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
121440/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
20250414,160751,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,4520,0,3,0.00,376247660,83238,44.29,4520,4555,4490,5870,3165,4520,4520.14,2.94,0,1645,4686,4602,4446,4362,4206,4645,4405,214,1350,500,3340,5,1,42836818,1936,4.44,0.26,12,0.19,1018.00,17574.00,4555,20250414,-0.77,3075,20240805,46.99,4555,-0.77,20250414,3335,35.53,20250203,4555,-0.77,20250414,3075,46.99,20240805,0.80,Y,121440,500,214 억,,1259853,N,N,2915,N,00,N
20250414,150758,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,4515,-5,5,-0.11,359041365,79429,42.27,4520,4555,4490,5870,3165,4520,4520.28,2.94,0,1521,4686,4602,4446,4362,4206,4645,4405,214,1350,500,3340,5,1,42836818,1934,4.44,0.26,12,0.19,1018.00,17574.00,4555,20250414,-0.88,3075,20240805,46.83,4555,-0.88,20250414,3335,35.38,20250203,4555,-0.88,20250414,3075,46.83,20240805,0.80,Y,121440,500,214 억,,1259853,N,N,3635,N,00,N
20250414,140757,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,4510,-10,5,-0.22,323718035,71600,38.10,4520,4555,4490,5870,3165,4520,4521.20,2.94,0,2954,4686,4602,4446,4362,4206,4645,4405,214,1350,500,3340,5,1,42836818,1932,4.43,0.26,12,0.17,1018.00,17574.00,4555,20250414,-0.99,3075,20240805,46.67,4555,-0.99,20250414,3335,35.23,20250203,4555,-0.99,20250414,3075,46.67,20240805,0.80,Y,121440,500,214 억,,1259853,N,N,3635,N,00,N
20250414,130755,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,4510,-10,5,-0.22,290469715,64222,34.17,4520,4555,4490,5870,3165,4520,4522.90,2.94,0,5760,4686,4602,4446,4362,4206,4645,4405,214,1350,500,3340,5,1,42836818,1932,4.43,0.26,12,0.15,1018.00,17574.00,4555,20250414,-0.99,3075,20240805,46.67,4555,-0.99,20250414,3335,35.23,20250203,4555,-0.99,20250414,3075,46.67,20240805,0.80,Y,121440,500,214 억,,1259853,N,N,3635,N,00,N
20250414,120757,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,4505,-15,5,-0.33,231953315,51262,27.28,4520,4555,4490,5870,3165,4520,4524.86,2.94,0,5209,4686,4602,4446,4362,4206,4645,4405,214,1350,500,3340,5,1,42836818,1930,4.43,0.26,12,0.12,1018.00,17574.00,4555,20250414,-1.10,3075,20240805,46.50,4555,-1.10,20250414,3335,35.08,20250203,4555,-1.10,20250414,3075,46.50,20240805,0.80,Y,121440,500,214 억,,1259853,N,N,3635,N,00,N
20250414,110753,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,4510,-10,5,-0.22,208872745,46139,24.55,4520,4555,4490,5870,3165,4520,4527.03,2.94,0,3595,4686,4602,4446,4362,4206,4645,4405,214,1350,500,3340,5,1,42836818,1932,4.43,0.26,12,0.11,1018.00,17574.00,4555,20250414,-0.99,3075,20240805,46.67,4555,-0.99,20250414,3335,35.23,20250203,4555,-0.99,20250414,3075,46.67,20240805,0.80,Y,121440,500,214 억,,1259853,N,N,3635,N,00,N
20250414,100755,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,4520,0,3,0.00,144092360,31779,16.91,4520,4555,4490,5870,3165,4520,4534.20,2.94,0,-851,4686,4602,4446,4362,4206,4645,4405,214,1350,500,3340,5,1,42836818,1936,4.44,0.26,12,0.07,1018.00,17574.00,4555,20250414,-0.77,3075,20240805,46.99,4555,-0.77,20250414,3335,35.53,20250203,4555,-0.77,20250414,3075,46.99,20240805,0.80,Y,121440,500,214 억,,1259853,N,N,3635,N,00,N
