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
250000/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
20250414,160955,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10380,30,2,0.29,580766725,56325,131.88,10340,10410,10160,13450,7250,10350,10307.02,1.76,0,5337,10536,10442,10256,10162,9976,10490,10210,34,3100,500,7650,10,1,6750733,701,7.38,0.74,12,0.83,1406.00,14054.00,14150,20240425,-26.64,7820,20240805,32.74,10590,-1.98,20250306,9420,10.19,20250203,14150,-26.64,20240425,7820,32.74,20240805,3.15,Y,250000,500,33 억,,118743,N,N,2169,N,00,N
20250414,151003,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10360,10,2,0.10,527017845,51144,119.75,10340,10410,10160,13450,7250,10350,10304.59,1.76,0,5614,10536,10442,10256,10162,9976,10490,10210,34,3100,500,7650,10,1,6750733,699,7.37,0.74,12,0.76,1406.00,14054.00,14150,20240425,-26.78,7820,20240805,32.48,10590,-2.17,20250306,9420,9.98,20250203,14150,-26.78,20240425,7820,32.48,20240805,3.15,Y,250000,500,33 억,,118743,N,N,2279,N,00,N
20250414,141002,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10320,-30,5,-0.29,459133920,44591,104.41,10340,10410,10160,13450,7250,10350,10296.56,1.76,0,3665,10536,10442,10256,10162,9976,10490,10210,34,3100,500,7650,10,1,6750733,697,7.34,0.73,12,0.66,1406.00,14054.00,14150,20240425,-27.07,7820,20240805,31.97,10590,-2.55,20250306,9420,9.55,20250203,14150,-27.07,20240425,7820,31.97,20240805,3.15,Y,250000,500,33 억,,118743,N,N,2279,N,00,N
20250414,131000,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10340,-10,5,-0.10,422912855,41087,96.20,10340,10410,10160,13450,7250,10350,10293.11,1.76,0,3652,10536,10442,10256,10162,9976,10490,10210,34,3100,500,7650,10,1,6750733,698,7.35,0.74,12,0.61,1406.00,14054.00,14150,20240425,-26.93,7820,20240805,32.23,10590,-2.36,20250306,9420,9.77,20250203,14150,-26.93,20240425,7820,32.23,20240805,3.15,Y,250000,500,33 억,,118743,N,N,2279,N,00,N
20250414,121002,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10350,0,3,0.00,325305945,31657,74.12,10340,10410,10160,13450,7250,10350,10275.96,1.76,0,3386,10536,10442,10256,10162,9976,10490,10210,34,3100,500,7650,10,1,6750733,699,7.36,0.74,12,0.47,1406.00,14054.00,14150,20240425,-26.86,7820,20240805,32.35,10590,-2.27,20250306,9420,9.87,20250203,14150,-26.86,20240425,7820,32.35,20240805,3.15,Y,250000,500,33 억,,118743,N,N,2279,N,00,N
20250414,110958,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10320,-30,5,-0.29,256885895,25028,58.60,10340,10410,10160,13450,7250,10350,10263.94,1.76,0,1922,10536,10442,10256,10162,9976,10490,10210,34,3100,500,7650,10,1,6750733,697,7.34,0.73,12,0.37,1406.00,14054.00,14150,20240425,-27.07,7820,20240805,31.97,10590,-2.55,20250306,9420,9.55,20250203,14150,-27.07,20240425,7820,31.97,20240805,3.15,Y,250000,500,33 억,,118743,N,N,2279,N,00,N
20250414,101000,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10260,-90,5,-0.87,161030550,15742,36.86,10340,10340,10160,13450,7250,10350,10229.36,1.76,0,1499,10536,10442,10256,10162,9976,10490,10210,34,3100,500,7650,10,1,6750733,693,7.30,0.73,12,0.23,1406.00,14054.00,14150,20240425,-27.49,7820,20240805,31.20,10590,-3.12,20250306,9420,8.92,20250203,14150,-27.49,20240425,7820,31.20,20240805,3.15,Y,250000,500,33 억,,118743,N,N,2279,N,00,N
