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
308100/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
20250414,161049,52,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8800,-130,5,-1.46,18011386370,2002759,167.73,8600,9740,8180,11600,6260,8930,8993.62,0.21,0,84,10743,9836,9273,8366,7803,9555,8085,33,2670,500,0,10,1,6624733,583,-3.57,1.35,12,30.23,-2464.00,6498.00,13050,20250404,-32.57,2315,20241118,280.13,13050,-32.57,20250404,2565,243.08,20250324,13050,-32.57,20250404,2315,280.13,20241118,0.00,Y,308100,500,33 억,,13832,N,N,511,N,03,N
20250414,151058,52,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8840,-90,5,-1.01,17750290435,1973128,165.25,8600,9740,8180,11600,6260,8930,8996.02,0.21,0,84,10743,9836,9273,8366,7803,9555,8085,33,2670,500,0,10,1,6624733,586,-3.59,1.36,12,29.78,-2464.00,6498.00,13050,20250404,-32.26,2315,20241118,281.86,13050,-32.26,20250404,2565,244.64,20250324,13050,-32.26,20250404,2315,281.86,20241118,0.00,Y,308100,500,33 억,,13832,N,N,511,N,03,N
20250414,141058,52,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8820,-110,5,-1.23,15957412695,1773530,148.54,8600,9740,8180,11600,6260,8930,8997.55,0.21,0,156,10743,9836,9273,8366,7803,9555,8085,33,2670,500,0,10,1,6624733,584,-3.58,1.36,12,26.77,-2464.00,6498.00,13050,20250404,-32.41,2315,20241118,280.99,13050,-32.41,20250404,2565,243.86,20250324,13050,-32.41,20250404,2315,280.99,20241118,0.00,Y,308100,500,33 억,,13832,N,N,511,N,03,N
20250414,131056,52,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8840,-90,5,-1.01,15403669565,1711149,143.31,8600,9740,8180,11600,6260,8930,9001.95,0.21,0,200,10743,9836,9273,8366,7803,9555,8085,33,2670,500,0,10,1,6624733,586,-3.59,1.36,12,25.83,-2464.00,6498.00,13050,20250404,-32.26,2315,20241118,281.86,13050,-32.26,20250404,2565,244.64,20250324,13050,-32.26,20250404,2315,281.86,20241118,0.00,Y,308100,500,33 억,,13832,N,N,511,N,03,N
20250414,121058,52,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9030,100,2,1.12,14617534790,1623380,135.96,8600,9740,8180,11600,6260,8930,9004.39,0.21,0,200,10743,9836,9273,8366,7803,9555,8085,33,2670,500,0,10,1,6624733,598,-3.66,1.39,12,24.50,-2464.00,6498.00,13050,20250404,-30.80,2315,20241118,290.06,13050,-30.80,20250404,2565,252.05,20250324,13050,-30.80,20250404,2315,290.06,20241118,0.00,Y,308100,500,33 억,,13832,N,N,511,N,03,N
20250414,111053,52,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9060,130,2,1.46,13976076100,1552307,130.01,8600,9740,8180,11600,6260,8930,9003.43,0.21,0,200,10743,9836,9273,8366,7803,9555,8085,33,2670,500,0,10,1,6624733,600,-3.68,1.39,12,23.43,-2464.00,6498.00,13050,20250404,-30.57,2315,20241118,291.36,13050,-30.57,20250404,2565,253.22,20250324,13050,-30.57,20250404,2315,291.36,20241118,0.00,Y,308100,500,33 억,,13832,N,N,511,N,03,N
20250414,101055,52,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9000,70,2,0.78,11801894370,1313230,109.99,8600,9740,8180,11600,6260,8930,8986.93,0.21,0,4628,10743,9836,9273,8366,7803,9555,8085,33,2670,500,0,10,1,6624733,596,-3.65,1.39,12,19.82,-2464.00,6498.00,13050,20250404,-31.03,2315,20241118,288.77,13050,-31.03,20250404,2565,250.88,20250324,13050,-31.03,20250404,2315,288.77,20241118,0.00,Y,308100,500,33 억,,13832,N,N,511,N,03,N
