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
159580/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
20250414,160829,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6540,-160,5,-2.39,2480705340,379375,58.68,6660,6660,6360,8710,4690,6700,6538.79,1.42,0,53519,7100,6900,6720,6520,6340,6810,6430,100,2010,500,4690,10,1,20032636,1310,261.60,1.62,12,1.89,25.00,4033.00,7290,20240618,-10.29,3805,20240909,71.88,7160,-8.66,20250410,4580,42.79,20250401,7290,-10.29,20240618,3805,71.88,20240909,5.38,Y,159580,500,100 억,,283507,N,N,11794,N,00,N
20250414,150836,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6570,-130,5,-1.94,2397748565,366709,56.72,6660,6660,6360,8710,4690,6700,6538.42,1.42,0,53179,7100,6900,6720,6520,6340,6810,6430,100,2010,500,4690,10,1,20032636,1316,262.80,1.63,12,1.83,25.00,4033.00,7290,20240618,-9.88,3805,20240909,72.67,7160,-8.24,20250410,4580,43.45,20250401,7290,-9.88,20240618,3805,72.67,20240909,5.38,Y,159580,500,100 억,,283507,N,N,34545,N,00,N
20250414,140835,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6560,-140,5,-2.09,2153337020,329523,50.97,6660,6660,6360,8710,4690,6700,6534.56,1.42,0,45109,7100,6900,6720,6520,6340,6810,6430,100,2010,500,4690,10,1,20032636,1314,262.40,1.63,12,1.64,25.00,4033.00,7290,20240618,-10.01,3805,20240909,72.40,7160,-8.38,20250410,4580,43.23,20250401,7290,-10.01,20240618,3805,72.40,20240909,5.38,Y,159580,500,100 억,,283507,N,N,34545,N,00,N
20250414,130833,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6590,-110,5,-1.64,1928483140,295226,45.66,6660,6660,6360,8710,4690,6700,6532.05,1.42,0,38491,7100,6900,6720,6520,6340,6810,6430,100,2010,500,4690,10,1,20032636,1320,263.60,1.63,12,1.47,25.00,4033.00,7290,20240618,-9.60,3805,20240909,73.19,7160,-7.96,20250410,4580,43.89,20250401,7290,-9.60,20240618,3805,73.19,20240909,5.38,Y,159580,500,100 억,,283507,N,N,34545,N,00,N
20250414,120835,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6620,-80,5,-1.19,1739861260,266567,41.23,6660,6660,6360,8710,4690,6700,6526.72,1.42,0,33180,7100,6900,6720,6520,6340,6810,6430,100,2010,500,4690,10,1,20032636,1326,264.80,1.64,12,1.33,25.00,4033.00,7290,20240618,-9.19,3805,20240909,73.98,7160,-7.54,20250410,4580,44.54,20250401,7290,-9.19,20240618,3805,73.98,20240909,5.38,Y,159580,500,100 억,,283507,N,N,34545,N,00,N
20250414,110831,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6600,-100,5,-1.49,1529293650,234721,36.31,6660,6660,6360,8710,4690,6700,6515.13,1.42,0,25740,7100,6900,6720,6520,6340,6810,6430,100,2010,500,4690,10,1,20032636,1322,264.00,1.64,12,1.17,25.00,4033.00,7290,20240618,-9.47,3805,20240909,73.46,7160,-7.82,20250410,4580,44.10,20250401,7290,-9.47,20240618,3805,73.46,20240909,5.38,Y,159580,500,100 억,,283507,N,N,34545,N,00,N
20250414,100833,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6570,-130,5,-1.94,1244415260,191419,29.61,6660,6660,6360,8710,4690,6700,6500.68,1.42,0,23789,7100,6900,6720,6520,6340,6810,6430,100,2010,500,4690,10,1,20032636,1316,262.80,1.63,12,0.96,25.00,4033.00,7290,20240618,-9.88,3805,20240909,72.67,7160,-8.24,20250410,4580,43.45,20250401,7290,-9.88,20240618,3805,72.67,20240909,5.38,Y,159580,500,100 억,,283507,N,N,34545,N,00,N