20250414,091001,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10260,-90,5,-0.87,34442650,3368,7.89,10340,10340,10160,13450,7250,10350,10226.44,1.76,0,-420,10536,10442,10256,10162,9976,10490,10210,34,3100,500,7650,10,1,6750733,693,7.30,0.73,12,0.05,1406.00,14054.00,14150,20240425,-27.49,7820,20240805,31.20,10590,-3.12,20250306,9420,8.92,20250203,14150,-27.49,20240425,7820,31.20,20240805,3.15,Y,250000,500,33 억,,118743,N,N,2279,N,00,N
20250411,160950,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10350,130,2,1.27,432479435,42359,78.09,10200,10350,10070,13280,7160,10220,10209.20,1.70,0,4081,10613,10416,10273,10076,9933,10345,10005,34,3060,500,7560,10,1,6750733,699,7.36,0.74,12,0.63,1406.00,14054.00,14150,20240425,-26.86,7820,20240805,32.35,10590,-2.27,20250306,9420,9.87,20250203,14150,-26.86,20240425,7820,32.35,20240805,3.22,Y,250000,500,33 억,,114868,N,N,2279,N,00,N
20250411,150959,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10270,50,2,0.49,404740200,39666,73.12,10200,10290,10070,13280,7160,10220,10203.70,1.70,0,4134,10613,10416,10273,10076,9933,10345,10005,34,3060,500,7560,10,1,6750733,693,7.30,0.73,12,0.59,1406.00,14054.00,14150,20240425,-27.42,7820,20240805,31.33,10590,-3.02,20250306,9420,9.02,20250203,14150,-27.42,20240425,7820,31.33,20240805,3.22,Y,250000,500,33 억,,114868,N,N,1088,N,00,N
20250411,140957,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,10190,-30,5,-0.29,375887355,36846,67.93,10200,10290,10070,13280,7160,10220,10201.58,1.70,0,2635,10613,10416,10273,10076,9933,10345,10005,34,3060,500,7560,10,1,6750733,688,7.25,0.73,12,0.55,1406.00,14054.00,14150,20240425,-27.99,7820,20240805,30.31,10590,-3.78,20250306,9420,8.17,20250203,14150,-27.99,20240425,7820,30.31,20240805,3.22,Y,250000,500,33 억,,114868,N,N,1088,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 160955 57 100.00 KOSDAQ 유통 N N N N N 10380 30 2 0.29 580766725 56325 131.88 10340 10410 10160 13450 7250 10350 10307.02 1.76 0 5337 10536 10442 10256 10162 9976 10490 10210 34 3100 500 7650 10 1 6750733 701 7.38 0.74 12 0.83 1406.00 14054.00 14150 20240425 -26.64 7820 20240805 32.74 10590 -1.98 20250306 9420 10.19 20250203 14150 -26.64 20240425 7820 32.74 20240805 3.15 Y 250000 500 33 억 118743 N N 2169 N 00 N
3 20250414 151003 57 100.00 KOSDAQ 유통 N N N N N 10360 10 2 0.10 527017845 51144 119.75 10340 10410 10160 13450 7250 10350 10304.59 1.76 0 5614 10536 10442 10256 10162 9976 10490 10210 34 3100 500 7650 10 1 6750733 699 7.37 0.74 12 0.76 1406.00 14054.00 14150 20240425 -26.78 7820 20240805 32.48 10590 -2.17 20250306 9420 9.98 20250203 14150 -26.78 20240425 7820 32.48 20240805 3.15 Y 250000 500 33 억 118743 N N 2279 N 00 N
4 20250414 141002 57 100.00 KOSDAQ 유통 N N N N N 10320 -30 5 -0.29 459133920 44591 104.41 10340 10410 10160 13450 7250 10350 10296.56 1.76 0 3665 10536 10442 10256 10162 9976 10490 10210 34 3100 500 7650 10 1 6750733 697 7.34 0.73 12 0.66 1406.00 14054.00 14150 20240425 -27.07 7820 20240805 31.97 10590 -2.55 20250306 9420 9.55 20250203 14150 -27.07 20240425 7820 31.97 20240805 3.15 Y 250000 500 33 억 118743 N N 2279 N 00 N
