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
263800/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
20250414,161008,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4780,185,2,4.03,1233303756,260569,122.96,4600,4800,4575,5970,3220,4595,4733.69,1.56,0,39783,4848,4721,4473,4346,4098,4785,4410,81,1375,500,2940,5,1,16219380,775,318.67,2.28,12,1.61,15.00,2097.00,8300,20240402,-42.41,3635,20240805,31.50,5500,-13.09,20250219,4000,19.50,20250409,7670,-37.68,20240416,3635,31.50,20240805,2.23,Y,263800,500,81 억,,253360,N,N,3558,N,00,N
20250414,151017,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4775,180,2,3.92,1190827081,251670,118.76,4600,4800,4575,5970,3220,4595,4732.29,1.56,0,37652,4848,4721,4473,4346,4098,4785,4410,81,1375,500,2940,5,1,16219380,774,318.33,2.28,12,1.55,15.00,2097.00,8300,20240402,-42.47,3635,20240805,31.36,5500,-13.18,20250219,4000,19.38,20250409,7670,-37.74,20240416,3635,31.36,20240805,2.23,Y,263800,500,81 억,,253360,N,N,5661,N,00,N
20250414,141016,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4775,180,2,3.92,1080176391,228552,107.85,4600,4795,4575,5970,3220,4595,4726.80,1.56,0,33244,4848,4721,4473,4346,4098,4785,4410,81,1375,500,2940,5,1,16219380,774,318.33,2.28,12,1.41,15.00,2097.00,8300,20240402,-42.47,3635,20240805,31.36,5500,-13.18,20250219,4000,19.38,20250409,7670,-37.74,20240416,3635,31.36,20240805,2.23,Y,263800,500,81 억,,253360,N,N,5661,N,00,N
20250414,131014,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4745,150,2,3.26,1002437016,212216,100.15,4600,4795,4575,5970,3220,4595,4724.33,1.56,0,27809,4848,4721,4473,4346,4098,4785,4410,81,1375,500,2940,5,1,16219380,770,316.33,2.26,12,1.31,15.00,2097.00,8300,20240402,-42.83,3635,20240805,30.54,5500,-13.73,20250219,4000,18.62,20250409,7670,-38.14,20240416,3635,30.54,20240805,2.23,Y,263800,500,81 억,,253360,N,N,5661,N,00,N
20250414,121017,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4760,165,2,3.59,897923341,190224,89.77,4600,4795,4575,5970,3220,4595,4721.07,1.56,0,22166,4848,4721,4473,4346,4098,4785,4410,81,1375,500,2940,5,1,16219380,772,317.33,2.27,12,1.17,15.00,2097.00,8300,20240402,-42.65,3635,20240805,30.95,5500,-13.45,20250219,4000,19.00,20250409,7670,-37.94,20240416,3635,30.95,20240805,2.23,Y,263800,500,81 억,,253360,N,N,5661,N,00,N
20250414,111011,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4760,165,2,3.59,821598171,174233,82.22,4600,4795,4575,5970,3220,4595,4716.27,1.56,0,23744,4848,4721,4473,4346,4098,4785,4410,81,1375,500,2940,5,1,16219380,772,317.33,2.27,12,1.07,15.00,2097.00,8300,20240402,-42.65,3635,20240805,30.95,5500,-13.45,20250219,4000,19.00,20250409,7670,-37.94,20240416,3635,30.95,20240805,2.23,Y,263800,500,81 억,,253360,N,N,5661,N,00,N
20250414,101014,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4700,105,2,2.29,575160204,122282,57.71,4600,4760,4575,5970,3220,4595,4704.53,1.56,0,16737,4848,4721,4473,4346,4098,4785,4410,81,1375,500,2940,5,1,16219380,762,313.33,2.24,12,0.75,15.00,2097.00,8300,20240402,-43.37,3635,20240805,29.30,5500,-14.55,20250219,4000,17.50,20250409,7670,-38.72,20240416,3635,29.30,20240805,2.23,Y,263800,500,81 억,,253360,N,N,5661,N,00,N