20250414,090834,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6430,-270,5,-4.03,544947940,84432,13.06,6660,6660,6360,8710,4690,6700,6453.39,1.42,0,4047,7100,6900,6720,6520,6340,6810,6430,100,2010,500,4690,10,1,20032636,1288,257.20,1.59,12,0.42,25.00,4033.00,7290,20240618,-11.80,3805,20240909,68.99,7160,-10.20,20250410,4580,40.39,20250401,7290,-11.80,20240618,3805,68.99,20240909,5.38,Y,159580,500,100 억,,283507,N,N,34545,N,00,N
20250411,160824,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6700,-40,5,-0.59,4283686830,640440,20.93,6820,6920,6540,8760,4720,6740,6688.41,1.78,0,-57613,7613,7176,6723,6286,5833,7395,6505,100,2020,500,4710,10,1,20032636,1342,268.00,1.66,12,3.20,25.00,4033.00,7290,20240618,-8.09,3805,20240909,76.08,7160,-6.42,20250410,4580,46.29,20250401,7290,-8.09,20240618,3805,76.08,20240909,4.74,Y,159580,500,100 억,,355972,N,N,34545,N,00,N
20250411,150832,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6660,-80,5,-1.19,4099188640,612881,20.03,6820,6920,6540,8760,4720,6740,6688.26,1.78,0,-56480,7613,7176,6723,6286,5833,7395,6505,100,2020,500,4710,10,1,20032636,1334,266.40,1.65,12,3.06,25.00,4033.00,7290,20240618,-8.64,3805,20240909,75.03,7160,-6.98,20250410,4580,45.41,20250401,7290,-8.64,20240618,3805,75.03,20240909,4.74,Y,159580,500,100 억,,355972,N,N,20489,N,00,N
20250411,140831,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6680,-60,5,-0.89,3802576545,568424,18.58,6820,6920,6540,8760,4720,6740,6689.54,1.78,0,-55253,7613,7176,6723,6286,5833,7395,6505,100,2020,500,4710,10,1,20032636,1338,267.20,1.66,12,2.84,25.00,4033.00,7290,20240618,-8.37,3805,20240909,75.56,7160,-6.70,20250410,4580,45.85,20250401,7290,-8.37,20240618,3805,75.56,20240909,4.74,Y,159580,500,100 억,,355972,N,N,20489,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 160829 57 100.00 KOSDAQ 유통 N N N N N 6540 -160 5 -2.39 2480705340 379375 58.68 6660 6660 6360 8710 4690 6700 6538.79 1.42 0 53519 7100 6900 6720 6520 6340 6810 6430 100 2010 500 4690 10 1 20032636 1310 261.60 1.62 12 1.89 25.00 4033.00 7290 20240618 -10.29 3805 20240909 71.88 7160 -8.66 20250410 4580 42.79 20250401 7290 -10.29 20240618 3805 71.88 20240909 5.38 Y 159580 500 100 억 283507 N N 11794 N 00 N
3 20250414 150836 57 100.00 KOSDAQ 유통 N N N N N 6570 -130 5 -1.94 2397748565 366709 56.72 6660 6660 6360 8710 4690 6700 6538.42 1.42 0 53179 7100 6900 6720 6520 6340 6810 6430 100 2010 500 4690 10 1 20032636 1316 262.80 1.63 12 1.83 25.00 4033.00 7290 20240618 -9.88 3805 20240909 72.67 7160 -8.24 20250410 4580 43.45 20250401 7290 -9.88 20240618 3805 72.67 20240909 5.38 Y 159580 500 100 억 283507 N N 34545 N 00 N
4 20250414 140835 57 100.00 KOSDAQ 유통 N N N N N 6560 -140 5 -2.09 2153337020 329523 50.97 6660 6660 6360 8710 4690 6700 6534.56 1.42 0 45109 7100 6900 6720 6520 6340 6810 6430 100 2010 500 4690 10 1 20032636 1314 262.40 1.63 12 1.64 25.00 4033.00 7290 20240618 -10.01 3805 20240909 72.40 7160 -8.38 20250410 4580 43.23 20250401 7290 -10.01 20240618 3805 72.40 20240909 5.38 Y 159580 500 100 억 283507 N N 34545 N 00 N
