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
131220/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
20250414,160806,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4390,15,2,0.34,71224475,16303,159.88,4335,4420,4315,5680,3065,4375,4368.80,1.60,0,2658,4465,4420,4330,4285,4195,4442,4307,37,1305,500,2970,5,1,7454490,327,12.16,0.72,12,0.22,361.00,6109.00,7520,20240820,-41.62,4080,20250409,7.60,4840,-9.30,20250123,4080,7.60,20250409,7520,-41.62,20240820,4080,7.60,20250409,1.42,Y,131220,500,37 억,,119263,N,N,0,N,00,N
20250414,150813,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4405,30,2,0.69,70899615,16229,159.15,4335,4420,4315,5680,3065,4375,4368.70,1.60,0,2660,4465,4420,4330,4285,4195,4442,4307,37,1305,500,2970,5,1,7454490,328,12.20,0.72,12,0.22,361.00,6109.00,7520,20240820,-41.42,4080,20250409,7.97,4840,-8.99,20250123,4080,7.97,20250409,7520,-41.42,20240820,4080,7.97,20250409,1.42,Y,131220,500,37 억,,119263,N,N,0,N,00,N
20250414,140811,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4410,35,2,0.80,69712020,15959,156.51,4335,4420,4315,5680,3065,4375,4368.19,1.60,0,2482,4465,4420,4330,4285,4195,4442,4307,37,1305,500,2970,5,1,7454490,329,12.22,0.72,12,0.21,361.00,6109.00,7520,20240820,-41.36,4080,20250409,8.09,4840,-8.88,20250123,4080,8.09,20250409,7520,-41.36,20240820,4080,8.09,20250409,1.42,Y,131220,500,37 억,,119263,N,N,0,N,00,N
20250414,130809,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4390,15,2,0.34,62987125,14422,141.43,4335,4420,4315,5680,3065,4375,4367.43,1.60,0,2154,4465,4420,4330,4285,4195,4442,4307,37,1305,500,2970,5,1,7454490,327,12.16,0.72,12,0.19,361.00,6109.00,7520,20240820,-41.62,4080,20250409,7.60,4840,-9.30,20250123,4080,7.60,20250409,7520,-41.62,20240820,4080,7.60,20250409,1.42,Y,131220,500,37 억,,119263,N,N,0,N,00,N
20250414,120812,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4380,5,2,0.11,42228000,9702,95.15,4335,4385,4315,5680,3065,4375,4352.50,1.60,0,2245,4465,4420,4330,4285,4195,4442,4307,37,1305,500,2970,5,1,7454490,327,12.13,0.72,12,0.13,361.00,6109.00,7520,20240820,-41.76,4080,20250409,7.35,4840,-9.50,20250123,4080,7.35,20250409,7520,-41.76,20240820,4080,7.35,20250409,1.42,Y,131220,500,37 억,,119263,N,N,0,N,00,N
20250414,110808,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4375,0,3,0.00,41436060,9521,93.37,4335,4385,4315,5680,3065,4375,4352.07,1.60,0,2134,4465,4420,4330,4285,4195,4442,4307,37,1305,500,2970,5,1,7454490,326,12.12,0.72,12,0.13,361.00,6109.00,7520,20240820,-41.82,4080,20250409,7.23,4840,-9.61,20250123,4080,7.23,20250409,7520,-41.82,20240820,4080,7.23,20250409,1.42,Y,131220,500,37 억,,119263,N,N,0,N,00,N
20250414,100810,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4360,-15,5,-0.34,23284035,5360,52.56,4335,4385,4315,5680,3065,4375,4344.04,1.60,0,-31,4465,4420,4330,4285,4195,4442,4307,37,1305,500,2970,5,1,7454490,325,12.08,0.71,12,0.07,361.00,6109.00,7520,20240820,-42.02,4080,20250409,6.86,4840,-9.92,20250123,4080,6.86,20250409,7520,-42.02,20240820,4080,6.86,20250409,1.42,Y,131220,500,37 억,,119263,N,N,0,N,00,N
