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
225530/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
20250414,160931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4680,-200,5,-4.10,1150756318,242399,140.16,5300,5300,4680,6340,3420,4880,4747.38,0.63,0,-23352,5110,4995,4885,4770,4660,5052,4827,182,1460,500,3120,5,1,36338727,1701,32.50,1.70,12,0.67,144.00,2745.00,6250,20250120,-25.12,3220,20241210,45.34,6250,-25.12,20250120,4050,15.56,20250404,6250,-25.12,20250120,3220,45.34,20241210,1.56,Y,225530,500,181 억,,230382,N,N,13241,N,00,N
20250414,150940,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4685,-195,5,-4.00,1082530783,227831,131.74,5300,5300,4685,6340,3420,4880,4751.46,0.63,0,-20485,5110,4995,4885,4770,4660,5052,4827,182,1460,500,3120,5,1,36338727,1702,32.53,1.71,12,0.63,144.00,2745.00,6250,20250120,-25.04,3220,20241210,45.50,6250,-25.04,20250120,4050,15.68,20250404,6250,-25.04,20250120,3220,45.50,20241210,1.56,Y,225530,500,181 억,,230382,N,N,11864,N,00,N
20250414,140939,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4775,-105,5,-2.15,895688008,188183,108.81,5300,5300,4695,6340,3420,4880,4759.66,0.63,0,-19970,5110,4995,4885,4770,4660,5052,4827,182,1460,500,3120,5,1,36338727,1735,33.16,1.74,12,0.52,144.00,2745.00,6250,20250120,-23.60,3220,20241210,48.29,6250,-23.60,20250120,4050,17.90,20250404,6250,-23.60,20250120,3220,48.29,20241210,1.56,Y,225530,500,181 억,,230382,N,N,11864,N,00,N
20250414,130937,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4755,-125,5,-2.56,807821988,169651,98.10,5300,5300,4695,6340,3420,4880,4761.67,0.63,0,-23325,5110,4995,4885,4770,4660,5052,4827,182,1460,500,3120,5,1,36338727,1728,33.02,1.73,12,0.47,144.00,2745.00,6250,20250120,-23.92,3220,20241210,47.67,6250,-23.92,20250120,4050,17.41,20250404,6250,-23.92,20250120,3220,47.67,20241210,1.56,Y,225530,500,181 억,,230382,N,N,11864,N,00,N
20250414,120939,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4735,-145,5,-2.97,764722553,160542,92.83,5300,5300,4695,6340,3420,4880,4763.38,0.63,0,-20389,5110,4995,4885,4770,4660,5052,4827,182,1460,500,3120,5,1,36338727,1721,32.88,1.72,12,0.44,144.00,2745.00,6250,20250120,-24.24,3220,20241210,47.05,6250,-24.24,20250120,4050,16.91,20250404,6250,-24.24,20250120,3220,47.05,20241210,1.56,Y,225530,500,181 억,,230382,N,N,11864,N,00,N
20250414,110934,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4720,-160,5,-3.28,713324538,149711,86.57,5300,5300,4695,6340,3420,4880,4764.68,0.63,0,-19007,5110,4995,4885,4770,4660,5052,4827,182,1460,500,3120,5,1,36338727,1715,32.78,1.72,12,0.41,144.00,2745.00,6250,20250120,-24.48,3220,20241210,46.58,6250,-24.48,20250120,4050,16.54,20250404,6250,-24.48,20250120,3220,46.58,20241210,1.56,Y,225530,500,181 억,,230382,N,N,11864,N,00,N
20250414,100937,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4715,-165,5,-3.38,610165798,127797,73.90,5300,5300,4695,6340,3420,4880,4774.49,0.63,0,-15503,5110,4995,4885,4770,4660,5052,4827,182,1460,500,3120,5,1,36338727,1713,32.74,1.72,12,0.35,144.00,2745.00,6250,20250120,-24.56,3220,20241210,46.43,6250,-24.56,20250120,4050,16.42,20250404,6250,-24.56,20250120,3220,46.43,20241210,1.56,Y,225530,500,181 억,,230382,N,N,11864,N,00,N