5 20250414 130833 57 100.00 KOSDAQ 유통 N N N N N 6590 -110 5 -1.64 1928483140 295226 45.66 6660 6660 6360 8710 4690 6700 6532.05 1.42 0 38491 7100 6900 6720 6520 6340 6810 6430 100 2010 500 4690 10 1 20032636 1320 263.60 1.63 12 1.47 25.00 4033.00 7290 20240618 -9.60 3805 20240909 73.19 7160 -7.96 20250410 4580 43.89 20250401 7290 -9.60 20240618 3805 73.19 20240909 5.38 Y 159580 500 100 억 283507 N N 34545 N 00 N
6 20250414 120835 57 100.00 KOSDAQ 유통 N N N N N 6620 -80 5 -1.19 1739861260 266567 41.23 6660 6660 6360 8710 4690 6700 6526.72 1.42 0 33180 7100 6900 6720 6520 6340 6810 6430 100 2010 500 4690 10 1 20032636 1326 264.80 1.64 12 1.33 25.00 4033.00 7290 20240618 -9.19 3805 20240909 73.98 7160 -7.54 20250410 4580 44.54 20250401 7290 -9.19 20240618 3805 73.98 20240909 5.38 Y 159580 500 100 억 283507 N N 34545 N 00 N
7 20250414 110831 57 100.00 KOSDAQ 유통 N N N N N 6600 -100 5 -1.49 1529293650 234721 36.31 6660 6660 6360 8710 4690 6700 6515.13 1.42 0 25740 7100 6900 6720 6520 6340 6810 6430 100 2010 500 4690 10 1 20032636 1322 264.00 1.64 12 1.17 25.00 4033.00 7290 20240618 -9.47 3805 20240909 73.46 7160 -7.82 20250410 4580 44.10 20250401 7290 -9.47 20240618 3805 73.46 20240909 5.38 Y 159580 500 100 억 283507 N N 34545 N 00 N
8 20250414 100833 57 100.00 KOSDAQ 유통 N N N N N 6570 -130 5 -1.94 1244415260 191419 29.61 6660 6660 6360 8710 4690 6700 6500.68 1.42 0 23789 7100 6900 6720 6520 6340 6810 6430 100 2010 500 4690 10 1 20032636 1316 262.80 1.63 12 0.96 25.00 4033.00 7290 20240618 -9.88 3805 20240909 72.67 7160 -8.24 20250410 4580 43.45 20250401 7290 -9.88 20240618 3805 72.67 20240909 5.38 Y 159580 500 100 억 283507 N N 34545 N 00 N
9 20250414 090834 57 100.00 KOSDAQ 유통 N N N N N 6430 -270 5 -4.03 544947940 84432 13.06 6660 6660 6360 8710 4690 6700 6453.39 1.42 0 4047 7100 6900 6720 6520 6340 6810 6430 100 2010 500 4690 10 1 20032636 1288 257.20 1.59 12 0.42 25.00 4033.00 7290 20240618 -11.80 3805 20240909 68.99 7160 -10.20 20250410 4580 40.39 20250401 7290 -11.80 20240618 3805 68.99 20240909 5.38 Y 159580 500 100 억 283507 N N 34545 N 00 N
10 20250411 160824 57 100.00 KOSDAQ 유통 N N N N N 6700 -40 5 -0.59 4283686830 640440 20.93 6820 6920 6540 8760 4720 6740 6688.41 1.78 0 -57613 7613 7176 6723 6286 5833 7395 6505 100 2020 500 4710 10 1 20032636 1342 268.00 1.66 12 3.20 25.00 4033.00 7290 20240618 -8.09 3805 20240909 76.08 7160 -6.42 20250410 4580 46.29 20250401 7290 -8.09 20240618 3805 76.08 20240909 4.74 Y 159580 500 100 억 355972 N N 34545 N 00 N
11 20250411 150832 57 100.00 KOSDAQ 유통 N N N N N 6660 -80 5 -1.19 4099188640 612881 20.03 6820 6920 6540 8760 4720 6740 6688.26 1.78 0 -56480 7613 7176 6723 6286 5833 7395 6505 100 2020 500 4710 10 1 20032636 1334 266.40 1.65 12 3.06 25.00 4033.00 7290 20240618 -8.64 3805 20240909 75.03 7160 -6.98 20250410 4580 45.41 20250401 7290 -8.64 20240618 3805 75.03 20240909 4.74 Y 159580 500 100 억 355972 N N 20489 N 00 N
12 20250411 140831 57 100.00 KOSDAQ 유통 N N N N N 6680 -60 5 -0.89 3802576545 568424 18.58 6820 6920 6540 8760 4720 6740 6689.54 1.78 0 -55253 7613 7176 6723 6286 5833 7395 6505 100 2020 500 4710 10 1 20032636 1338 267.20 1.66 12 2.84 25.00 4033.00 7290 20240618 -8.37 3805 20240909 75.56 7160 -6.70 20250410 4580 45.85 20250401 7290 -8.37 20240618 3805 75.56 20240909 4.74 Y 159580 500 100 억 355972 N N 20489 N 00 N