20250414,090756,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,4530,10,2,0.22,28773085,6372,3.39,4520,4530,4490,5870,3165,4520,4515.55,2.94,0,211,4686,4602,4446,4362,4206,4645,4405,214,1350,500,3340,5,1,42836818,1941,4.45,0.26,12,0.01,1018.00,17574.00,4530,20250411,0.00,3075,20240805,47.32,4530,0.00,20250411,3335,35.83,20250203,4530,0.00,20250411,3075,47.32,20240805,0.80,Y,121440,500,214 억,,1259853,N,N,3635,N,00,N
20250411,160747,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,4520,185,2,4.27,836292022,187679,99.93,4290,4530,4290,5630,3035,4335,4455.90,2.85,0,35941,4455,4395,4320,4260,4185,4425,4290,214,1295,500,3200,5,1,42836818,1936,4.44,0.26,12,0.44,1018.00,17574.00,4530,20250411,-0.22,3075,20240805,46.99,4530,-0.22,20250411,3335,35.53,20250203,4530,-0.22,20250411,3075,46.99,20240805,0.80,Y,121440,500,214 억,,1221765,N,N,3635,N,00,N
20250411,150754,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,4500,165,2,3.81,786077692,176548,94.01,4290,4530,4290,5630,3035,4335,4452.49,2.85,0,34469,4455,4395,4320,4260,4185,4425,4290,214,1295,500,3200,5,1,42836818,1928,4.42,0.26,12,0.41,1018.00,17574.00,4530,20250411,-0.66,3075,20240805,46.34,4530,-0.66,20250411,3335,34.93,20250203,4530,-0.66,20250411,3075,46.34,20240805,0.80,Y,121440,500,214 억,,1221765,N,N,537,N,00,N
20250411,140753,55,60.00,KOSDAQ,신고가,유통,N,N,N,Y,60,N,4500,165,2,3.81,708047632,159220,84.78,4290,4530,4290,5630,3035,4335,4446.98,2.85,0,31787,4455,4395,4320,4260,4185,4425,4290,214,1295,500,3200,5,1,42836818,1928,4.42,0.26,12,0.37,1018.00,17574.00,4530,20250411,-0.66,3075,20240805,46.34,4530,-0.66,20250411,3335,34.93,20250203,4530,-0.66,20250411,3075,46.34,20240805,0.80,Y,121440,500,214 억,,1221765,N,N,537,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 160751 55 60.00 KOSDAQ 신고가 유통 N N N Y 60 N 4520 0 3 0.00 376247660 83238 44.29 4520 4555 4490 5870 3165 4520 4520.14 2.94 0 1645 4686 4602 4446 4362 4206 4645 4405 214 1350 500 3340 5 1 42836818 1936 4.44 0.26 12 0.19 1018.00 17574.00 4555 20250414 -0.77 3075 20240805 46.99 4555 -0.77 20250414 3335 35.53 20250203 4555 -0.77 20250414 3075 46.99 20240805 0.80 Y 121440 500 214 억 1259853 N N 2915 N 00 N
3 20250414 150758 55 60.00 KOSDAQ 신고가 유통 N N N Y 60 N 4515 -5 5 -0.11 359041365 79429 42.27 4520 4555 4490 5870 3165 4520 4520.28 2.94 0 1521 4686 4602 4446 4362 4206 4645 4405 214 1350 500 3340 5 1 42836818 1934 4.44 0.26 12 0.19 1018.00 17574.00 4555 20250414 -0.88 3075 20240805 46.83 4555 -0.88 20250414 3335 35.38 20250203 4555 -0.88 20250414 3075 46.83 20240805 0.80 Y 121440 500 214 억 1259853 N N 3635 N 00 N
4 20250414 140757 55 60.00 KOSDAQ 신고가 유통 N N N Y 60 N 4510 -10 5 -0.22 323718035 71600 38.10 4520 4555 4490 5870 3165 4520 4521.20 2.94 0 2954 4686 4602 4446 4362 4206 4645 4405 214 1350 500 3340 5 1 42836818 1932 4.43 0.26 12 0.17 1018.00 17574.00 4555 20250414 -0.99 3075 20240805 46.67 4555 -0.99 20250414 3335 35.23 20250203 4555 -0.99 20250414 3075 46.67 20240805 0.80 Y 121440 500 214 억 1259853 N N 3635 N 00 N