20250414,090937,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4800,-80,5,-1.64,142860165,29422,17.01,5300,5300,4720,6340,3420,4880,4855.56,0.63,0,-5516,5110,4995,4885,4770,4660,5052,4827,182,1460,500,3120,5,1,36338727,1744,33.33,1.75,12,0.08,144.00,2745.00,6250,20250120,-23.20,3220,20241210,49.07,6250,-23.20,20250120,4050,18.52,20250404,6250,-23.20,20250120,3220,49.07,20241210,1.56,Y,225530,500,181 억,,230382,N,N,11864,N,00,N
20250411,160927,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4880,-85,5,-1.71,834168621,172010,137.12,4875,5000,4775,6450,3480,4965,4849.50,0.59,0,16915,5145,5055,4980,4890,4815,5100,4935,182,1485,500,3170,5,1,36338727,1773,33.89,1.78,12,0.47,144.00,2745.00,6250,20250120,-21.92,3220,20241210,51.55,6250,-21.92,20250120,4050,20.49,20250404,6250,-21.92,20250120,3220,51.55,20241210,1.47,Y,225530,500,181 억,,213245,N,N,11864,N,00,N
20250411,150936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4800,-165,5,-3.32,781731111,161170,128.48,4875,5000,4775,6450,3480,4965,4850.35,0.59,0,16344,5145,5055,4980,4890,4815,5100,4935,182,1485,500,3170,5,1,36338727,1744,33.33,1.75,12,0.44,144.00,2745.00,6250,20250120,-23.20,3220,20241210,49.07,6250,-23.20,20250120,4050,18.52,20250404,6250,-23.20,20250120,3220,49.07,20241210,1.47,Y,225530,500,181 억,,213245,N,N,991,N,00,N
20250411,140934,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4840,-125,5,-2.52,644343376,132823,105.88,4875,5000,4775,6450,3480,4965,4851.14,0.59,0,18076,5145,5055,4980,4890,4815,5100,4935,182,1485,500,3170,5,1,36338727,1759,33.61,1.76,12,0.37,144.00,2745.00,6250,20250120,-22.56,3220,20241210,50.31,6250,-22.56,20250120,4050,19.51,20250404,6250,-22.56,20250120,3220,50.31,20241210,1.47,Y,225530,500,181 억,,213245,N,N,991,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 160931 57 100.00 KOSDAQ 비금속 N N N N N 4680 -200 5 -4.10 1150756318 242399 140.16 5300 5300 4680 6340 3420 4880 4747.38 0.63 0 -23352 5110 4995 4885 4770 4660 5052 4827 182 1460 500 3120 5 1 36338727 1701 32.50 1.70 12 0.67 144.00 2745.00 6250 20250120 -25.12 3220 20241210 45.34 6250 -25.12 20250120 4050 15.56 20250404 6250 -25.12 20250120 3220 45.34 20241210 1.56 Y 225530 500 181 억 230382 N N 13241 N 00 N
3 20250414 150940 57 100.00 KOSDAQ 비금속 N N N N N 4685 -195 5 -4.00 1082530783 227831 131.74 5300 5300 4685 6340 3420 4880 4751.46 0.63 0 -20485 5110 4995 4885 4770 4660 5052 4827 182 1460 500 3120 5 1 36338727 1702 32.53 1.71 12 0.63 144.00 2745.00 6250 20250120 -25.04 3220 20241210 45.50 6250 -25.04 20250120 4050 15.68 20250404 6250 -25.04 20250120 3220 45.50 20241210 1.56 Y 225530 500 181 억 230382 N N 11864 N 00 N
4 20250414 140939 57 100.00 KOSDAQ 비금속 N N N N N 4775 -105 5 -2.15 895688008 188183 108.81 5300 5300 4695 6340 3420 4880 4759.66 0.63 0 -19970 5110 4995 4885 4770 4660 5052 4827 182 1460 500 3120 5 1 36338727 1735 33.16 1.74 12 0.52 144.00 2745.00 6250 20250120 -23.60 3220 20241210 48.29 6250 -23.60 20250120 4050 17.90 20250404 6250 -23.60 20250120 3220 48.29 20241210 1.56 Y 225530 500 181 억 230382 N N 11864 N 00 N