20250414,091056,52,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8240,-690,5,-7.73,1513507595,180735,15.14,8600,8630,8210,11600,6260,8930,8373.87,0.21,0,4342,10743,9836,9273,8366,7803,9555,8085,33,2670,500,0,10,1,6624733,546,-3.34,1.27,12,2.73,-2464.00,6498.00,13050,20250404,-36.86,2315,20241118,255.94,13050,-36.86,20250404,2565,221.25,20250324,13050,-36.86,20250404,2315,255.94,20241118,0.00,Y,308100,500,33 억,,13832,N,N,511,N,03,N
20250411,161045,52,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8930,-930,5,-9.43,10817379900,1179583,50.20,9860,10180,8710,12810,6910,9860,9170.92,0.24,0,-2296,12606,11232,10206,8832,7806,10720,8320,33,2950,500,0,10,1,6624733,592,-3.62,1.37,12,17.81,-2464.00,6498.00,13050,20250404,-31.57,2315,20241118,285.75,13050,-31.57,20250404,2565,248.15,20250324,13050,-31.57,20250404,2315,285.75,20241118,0.00,Y,308100,500,33 억,,16128,N,N,511,N,03,N
20250411,151054,52,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8860,-1000,5,-10.14,10315956645,1123404,47.81,9860,10180,8710,12810,6910,9860,9182.73,0.24,0,-1863,12606,11232,10206,8832,7806,10720,8320,33,2950,500,0,10,1,6624733,587,-3.60,1.36,12,16.96,-2464.00,6498.00,13050,20250404,-32.11,2315,20241118,282.72,13050,-32.11,20250404,2565,245.42,20250324,13050,-32.11,20250404,2315,282.72,20241118,0.00,Y,308100,500,33 억,,16128,N,N,0,N,03,N
20250411,141052,52,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9000,-860,5,-8.72,8994955925,974469,41.47,9860,10180,8880,12810,6910,9860,9230.58,0.24,0,-1800,12606,11232,10206,8832,7806,10720,8320,33,2950,500,0,10,1,6624733,596,-3.65,1.39,12,14.71,-2464.00,6498.00,13050,20250404,-31.03,2315,20241118,288.77,13050,-31.03,20250404,2565,250.88,20250324,13050,-31.03,20250404,2315,288.77,20241118,0.00,Y,308100,500,33 억,,16128,N,N,0,N,03,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 161049 52 100.00 KOSDAQ 유통 N N N N N 8800 -130 5 -1.46 18011386370 2002759 167.73 8600 9740 8180 11600 6260 8930 8993.62 0.21 0 84 10743 9836 9273 8366 7803 9555 8085 33 2670 500 0 10 1 6624733 583 -3.57 1.35 12 30.23 -2464.00 6498.00 13050 20250404 -32.57 2315 20241118 280.13 13050 -32.57 20250404 2565 243.08 20250324 13050 -32.57 20250404 2315 280.13 20241118 0.00 Y 308100 500 33 억 13832 N N 511 N 03 N
3 20250414 151058 52 100.00 KOSDAQ 유통 N N N N N 8840 -90 5 -1.01 17750290435 1973128 165.25 8600 9740 8180 11600 6260 8930 8996.02 0.21 0 84 10743 9836 9273 8366 7803 9555 8085 33 2670 500 0 10 1 6624733 586 -3.59 1.36 12 29.78 -2464.00 6498.00 13050 20250404 -32.26 2315 20241118 281.86 13050 -32.26 20250404 2565 244.64 20250324 13050 -32.26 20250404 2315 281.86 20241118 0.00 Y 308100 500 33 억 13832 N N 511 N 03 N
4 20250414 141058 52 100.00 KOSDAQ 유통 N N N N N 8820 -110 5 -1.23 15957412695 1773530 148.54 8600 9740 8180 11600 6260 8930 8997.55 0.21 0 156 10743 9836 9273 8366 7803 9555 8085 33 2670 500 0 10 1 6624733 584 -3.58 1.36 12 26.77 -2464.00 6498.00 13050 20250404 -32.41 2315 20241118 280.99 13050 -32.41 20250404 2565 243.86 20250324 13050 -32.41 20250404 2315 280.99 20241118 0.00 Y 308100 500 33 억 13832 N N 511 N 03 N