5 20250414 130755 55 60.00 KOSDAQ 신고가 유통 N N N Y 60 N 4510 -10 5 -0.22 290469715 64222 34.17 4520 4555 4490 5870 3165 4520 4522.90 2.94 0 5760 4686 4602 4446 4362 4206 4645 4405 214 1350 500 3340 5 1 42836818 1932 4.43 0.26 12 0.15 1018.00 17574.00 4555 20250414 -0.99 3075 20240805 46.67 4555 -0.99 20250414 3335 35.23 20250203 4555 -0.99 20250414 3075 46.67 20240805 0.80 Y 121440 500 214 억 1259853 N N 3635 N 00 N
6 20250414 120757 55 60.00 KOSDAQ 신고가 유통 N N N Y 60 N 4505 -15 5 -0.33 231953315 51262 27.28 4520 4555 4490 5870 3165 4520 4524.86 2.94 0 5209 4686 4602 4446 4362 4206 4645 4405 214 1350 500 3340 5 1 42836818 1930 4.43 0.26 12 0.12 1018.00 17574.00 4555 20250414 -1.10 3075 20240805 46.50 4555 -1.10 20250414 3335 35.08 20250203 4555 -1.10 20250414 3075 46.50 20240805 0.80 Y 121440 500 214 억 1259853 N N 3635 N 00 N
7 20250414 110753 55 60.00 KOSDAQ 신고가 유통 N N N Y 60 N 4510 -10 5 -0.22 208872745 46139 24.55 4520 4555 4490 5870 3165 4520 4527.03 2.94 0 3595 4686 4602 4446 4362 4206 4645 4405 214 1350 500 3340 5 1 42836818 1932 4.43 0.26 12 0.11 1018.00 17574.00 4555 20250414 -0.99 3075 20240805 46.67 4555 -0.99 20250414 3335 35.23 20250203 4555 -0.99 20250414 3075 46.67 20240805 0.80 Y 121440 500 214 억 1259853 N N 3635 N 00 N
8 20250414 100755 55 60.00 KOSDAQ 신고가 유통 N N N Y 60 N 4520 0 3 0.00 144092360 31779 16.91 4520 4555 4490 5870 3165 4520 4534.20 2.94 0 -851 4686 4602 4446 4362 4206 4645 4405 214 1350 500 3340 5 1 42836818 1936 4.44 0.26 12 0.07 1018.00 17574.00 4555 20250414 -0.77 3075 20240805 46.99 4555 -0.77 20250414 3335 35.53 20250203 4555 -0.77 20250414 3075 46.99 20240805 0.80 Y 121440 500 214 억 1259853 N N 3635 N 00 N
9 20250414 090756 55 60.00 KOSDAQ 신고가 유통 N N N Y 60 N 4530 10 2 0.22 28773085 6372 3.39 4520 4530 4490 5870 3165 4520 4515.55 2.94 0 211 4686 4602 4446 4362 4206 4645 4405 214 1350 500 3340 5 1 42836818 1941 4.45 0.26 12 0.01 1018.00 17574.00 4530 20250411 0.00 3075 20240805 47.32 4530 0.00 20250411 3335 35.83 20250203 4530 0.00 20250411 3075 47.32 20240805 0.80 Y 121440 500 214 억 1259853 N N 3635 N 00 N
10 20250411 160747 55 60.00 KOSDAQ 신고가 유통 N N N Y 60 N 4520 185 2 4.27 836292022 187679 99.93 4290 4530 4290 5630 3035 4335 4455.90 2.85 0 35941 4455 4395 4320 4260 4185 4425 4290 214 1295 500 3200 5 1 42836818 1936 4.44 0.26 12 0.44 1018.00 17574.00 4530 20250411 -0.22 3075 20240805 46.99 4530 -0.22 20250411 3335 35.53 20250203 4530 -0.22 20250411 3075 46.99 20240805 0.80 Y 121440 500 214 억 1221765 N N 3635 N 00 N
11 20250411 150754 55 60.00 KOSDAQ 신고가 유통 N N N Y 60 N 4500 165 2 3.81 786077692 176548 94.01 4290 4530 4290 5630 3035 4335 4452.49 2.85 0 34469 4455 4395 4320 4260 4185 4425 4290 214 1295 500 3200 5 1 42836818 1928 4.42 0.26 12 0.41 1018.00 17574.00 4530 20250411 -0.66 3075 20240805 46.34 4530 -0.66 20250411 3335 34.93 20250203 4530 -0.66 20250411 3075 46.34 20240805 0.80 Y 121440 500 214 억 1221765 N N 537 N 00 N
12 20250411 140753 55 60.00 KOSDAQ 신고가 유통 N N N Y 60 N 4500 165 2 3.81 708047632 159220 84.78 4290 4530 4290 5630 3035 4335 4446.98 2.85 0 31787 4455 4395 4320 4260 4185 4425 4290 214 1295 500 3200 5 1 42836818 1928 4.42 0.26 12 0.37 1018.00 17574.00 4530 20250411 -0.66 3075 20240805 46.34 4530 -0.66 20250411 3335 34.93 20250203 4530 -0.66 20250411 3075 46.34 20240805 0.80 Y 121440 500 214 억 1221765 N N 537 N 00 N