20250414,090811,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4350,-25,5,-0.57,426305,98,0.96,4335,4385,4335,5680,3065,4375,4350.05,1.60,0,36,4465,4420,4330,4285,4195,4442,4307,37,1305,500,2970,5,1,7454490,324,12.05,0.71,12,0.00,361.00,6109.00,7520,20240820,-42.15,4080,20250409,6.62,4840,-10.12,20250123,4080,6.62,20250409,7520,-42.15,20240820,4080,6.62,20250409,1.42,Y,131220,500,37 억,,119263,N,N,0,N,00,N
20250411,160801,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4375,80,2,1.86,43885975,10197,70.21,4240,4375,4240,5580,3010,4295,4303.81,1.61,0,-883,4558,4426,4268,4136,3978,4492,4202,37,1285,500,2920,5,1,7454490,326,12.12,0.72,12,0.14,361.00,6109.00,7520,20240820,-41.82,4080,20250409,7.23,4840,-9.61,20250123,4080,7.23,20250409,7520,-41.82,20240820,4080,7.23,20250409,1.53,Y,131220,500,37 억,,119694,N,N,0,N,00,N
20250411,150809,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4360,65,2,1.51,40146745,9340,64.31,4240,4360,4240,5580,3010,4295,4298.37,1.61,0,-891,4558,4426,4268,4136,3978,4492,4202,37,1285,500,2920,5,1,7454490,325,12.08,0.71,12,0.13,361.00,6109.00,7520,20240820,-42.02,4080,20250409,6.86,4840,-9.92,20250123,4080,6.86,20250409,7520,-42.02,20240820,4080,6.86,20250409,1.53,Y,131220,500,37 억,,119694,N,N,0,N,00,N
20250411,140808,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4320,25,2,0.58,29629140,6912,47.59,4240,4320,4240,5580,3010,4295,4286.62,1.61,0,-989,4558,4426,4268,4136,3978,4492,4202,37,1285,500,2920,5,1,7454490,322,11.97,0.71,12,0.09,361.00,6109.00,7520,20240820,-42.55,4080,20250409,5.88,4840,-10.74,20250123,4080,5.88,20250409,7520,-42.55,20240820,4080,5.88,20250409,1.53,Y,131220,500,37 억,,119694,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 160806 57 100.00 KOSDAQ 유통 N N N N N 4390 15 2 0.34 71224475 16303 159.88 4335 4420 4315 5680 3065 4375 4368.80 1.60 0 2658 4465 4420 4330 4285 4195 4442 4307 37 1305 500 2970 5 1 7454490 327 12.16 0.72 12 0.22 361.00 6109.00 7520 20240820 -41.62 4080 20250409 7.60 4840 -9.30 20250123 4080 7.60 20250409 7520 -41.62 20240820 4080 7.60 20250409 1.42 Y 131220 500 37 억 119263 N N 0 N 00 N
3 20250414 150813 57 100.00 KOSDAQ 유통 N N N N N 4405 30 2 0.69 70899615 16229 159.15 4335 4420 4315 5680 3065 4375 4368.70 1.60 0 2660 4465 4420 4330 4285 4195 4442 4307 37 1305 500 2970 5 1 7454490 328 12.20 0.72 12 0.22 361.00 6109.00 7520 20240820 -41.42 4080 20250409 7.97 4840 -8.99 20250123 4080 7.97 20250409 7520 -41.42 20240820 4080 7.97 20250409 1.42 Y 131220 500 37 억 119263 N N 0 N 00 N
4 20250414 140811 57 100.00 KOSDAQ 유통 N N N N N 4410 35 2 0.80 69712020 15959 156.51 4335 4420 4315 5680 3065 4375 4368.19 1.60 0 2482 4465 4420 4330 4285 4195 4442 4307 37 1305 500 2970 5 1 7454490 329 12.22 0.72 12 0.21 361.00 6109.00 7520 20240820 -41.36 4080 20250409 8.09 4840 -8.88 20250123 4080 8.09 20250409 7520 -41.36 20240820 4080 8.09 20250409 1.42 Y 131220 500 37 억 119263 N N 0 N 00 N
