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
362320/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
20250414,161132,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5290,80,2,1.54,401241155,76974,112.67,5240,5310,5000,6770,3650,5210,5212.66,0.00,0,14725,5416,5312,5136,5032,4856,5365,5085,103,1560,500,3750,10,1,20551290,1087,55.10,1.37,12,0.37,96.00,3851.00,13790,20240624,-61.64,4530,20241209,16.78,7370,-28.22,20250115,4690,12.79,20250409,13790,-61.64,20240624,4530,16.78,20241209,5.18,Y,362320,500,102 억,,0,N,N,11709,N,00,N
20250414,151142,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5240,30,2,0.58,377968605,72556,106.20,5240,5310,5000,6770,3650,5210,5209.34,0.00,0,17311,5416,5312,5136,5032,4856,5365,5085,103,1560,500,3750,10,1,20551290,1077,54.58,1.36,12,0.35,96.00,3851.00,13790,20240624,-62.00,4530,20241209,15.67,7370,-28.90,20250115,4690,11.73,20250409,13790,-62.00,20240624,4530,15.67,20241209,5.18,Y,362320,500,102 억,,0,N,N,11836,N,00,N
20250414,141142,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5250,40,2,0.77,327938295,62998,92.21,5240,5310,5000,6770,3650,5210,5205.54,0.00,0,11041,5416,5312,5136,5032,4856,5365,5085,103,1560,500,3750,10,1,20551290,1079,54.69,1.36,12,0.31,96.00,3851.00,13790,20240624,-61.93,4530,20241209,15.89,7370,-28.77,20250115,4690,11.94,20250409,13790,-61.93,20240624,4530,15.89,20241209,5.18,Y,362320,500,102 억,,0,N,N,11836,N,00,N
20250414,131140,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5240,30,2,0.58,315434595,60609,88.71,5240,5310,5000,6770,3650,5210,5204.42,0.00,0,9965,5416,5312,5136,5032,4856,5365,5085,103,1560,500,3750,10,1,20551290,1077,54.58,1.36,12,0.29,96.00,3851.00,13790,20240624,-62.00,4530,20241209,15.67,7370,-28.90,20250115,4690,11.73,20250409,13790,-62.00,20240624,4530,15.67,20241209,5.18,Y,362320,500,102 억,,0,N,N,11836,N,00,N
20250414,121143,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5230,20,2,0.38,278966660,53648,78.52,5240,5310,5000,6770,3650,5210,5199.95,0.00,0,8816,5416,5312,5136,5032,4856,5365,5085,103,1560,500,3750,10,1,20551290,1075,54.48,1.36,12,0.26,96.00,3851.00,13790,20240624,-62.07,4530,20241209,15.45,7370,-29.04,20250115,4690,11.51,20250409,13790,-62.07,20240624,4530,15.45,20241209,5.18,Y,362320,500,102 억,,0,N,N,11836,N,00,N
20250414,111135,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5230,20,2,0.38,236545980,45535,66.65,5240,5310,5000,6770,3650,5210,5194.82,0.00,0,8368,5416,5312,5136,5032,4856,5365,5085,103,1560,500,3750,10,1,20551290,1075,54.48,1.36,12,0.22,96.00,3851.00,13790,20240624,-62.07,4530,20241209,15.45,7370,-29.04,20250115,4690,11.51,20250409,13790,-62.07,20240624,4530,15.45,20241209,5.18,Y,362320,500,102 억,,0,N,N,11836,N,00,N
20250414,101138,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5240,30,2,0.58,167662660,32308,47.29,5240,5310,5000,6770,3650,5210,5189.51,0.00,0,3583,5416,5312,5136,5032,4856,5365,5085,103,1560,500,3750,10,1,20551290,1077,54.58,1.36,12,0.16,96.00,3851.00,13790,20240624,-62.00,4530,20241209,15.67,7370,-28.90,20250115,4690,11.73,20250409,13790,-62.00,20240624,4530,15.67,20241209,5.18,Y,362320,500,102 억,,0,N,N,11836,N,00,N