5 20250414 130937 57 100.00 KOSDAQ 비금속 N N N N N 4755 -125 5 -2.56 807821988 169651 98.10 5300 5300 4695 6340 3420 4880 4761.67 0.63 0 -23325 5110 4995 4885 4770 4660 5052 4827 182 1460 500 3120 5 1 36338727 1728 33.02 1.73 12 0.47 144.00 2745.00 6250 20250120 -23.92 3220 20241210 47.67 6250 -23.92 20250120 4050 17.41 20250404 6250 -23.92 20250120 3220 47.67 20241210 1.56 Y 225530 500 181 억 230382 N N 11864 N 00 N
6 20250414 120939 57 100.00 KOSDAQ 비금속 N N N N N 4735 -145 5 -2.97 764722553 160542 92.83 5300 5300 4695 6340 3420 4880 4763.38 0.63 0 -20389 5110 4995 4885 4770 4660 5052 4827 182 1460 500 3120 5 1 36338727 1721 32.88 1.72 12 0.44 144.00 2745.00 6250 20250120 -24.24 3220 20241210 47.05 6250 -24.24 20250120 4050 16.91 20250404 6250 -24.24 20250120 3220 47.05 20241210 1.56 Y 225530 500 181 억 230382 N N 11864 N 00 N
7 20250414 110934 57 100.00 KOSDAQ 비금속 N N N N N 4720 -160 5 -3.28 713324538 149711 86.57 5300 5300 4695 6340 3420 4880 4764.68 0.63 0 -19007 5110 4995 4885 4770 4660 5052 4827 182 1460 500 3120 5 1 36338727 1715 32.78 1.72 12 0.41 144.00 2745.00 6250 20250120 -24.48 3220 20241210 46.58 6250 -24.48 20250120 4050 16.54 20250404 6250 -24.48 20250120 3220 46.58 20241210 1.56 Y 225530 500 181 억 230382 N N 11864 N 00 N
8 20250414 100937 57 100.00 KOSDAQ 비금속 N N N N N 4715 -165 5 -3.38 610165798 127797 73.90 5300 5300 4695 6340 3420 4880 4774.49 0.63 0 -15503 5110 4995 4885 4770 4660 5052 4827 182 1460 500 3120 5 1 36338727 1713 32.74 1.72 12 0.35 144.00 2745.00 6250 20250120 -24.56 3220 20241210 46.43 6250 -24.56 20250120 4050 16.42 20250404 6250 -24.56 20250120 3220 46.43 20241210 1.56 Y 225530 500 181 억 230382 N N 11864 N 00 N
9 20250414 090937 57 100.00 KOSDAQ 비금속 N N N N N 4800 -80 5 -1.64 142860165 29422 17.01 5300 5300 4720 6340 3420 4880 4855.56 0.63 0 -5516 5110 4995 4885 4770 4660 5052 4827 182 1460 500 3120 5 1 36338727 1744 33.33 1.75 12 0.08 144.00 2745.00 6250 20250120 -23.20 3220 20241210 49.07 6250 -23.20 20250120 4050 18.52 20250404 6250 -23.20 20250120 3220 49.07 20241210 1.56 Y 225530 500 181 억 230382 N N 11864 N 00 N
10 20250411 160927 57 100.00 KOSDAQ 비금속 N N N N N 4880 -85 5 -1.71 834168621 172010 137.12 4875 5000 4775 6450 3480 4965 4849.50 0.59 0 16915 5145 5055 4980 4890 4815 5100 4935 182 1485 500 3170 5 1 36338727 1773 33.89 1.78 12 0.47 144.00 2745.00 6250 20250120 -21.92 3220 20241210 51.55 6250 -21.92 20250120 4050 20.49 20250404 6250 -21.92 20250120 3220 51.55 20241210 1.47 Y 225530 500 181 억 213245 N N 11864 N 00 N
11 20250411 150936 57 100.00 KOSDAQ 비금속 N N N N N 4800 -165 5 -3.32 781731111 161170 128.48 4875 5000 4775 6450 3480 4965 4850.35 0.59 0 16344 5145 5055 4980 4890 4815 5100 4935 182 1485 500 3170 5 1 36338727 1744 33.33 1.75 12 0.44 144.00 2745.00 6250 20250120 -23.20 3220 20241210 49.07 6250 -23.20 20250120 4050 18.52 20250404 6250 -23.20 20250120 3220 49.07 20241210 1.47 Y 225530 500 181 억 213245 N N 991 N 00 N
12 20250411 140934 57 100.00 KOSDAQ 비금속 N N N N N 4840 -125 5 -2.52 644343376 132823 105.88 4875 5000 4775 6450 3480 4965 4851.14 0.59 0 18076 5145 5055 4980 4890 4815 5100 4935 182 1485 500 3170 5 1 36338727 1759 33.61 1.76 12 0.37 144.00 2745.00 6250 20250120 -22.56 3220 20241210 50.31 6250 -22.56 20250120 4050 19.51 20250404 6250 -22.56 20250120 3220 50.31 20241210 1.47 Y 225530 500 181 억 213245 N N 991 N 00 N