5 20250414 130809 57 100.00 KOSDAQ 유통 N N N N N 4390 15 2 0.34 62987125 14422 141.43 4335 4420 4315 5680 3065 4375 4367.43 1.60 0 2154 4465 4420 4330 4285 4195 4442 4307 37 1305 500 2970 5 1 7454490 327 12.16 0.72 12 0.19 361.00 6109.00 7520 20240820 -41.62 4080 20250409 7.60 4840 -9.30 20250123 4080 7.60 20250409 7520 -41.62 20240820 4080 7.60 20250409 1.42 Y 131220 500 37 억 119263 N N 0 N 00 N
6 20250414 120812 57 100.00 KOSDAQ 유통 N N N N N 4380 5 2 0.11 42228000 9702 95.15 4335 4385 4315 5680 3065 4375 4352.50 1.60 0 2245 4465 4420 4330 4285 4195 4442 4307 37 1305 500 2970 5 1 7454490 327 12.13 0.72 12 0.13 361.00 6109.00 7520 20240820 -41.76 4080 20250409 7.35 4840 -9.50 20250123 4080 7.35 20250409 7520 -41.76 20240820 4080 7.35 20250409 1.42 Y 131220 500 37 억 119263 N N 0 N 00 N
7 20250414 110808 57 100.00 KOSDAQ 유통 N N N N N 4375 0 3 0.00 41436060 9521 93.37 4335 4385 4315 5680 3065 4375 4352.07 1.60 0 2134 4465 4420 4330 4285 4195 4442 4307 37 1305 500 2970 5 1 7454490 326 12.12 0.72 12 0.13 361.00 6109.00 7520 20240820 -41.82 4080 20250409 7.23 4840 -9.61 20250123 4080 7.23 20250409 7520 -41.82 20240820 4080 7.23 20250409 1.42 Y 131220 500 37 억 119263 N N 0 N 00 N
8 20250414 100810 57 100.00 KOSDAQ 유통 N N N N N 4360 -15 5 -0.34 23284035 5360 52.56 4335 4385 4315 5680 3065 4375 4344.04 1.60 0 -31 4465 4420 4330 4285 4195 4442 4307 37 1305 500 2970 5 1 7454490 325 12.08 0.71 12 0.07 361.00 6109.00 7520 20240820 -42.02 4080 20250409 6.86 4840 -9.92 20250123 4080 6.86 20250409 7520 -42.02 20240820 4080 6.86 20250409 1.42 Y 131220 500 37 억 119263 N N 0 N 00 N
9 20250414 090811 57 100.00 KOSDAQ 유통 N N N N N 4350 -25 5 -0.57 426305 98 0.96 4335 4385 4335 5680 3065 4375 4350.05 1.60 0 36 4465 4420 4330 4285 4195 4442 4307 37 1305 500 2970 5 1 7454490 324 12.05 0.71 12 0.00 361.00 6109.00 7520 20240820 -42.15 4080 20250409 6.62 4840 -10.12 20250123 4080 6.62 20250409 7520 -42.15 20240820 4080 6.62 20250409 1.42 Y 131220 500 37 억 119263 N N 0 N 00 N
10 20250411 160801 57 100.00 KOSDAQ 유통 N N N N N 4375 80 2 1.86 43885975 10197 70.21 4240 4375 4240 5580 3010 4295 4303.81 1.61 0 -883 4558 4426 4268 4136 3978 4492 4202 37 1285 500 2920 5 1 7454490 326 12.12 0.72 12 0.14 361.00 6109.00 7520 20240820 -41.82 4080 20250409 7.23 4840 -9.61 20250123 4080 7.23 20250409 7520 -41.82 20240820 4080 7.23 20250409 1.53 Y 131220 500 37 억 119694 N N 0 N 00 N
11 20250411 150809 57 100.00 KOSDAQ 유통 N N N N N 4360 65 2 1.51 40146745 9340 64.31 4240 4360 4240 5580 3010 4295 4298.37 1.61 0 -891 4558 4426 4268 4136 3978 4492 4202 37 1285 500 2920 5 1 7454490 325 12.08 0.71 12 0.13 361.00 6109.00 7520 20240820 -42.02 4080 20250409 6.86 4840 -9.92 20250123 4080 6.86 20250409 7520 -42.02 20240820 4080 6.86 20250409 1.53 Y 131220 500 37 억 119694 N N 0 N 00 N
12 20250411 140808 57 100.00 KOSDAQ 유통 N N N N N 4320 25 2 0.58 29629140 6912 47.59 4240 4320 4240 5580 3010 4295 4286.62 1.61 0 -989 4558 4426 4268 4136 3978 4492 4202 37 1285 500 2920 5 1 7454490 322 11.97 0.71 12 0.09 361.00 6109.00 7520 20240820 -42.55 4080 20250409 5.88 4840 -10.74 20250123 4080 5.88 20250409 7520 -42.55 20240820 4080 5.88 20250409 1.53 Y 131220 500 37 억 119694 N N 0 N 00 N