20250414,091140,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5000,-210,5,-4.03,29691670,5734,8.39,5240,5310,5000,6770,3650,5210,5178.18,0.00,0,-1596,5416,5312,5136,5032,4856,5365,5085,103,1560,500,3750,10,1,20551290,1028,52.08,1.30,12,0.03,96.00,3851.00,13790,20240624,-63.74,4530,20241209,10.38,7370,-32.16,20250115,4690,6.61,20250409,13790,-63.74,20240624,4530,10.38,20241209,5.18,Y,362320,500,102 억,,0,Y,N,11836,N,00,N
20250411,161127,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5210,110,2,2.16,352756055,68320,112.50,4960,5240,4960,6630,3570,5100,5163.29,0.00,0,7118,5266,5182,5046,4962,4826,5225,5005,103,1530,500,3670,10,1,20551290,1071,54.27,1.35,12,0.33,96.00,3851.00,13790,20240624,-62.22,4530,20241209,15.01,7370,-29.31,20250115,4690,11.09,20250409,13790,-62.22,20240624,4530,15.01,20241209,5.17,Y,362320,500,102 억,,0,N,N,11836,N,00,N
20250411,151138,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5170,70,2,1.37,344566825,66741,109.90,4960,5240,4960,6630,3570,5100,5162.75,0.00,0,6768,5266,5182,5046,4962,4826,5225,5005,103,1530,500,3670,10,1,20551290,1063,53.85,1.34,12,0.32,96.00,3851.00,13790,20240624,-62.51,4530,20241209,14.13,7370,-29.85,20250115,4690,10.23,20250409,13790,-62.51,20240624,4530,14.13,20241209,5.17,Y,362320,500,102 억,,0,N,N,1647,N,00,N
20250411,141135,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5220,120,2,2.35,272965325,52967,87.22,4960,5240,4960,6630,3570,5100,5153.50,0.00,0,-802,5266,5182,5046,4962,4826,5225,5005,103,1530,500,3670,10,1,20551290,1073,54.38,1.36,12,0.26,96.00,3851.00,13790,20240624,-62.15,4530,20241209,15.23,7370,-29.17,20250115,4690,11.30,20250409,13790,-62.15,20240624,4530,15.23,20241209,5.17,Y,362320,500,102 억,,0,N,N,1647,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 161132 57 100.00 KOSDAQ 유통 N N N N N 5290 80 2 1.54 401241155 76974 112.67 5240 5310 5000 6770 3650 5210 5212.66 0.00 0 14725 5416 5312 5136 5032 4856 5365 5085 103 1560 500 3750 10 1 20551290 1087 55.10 1.37 12 0.37 96.00 3851.00 13790 20240624 -61.64 4530 20241209 16.78 7370 -28.22 20250115 4690 12.79 20250409 13790 -61.64 20240624 4530 16.78 20241209 5.18 Y 362320 500 102 억 0 N N 11709 N 00 N
3 20250414 151142 57 100.00 KOSDAQ 유통 N N N N N 5240 30 2 0.58 377968605 72556 106.20 5240 5310 5000 6770 3650 5210 5209.34 0.00 0 17311 5416 5312 5136 5032 4856 5365 5085 103 1560 500 3750 10 1 20551290 1077 54.58 1.36 12 0.35 96.00 3851.00 13790 20240624 -62.00 4530 20241209 15.67 7370 -28.90 20250115 4690 11.73 20250409 13790 -62.00 20240624 4530 15.67 20241209 5.18 Y 362320 500 102 억 0 N N 11836 N 00 N
4 20250414 141142 57 100.00 KOSDAQ 유통 N N N N N 5250 40 2 0.77 327938295 62998 92.21 5240 5310 5000 6770 3650 5210 5205.54 0.00 0 11041 5416 5312 5136 5032 4856 5365 5085 103 1560 500 3750 10 1 20551290 1079 54.69 1.36 12 0.31 96.00 3851.00 13790 20240624 -61.93 4530 20241209 15.89 7370 -28.77 20250115 4690 11.94 20250409 13790 -61.93 20240624 4530 15.89 20241209 5.18 Y 362320 500 102 억 0 N N 11836 N 00 N