20250414,091015,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4660,65,2,1.41,135317701,29222,13.79,4600,4750,4575,5970,3220,4595,4632.06,1.56,0,-3888,4848,4721,4473,4346,4098,4785,4410,81,1375,500,2940,5,1,16219380,756,310.67,2.22,12,0.18,15.00,2097.00,8300,20240402,-43.86,3635,20240805,28.20,5500,-15.27,20250219,4000,16.50,20250409,7670,-39.24,20240416,3635,28.20,20240805,2.23,Y,263800,500,81 억,,253360,N,N,5661,N,00,N
20250411,161004,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4595,280,2,6.49,950221858,211504,286.31,4300,4600,4225,5600,3025,4315,4492.58,1.19,0,64416,4528,4421,4243,4136,3958,4475,4190,81,1285,500,2760,5,1,16219380,745,306.33,2.19,12,1.30,15.00,2097.00,8300,20240402,-44.64,3635,20240805,26.41,5500,-16.45,20250219,4000,14.88,20250409,7830,-41.32,20240412,3635,26.41,20240805,2.23,Y,263800,500,81 억,,192430,N,N,5661,N,00,N
20250411,151013,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4545,230,2,5.33,888384023,197960,267.97,4300,4600,4225,5600,3025,4315,4487.70,1.19,0,66349,4528,4421,4243,4136,3958,4475,4190,81,1285,500,2760,5,1,16219380,737,303.00,2.17,12,1.22,15.00,2097.00,8300,20240402,-45.24,3635,20240805,25.03,5500,-17.36,20250219,4000,13.62,20250409,7830,-41.95,20240412,3635,25.03,20240805,2.23,Y,263800,500,81 억,,192430,N,N,1384,N,00,N
20250411,141011,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4450,135,2,3.13,854949683,190532,257.92,4300,4600,4225,5600,3025,4315,4487.17,1.19,0,64967,4528,4421,4243,4136,3958,4475,4190,81,1285,500,2760,5,1,16219380,722,296.67,2.12,12,1.17,15.00,2097.00,8300,20240402,-46.39,3635,20240805,22.42,5500,-19.09,20250219,4000,11.25,20250409,7830,-43.17,20240412,3635,22.42,20240805,2.23,Y,263800,500,81 억,,192430,N,N,1384,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 161008 57 100.00 KOSDAQ 유통 N N N N N 4780 185 2 4.03 1233303756 260569 122.96 4600 4800 4575 5970 3220 4595 4733.69 1.56 0 39783 4848 4721 4473 4346 4098 4785 4410 81 1375 500 2940 5 1 16219380 775 318.67 2.28 12 1.61 15.00 2097.00 8300 20240402 -42.41 3635 20240805 31.50 5500 -13.09 20250219 4000 19.50 20250409 7670 -37.68 20240416 3635 31.50 20240805 2.23 Y 263800 500 81 억 253360 N N 3558 N 00 N
3 20250414 151017 57 100.00 KOSDAQ 유통 N N N N N 4775 180 2 3.92 1190827081 251670 118.76 4600 4800 4575 5970 3220 4595 4732.29 1.56 0 37652 4848 4721 4473 4346 4098 4785 4410 81 1375 500 2940 5 1 16219380 774 318.33 2.28 12 1.55 15.00 2097.00 8300 20240402 -42.47 3635 20240805 31.36 5500 -13.18 20250219 4000 19.38 20250409 7670 -37.74 20240416 3635 31.36 20240805 2.23 Y 263800 500 81 억 253360 N N 5661 N 00 N
4 20250414 141016 57 100.00 KOSDAQ 유통 N N N N N 4775 180 2 3.92 1080176391 228552 107.85 4600 4795 4575 5970 3220 4595 4726.80 1.56 0 33244 4848 4721 4473 4346 4098 4785 4410 81 1375 500 2940 5 1 16219380 774 318.33 2.28 12 1.41 15.00 2097.00 8300 20240402 -42.47 3635 20240805 31.36 5500 -13.18 20250219 4000 19.38 20250409 7670 -37.74 20240416 3635 31.36 20240805 2.23 Y 263800 500 81 억 253360 N N 5661 N 00 N
