81,2960,500,7310,10,1,16163092,1599,7.98,1.08,12,0.18,1240.00,9145.00,14920,20240402,-33.71,6810,20241210,45.23,11210,-11.78,20250219,8100,22.10,20250102,13600,-27.28,20240412,6810,45.23,20241210,1.26,Y,093520,500,80 억,,2424938,N,N,1445,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 160705 55 60.00 KOSDAQ 유통 N N N Y 60 N 10160 180 2 1.80 461335530 45468 135.02 10000 10260 10000 12970 6990 9980 10146.38 15.04 0 8485 10206 10092 9926 9812 9646 10150 9870 81 2990 500 7380 10 1 16163092 1642 8.19 1.11 12 0.28 1240.00 9145.00 14920 20240402 -31.90 6810 20241210 49.19 11210 -9.37 20250219 8100 25.43 20250102 13280 -23.49 20240415 6810 49.19 20241210 1.25 Y 093520 500 80 억 2431118 N N 313 N 00 N
3 20250414 150711 55 60.00 KOSDAQ 유통 N N N Y 60 N 10130 150 2 1.50 449533280 44306 131.57 10000 10260 10000 12970 6990 9980 10146.10 15.04 0 8404 10206 10092 9926 9812 9646 10150 9870 81 2990 500 7380 10 1 16163092 1637 8.17 1.11 12 0.27 1240.00 9145.00 14920 20240402 -32.10 6810 20241210 48.75 11210 -9.63 20250219 8100 25.06 20250102 13280 -23.72 20240415 6810 48.75 20241210 1.25 Y 093520 500 80 억 2431118 N N 450 N 00 N
4 20250414 140709 55 60.00 KOSDAQ 유통 N N N Y 60 N 10120 140 2 1.40 436126220 42983 127.64 10000 10260 10000 12970 6990 9980 10146.48 15.04 0 7636 10206 10092 9926 9812 9646 10150 9870 81 2990 500 7380 10 1 16163092 1636 8.16 1.11 12 0.27 1240.00 9145.00 14920 20240402 -32.17 6810 20241210 48.60 11210 -9.72 20250219 8100 24.94 20250102 13280 -23.80 20240415 6810 48.60 20241210 1.25 Y 093520 500 80 억 2431118 N N 450 N 00 N
5 20250414 130708 55 60.00 KOSDAQ 유통 N N N Y 60 N 10080 100 2 1.00 395444820 38947 115.66 10000 10260 10000 12970 6990 9980 10153.41 15.04 0 7710 10206 10092 9926 9812 9646 10150 9870 81 2990 500 7380 10 1 16163092 1629 8.13 1.10 12 0.24 1240.00 9145.00 14920 20240402 -32.44 6810 20241210 48.02 11210 -10.08 20250219 8100 24.44 20250102 13280 -24.10 20240415 6810 48.02 20241210 1.25 Y 093520 500 80 억 2431118 N N 450 N 00 N
6 20250414 120711 55 60.00 KOSDAQ 유통 N N N Y 60 N 10110 130 2 1.30 370651070 36489 108.36 10000 10260 10000 12970 6990 9980 10157.89 15.04 0 8192 10206 10092 9926 9812 9646 10150 9870 81 2990 500 7380 10 1 16163092 1634 8.15 1.11 12 0.23 1240.00 9145.00 14920 20240402 -32.24 6810 20241210 48.46 11210 -9.81 20250219 8100 24.81 20250102 13280 -23.87 20240415 6810 48.46 20241210 1.25 Y 093520 500 80 억 2431118 N N 450 N 00 N
7 20250414 110706 55 60.00 KOSDAQ 유통 N N N Y 60 N 10110 130 2 1.30 359536090 35390 105.09 10000 10260 10000 12970 6990 9980 10159.26 15.04 0 8137 10206 10092 9926 9812 9646 10150 9870 81 2990 500 7380 10 1 16163092 1634 8.15 1.11 12 0.22 1240.00 9145.00 14920 20240402 -32.24 6810 20241210 48.46 11210 -9.81 20250219 8100 24.81 20250102 13280 -23.87 20240415 6810 48.46 20241210 1.25 Y 093520 500 80 억 2431118 N N 450 N 00 N
8 20250414 100709 55 60.00 KOSDAQ 유통 N N N Y 60 N 10150 170 2 1.70 314334440 30927 91.84 10000 10260 10000 12970 6990 9980 10163.75 15.04 0 6759 10206 10092 9926 9812 9646 10150 9870 81 2990 500 7380 10 1 16163092 1641 8.19 1.11 12 0.19 1240.00 9145.00 14920 20240402 -31.97 6810 20241210 49.05 11210 -9.46 20250219 8100 25.31 20250102 13280 -23.57 20240415 6810 49.05 20241210 1.25 Y 093520 500 80 억 2431118 N N 450 N 00 N
9 20250414 090709 55 60.00 KOSDAQ 유통 N N N Y 60 N 10100 120 2 1.20 71380690 7099 21.08 10000 10100 10000 12970 6990 9980 10055.03 15.04 0 2452 10206 10092 9926 9812 9646 10150 9870 81 2990 500 7380 10 1 16163092 1632 8.15 1.10 12 0.04 1240.00 9145.00 14920 20240402 -32.31 6810 20241210 48.31 11210 -9.90 20250219 8100 24.69 20250102 13280 -23.95 20240415 6810 48.31 20241210 1.25 Y 093520 500 80 억 2431118 N N 450 N 00 N
10 20250411 160701 55 60.00 KOSDAQ 유통 N N N Y 60 N 9980 90 2 0.91 331851250 33581 52.64 9890 10040 9760 12850 6930 9890 9882.11 15.00 0 6181 10263 10076 9913 9726 9563 10170 9820 81 2960 500 7310 10 1 16163092 1613 8.05 1.09 12 0.21 1240.00 9145.00 14920 20240402 -33.11 6810 20241210 46.55 11210 -10.97 20250219 8100 23.21 20250102 13600 -26.62 20240412 6810 46.55 20241210 1.26 Y 093520 500 80 억 2424938 N N 450 N 00 N
11 20250411 150707 55 60.00 KOSDAQ 유통 N N N Y 60 N 9950 60 2 0.61 312191270 31607 49.55 9890 10040 9760 12850 6930 9890 9877.28 15.00 0 5694 10263 10076 9913 9726 9563 10170 9820 81 2960 500 7310 10 1 16163092 1608 8.02 1.09 12 0.20 1240.00 9145.00 14920 20240402 -33.31 6810 20241210 46.11 11210 -11.24 20250219 8100 22.84 20250102 13600 -26.84 20240412 6810 46.11 20241210 1.26 Y 093520 500 80 억 2424938 N N 1445 N 00 N
12 20250411 140706 55 60.00 KOSDAQ 유통 N N N Y 60 N 9890 0 3 0.00 293896680 29763 46.66 9890 10040 9760 12850 6930 9890 9874.57 15.00 0 5573 10263 10076 9913 9726 9563 10170 9820 81 2960 500 7310 10 1 16163092 1599 7.98 1.08 12 0.18 1240.00 9145.00 14920 20240402 -33.71 6810 20241210 45.23 11210 -11.78 20250219 8100 22.10 20250102 13600 -27.28 20240412 6810 45.23 20241210 1.26 Y 093520 500 80 억 2424938 N N 1445 N 00 N