5 20250414 131056 52 100.00 KOSDAQ 유통 N N N N N 8840 -90 5 -1.01 15403669565 1711149 143.31 8600 9740 8180 11600 6260 8930 9001.95 0.21 0 200 10743 9836 9273 8366 7803 9555 8085 33 2670 500 0 10 1 6624733 586 -3.59 1.36 12 25.83 -2464.00 6498.00 13050 20250404 -32.26 2315 20241118 281.86 13050 -32.26 20250404 2565 244.64 20250324 13050 -32.26 20250404 2315 281.86 20241118 0.00 Y 308100 500 33 억 13832 N N 511 N 03 N
6 20250414 121058 52 100.00 KOSDAQ 유통 N N N N N 9030 100 2 1.12 14617534790 1623380 135.96 8600 9740 8180 11600 6260 8930 9004.39 0.21 0 200 10743 9836 9273 8366 7803 9555 8085 33 2670 500 0 10 1 6624733 598 -3.66 1.39 12 24.50 -2464.00 6498.00 13050 20250404 -30.80 2315 20241118 290.06 13050 -30.80 20250404 2565 252.05 20250324 13050 -30.80 20250404 2315 290.06 20241118 0.00 Y 308100 500 33 억 13832 N N 511 N 03 N
7 20250414 111053 52 100.00 KOSDAQ 유통 N N N N N 9060 130 2 1.46 13976076100 1552307 130.01 8600 9740 8180 11600 6260 8930 9003.43 0.21 0 200 10743 9836 9273 8366 7803 9555 8085 33 2670 500 0 10 1 6624733 600 -3.68 1.39 12 23.43 -2464.00 6498.00 13050 20250404 -30.57 2315 20241118 291.36 13050 -30.57 20250404 2565 253.22 20250324 13050 -30.57 20250404 2315 291.36 20241118 0.00 Y 308100 500 33 억 13832 N N 511 N 03 N
8 20250414 101055 52 100.00 KOSDAQ 유통 N N N N N 9000 70 2 0.78 11801894370 1313230 109.99 8600 9740 8180 11600 6260 8930 8986.93 0.21 0 4628 10743 9836 9273 8366 7803 9555 8085 33 2670 500 0 10 1 6624733 596 -3.65 1.39 12 19.82 -2464.00 6498.00 13050 20250404 -31.03 2315 20241118 288.77 13050 -31.03 20250404 2565 250.88 20250324 13050 -31.03 20250404 2315 288.77 20241118 0.00 Y 308100 500 33 억 13832 N N 511 N 03 N
9 20250414 091056 52 100.00 KOSDAQ 유통 N N N N N 8240 -690 5 -7.73 1513507595 180735 15.14 8600 8630 8210 11600 6260 8930 8373.87 0.21 0 4342 10743 9836 9273 8366 7803 9555 8085 33 2670 500 0 10 1 6624733 546 -3.34 1.27 12 2.73 -2464.00 6498.00 13050 20250404 -36.86 2315 20241118 255.94 13050 -36.86 20250404 2565 221.25 20250324 13050 -36.86 20250404 2315 255.94 20241118 0.00 Y 308100 500 33 억 13832 N N 511 N 03 N
10 20250411 161045 52 100.00 KOSDAQ 유통 N N N N N 8930 -930 5 -9.43 10817379900 1179583 50.20 9860 10180 8710 12810 6910 9860 9170.92 0.24 0 -2296 12606 11232 10206 8832 7806 10720 8320 33 2950 500 0 10 1 6624733 592 -3.62 1.37 12 17.81 -2464.00 6498.00 13050 20250404 -31.57 2315 20241118 285.75 13050 -31.57 20250404 2565 248.15 20250324 13050 -31.57 20250404 2315 285.75 20241118 0.00 Y 308100 500 33 억 16128 N N 511 N 03 N
11 20250411 151054 52 100.00 KOSDAQ 유통 N N N N N 8860 -1000 5 -10.14 10315956645 1123404 47.81 9860 10180 8710 12810 6910 9860 9182.73 0.24 0 -1863 12606 11232 10206 8832 7806 10720 8320 33 2950 500 0 10 1 6624733 587 -3.60 1.36 12 16.96 -2464.00 6498.00 13050 20250404 -32.11 2315 20241118 282.72 13050 -32.11 20250404 2565 245.42 20250324 13050 -32.11 20250404 2315 282.72 20241118 0.00 Y 308100 500 33 억 16128 N N 0 N 03 N
12 20250411 141052 52 100.00 KOSDAQ 유통 N N N N N 9000 -860 5 -8.72 8994955925 974469 41.47 9860 10180 8880 12810 6910 9860 9230.58 0.24 0 -1800 12606 11232 10206 8832 7806 10720 8320 33 2950 500 0 10 1 6624733 596 -3.65 1.39 12 14.71 -2464.00 6498.00 13050 20250404 -31.03 2315 20241118 288.77 13050 -31.03 20250404 2565 250.88 20250324 13050 -31.03 20250404 2315 288.77 20241118 0.00 Y 308100 500 33 억 16128 N N 0 N 03 N