5 20250414 131014 57 100.00 KOSDAQ 유통 N N N N N 4745 150 2 3.26 1002437016 212216 100.15 4600 4795 4575 5970 3220 4595 4724.33 1.56 0 27809 4848 4721 4473 4346 4098 4785 4410 81 1375 500 2940 5 1 16219380 770 316.33 2.26 12 1.31 15.00 2097.00 8300 20240402 -42.83 3635 20240805 30.54 5500 -13.73 20250219 4000 18.62 20250409 7670 -38.14 20240416 3635 30.54 20240805 2.23 Y 263800 500 81 억 253360 N N 5661 N 00 N
6 20250414 121017 57 100.00 KOSDAQ 유통 N N N N N 4760 165 2 3.59 897923341 190224 89.77 4600 4795 4575 5970 3220 4595 4721.07 1.56 0 22166 4848 4721 4473 4346 4098 4785 4410 81 1375 500 2940 5 1 16219380 772 317.33 2.27 12 1.17 15.00 2097.00 8300 20240402 -42.65 3635 20240805 30.95 5500 -13.45 20250219 4000 19.00 20250409 7670 -37.94 20240416 3635 30.95 20240805 2.23 Y 263800 500 81 억 253360 N N 5661 N 00 N
7 20250414 111011 57 100.00 KOSDAQ 유통 N N N N N 4760 165 2 3.59 821598171 174233 82.22 4600 4795 4575 5970 3220 4595 4716.27 1.56 0 23744 4848 4721 4473 4346 4098 4785 4410 81 1375 500 2940 5 1 16219380 772 317.33 2.27 12 1.07 15.00 2097.00 8300 20240402 -42.65 3635 20240805 30.95 5500 -13.45 20250219 4000 19.00 20250409 7670 -37.94 20240416 3635 30.95 20240805 2.23 Y 263800 500 81 억 253360 N N 5661 N 00 N
8 20250414 101014 57 100.00 KOSDAQ 유통 N N N N N 4700 105 2 2.29 575160204 122282 57.71 4600 4760 4575 5970 3220 4595 4704.53 1.56 0 16737 4848 4721 4473 4346 4098 4785 4410 81 1375 500 2940 5 1 16219380 762 313.33 2.24 12 0.75 15.00 2097.00 8300 20240402 -43.37 3635 20240805 29.30 5500 -14.55 20250219 4000 17.50 20250409 7670 -38.72 20240416 3635 29.30 20240805 2.23 Y 263800 500 81 억 253360 N N 5661 N 00 N
9 20250414 091015 57 100.00 KOSDAQ 유통 N N N N N 4660 65 2 1.41 135317701 29222 13.79 4600 4750 4575 5970 3220 4595 4632.06 1.56 0 -3888 4848 4721 4473 4346 4098 4785 4410 81 1375 500 2940 5 1 16219380 756 310.67 2.22 12 0.18 15.00 2097.00 8300 20240402 -43.86 3635 20240805 28.20 5500 -15.27 20250219 4000 16.50 20250409 7670 -39.24 20240416 3635 28.20 20240805 2.23 Y 263800 500 81 억 253360 N N 5661 N 00 N
10 20250411 161004 57 100.00 KOSDAQ 유통 N N N N N 4595 280 2 6.49 950221858 211504 286.31 4300 4600 4225 5600 3025 4315 4492.58 1.19 0 64416 4528 4421 4243 4136 3958 4475 4190 81 1285 500 2760 5 1 16219380 745 306.33 2.19 12 1.30 15.00 2097.00 8300 20240402 -44.64 3635 20240805 26.41 5500 -16.45 20250219 4000 14.88 20250409 7830 -41.32 20240412 3635 26.41 20240805 2.23 Y 263800 500 81 억 192430 N N 5661 N 00 N
11 20250411 151013 57 100.00 KOSDAQ 유통 N N N N N 4545 230 2 5.33 888384023 197960 267.97 4300 4600 4225 5600 3025 4315 4487.70 1.19 0 66349 4528 4421 4243 4136 3958 4475 4190 81 1285 500 2760 5 1 16219380 737 303.00 2.17 12 1.22 15.00 2097.00 8300 20240402 -45.24 3635 20240805 25.03 5500 -17.36 20250219 4000 13.62 20250409 7830 -41.95 20240412 3635 25.03 20240805 2.23 Y 263800 500 81 억 192430 N N 1384 N 00 N
12 20250411 141011 57 100.00 KOSDAQ 유통 N N N N N 4450 135 2 3.13 854949683 190532 257.92 4300 4600 4225 5600 3025 4315 4487.17 1.19 0 64967 4528 4421 4243 4136 3958 4475 4190 81 1285 500 2760 5 1 16219380 722 296.67 2.12 12 1.17 15.00 2097.00 8300 20240402 -46.39 3635 20240805 22.42 5500 -19.09 20250219 4000 11.25 20250409 7830 -43.17 20240412 3635 22.42 20240805 2.23 Y 263800 500 81 억 192430 N N 1384 N 00 N