5 20250414 131000 57 100.00 KOSDAQ 유통 N N N N N 10340 -10 5 -0.10 422912855 41087 96.20 10340 10410 10160 13450 7250 10350 10293.11 1.76 0 3652 10536 10442 10256 10162 9976 10490 10210 34 3100 500 7650 10 1 6750733 698 7.35 0.74 12 0.61 1406.00 14054.00 14150 20240425 -26.93 7820 20240805 32.23 10590 -2.36 20250306 9420 9.77 20250203 14150 -26.93 20240425 7820 32.23 20240805 3.15 Y 250000 500 33 억 118743 N N 2279 N 00 N
6 20250414 121002 57 100.00 KOSDAQ 유통 N N N N N 10350 0 3 0.00 325305945 31657 74.12 10340 10410 10160 13450 7250 10350 10275.96 1.76 0 3386 10536 10442 10256 10162 9976 10490 10210 34 3100 500 7650 10 1 6750733 699 7.36 0.74 12 0.47 1406.00 14054.00 14150 20240425 -26.86 7820 20240805 32.35 10590 -2.27 20250306 9420 9.87 20250203 14150 -26.86 20240425 7820 32.35 20240805 3.15 Y 250000 500 33 억 118743 N N 2279 N 00 N
7 20250414 110958 57 100.00 KOSDAQ 유통 N N N N N 10320 -30 5 -0.29 256885895 25028 58.60 10340 10410 10160 13450 7250 10350 10263.94 1.76 0 1922 10536 10442 10256 10162 9976 10490 10210 34 3100 500 7650 10 1 6750733 697 7.34 0.73 12 0.37 1406.00 14054.00 14150 20240425 -27.07 7820 20240805 31.97 10590 -2.55 20250306 9420 9.55 20250203 14150 -27.07 20240425 7820 31.97 20240805 3.15 Y 250000 500 33 억 118743 N N 2279 N 00 N
8 20250414 101000 57 100.00 KOSDAQ 유통 N N N N N 10260 -90 5 -0.87 161030550 15742 36.86 10340 10340 10160 13450 7250 10350 10229.36 1.76 0 1499 10536 10442 10256 10162 9976 10490 10210 34 3100 500 7650 10 1 6750733 693 7.30 0.73 12 0.23 1406.00 14054.00 14150 20240425 -27.49 7820 20240805 31.20 10590 -3.12 20250306 9420 8.92 20250203 14150 -27.49 20240425 7820 31.20 20240805 3.15 Y 250000 500 33 억 118743 N N 2279 N 00 N
9 20250414 091001 57 100.00 KOSDAQ 유통 N N N N N 10260 -90 5 -0.87 34442650 3368 7.89 10340 10340 10160 13450 7250 10350 10226.44 1.76 0 -420 10536 10442 10256 10162 9976 10490 10210 34 3100 500 7650 10 1 6750733 693 7.30 0.73 12 0.05 1406.00 14054.00 14150 20240425 -27.49 7820 20240805 31.20 10590 -3.12 20250306 9420 8.92 20250203 14150 -27.49 20240425 7820 31.20 20240805 3.15 Y 250000 500 33 억 118743 N N 2279 N 00 N
10 20250411 160950 57 100.00 KOSDAQ 유통 N N N N N 10350 130 2 1.27 432479435 42359 78.09 10200 10350 10070 13280 7160 10220 10209.20 1.70 0 4081 10613 10416 10273 10076 9933 10345 10005 34 3060 500 7560 10 1 6750733 699 7.36 0.74 12 0.63 1406.00 14054.00 14150 20240425 -26.86 7820 20240805 32.35 10590 -2.27 20250306 9420 9.87 20250203 14150 -26.86 20240425 7820 32.35 20240805 3.22 Y 250000 500 33 억 114868 N N 2279 N 00 N
11 20250411 150959 57 100.00 KOSDAQ 유통 N N N N N 10270 50 2 0.49 404740200 39666 73.12 10200 10290 10070 13280 7160 10220 10203.70 1.70 0 4134 10613 10416 10273 10076 9933 10345 10005 34 3060 500 7560 10 1 6750733 693 7.30 0.73 12 0.59 1406.00 14054.00 14150 20240425 -27.42 7820 20240805 31.33 10590 -3.02 20250306 9420 9.02 20250203 14150 -27.42 20240425 7820 31.33 20240805 3.22 Y 250000 500 33 억 114868 N N 1088 N 00 N
12 20250411 140957 57 100.00 KOSDAQ 유통 N N N N N 10190 -30 5 -0.29 375887355 36846 67.93 10200 10290 10070 13280 7160 10220 10201.58 1.70 0 2635 10613 10416 10273 10076 9933 10345 10005 34 3060 500 7560 10 1 6750733 688 7.25 0.73 12 0.55 1406.00 14054.00 14150 20240425 -27.99 7820 20240805 30.31 10590 -3.78 20250306 9420 8.17 20250203 14150 -27.99 20240425 7820 30.31 20240805 3.22 Y 250000 500 33 억 114868 N N 1088 N 00 N