5 20250414 131140 57 100.00 KOSDAQ 유통 N N N N N 5240 30 2 0.58 315434595 60609 88.71 5240 5310 5000 6770 3650 5210 5204.42 0.00 0 9965 5416 5312 5136 5032 4856 5365 5085 103 1560 500 3750 10 1 20551290 1077 54.58 1.36 12 0.29 96.00 3851.00 13790 20240624 -62.00 4530 20241209 15.67 7370 -28.90 20250115 4690 11.73 20250409 13790 -62.00 20240624 4530 15.67 20241209 5.18 Y 362320 500 102 억 0 N N 11836 N 00 N
6 20250414 121143 57 100.00 KOSDAQ 유통 N N N N N 5230 20 2 0.38 278966660 53648 78.52 5240 5310 5000 6770 3650 5210 5199.95 0.00 0 8816 5416 5312 5136 5032 4856 5365 5085 103 1560 500 3750 10 1 20551290 1075 54.48 1.36 12 0.26 96.00 3851.00 13790 20240624 -62.07 4530 20241209 15.45 7370 -29.04 20250115 4690 11.51 20250409 13790 -62.07 20240624 4530 15.45 20241209 5.18 Y 362320 500 102 억 0 N N 11836 N 00 N
7 20250414 111135 57 100.00 KOSDAQ 유통 N N N N N 5230 20 2 0.38 236545980 45535 66.65 5240 5310 5000 6770 3650 5210 5194.82 0.00 0 8368 5416 5312 5136 5032 4856 5365 5085 103 1560 500 3750 10 1 20551290 1075 54.48 1.36 12 0.22 96.00 3851.00 13790 20240624 -62.07 4530 20241209 15.45 7370 -29.04 20250115 4690 11.51 20250409 13790 -62.07 20240624 4530 15.45 20241209 5.18 Y 362320 500 102 억 0 N N 11836 N 00 N
8 20250414 101138 57 100.00 KOSDAQ 유통 N N N N N 5240 30 2 0.58 167662660 32308 47.29 5240 5310 5000 6770 3650 5210 5189.51 0.00 0 3583 5416 5312 5136 5032 4856 5365 5085 103 1560 500 3750 10 1 20551290 1077 54.58 1.36 12 0.16 96.00 3851.00 13790 20240624 -62.00 4530 20241209 15.67 7370 -28.90 20250115 4690 11.73 20250409 13790 -62.00 20240624 4530 15.67 20241209 5.18 Y 362320 500 102 억 0 N N 11836 N 00 N
9 20250414 091140 57 100.00 KOSDAQ 유통 N N N N N 5000 -210 5 -4.03 29691670 5734 8.39 5240 5310 5000 6770 3650 5210 5178.18 0.00 0 -1596 5416 5312 5136 5032 4856 5365 5085 103 1560 500 3750 10 1 20551290 1028 52.08 1.30 12 0.03 96.00 3851.00 13790 20240624 -63.74 4530 20241209 10.38 7370 -32.16 20250115 4690 6.61 20250409 13790 -63.74 20240624 4530 10.38 20241209 5.18 Y 362320 500 102 억 0 Y N 11836 N 00 N
10 20250411 161127 57 100.00 KOSDAQ 유통 N N N N N 5210 110 2 2.16 352756055 68320 112.50 4960 5240 4960 6630 3570 5100 5163.29 0.00 0 7118 5266 5182 5046 4962 4826 5225 5005 103 1530 500 3670 10 1 20551290 1071 54.27 1.35 12 0.33 96.00 3851.00 13790 20240624 -62.22 4530 20241209 15.01 7370 -29.31 20250115 4690 11.09 20250409 13790 -62.22 20240624 4530 15.01 20241209 5.17 Y 362320 500 102 억 0 N N 11836 N 00 N
11 20250411 151138 57 100.00 KOSDAQ 유통 N N N N N 5170 70 2 1.37 344566825 66741 109.90 4960 5240 4960 6630 3570 5100 5162.75 0.00 0 6768 5266 5182 5046 4962 4826 5225 5005 103 1530 500 3670 10 1 20551290 1063 53.85 1.34 12 0.32 96.00 3851.00 13790 20240624 -62.51 4530 20241209 14.13 7370 -29.85 20250115 4690 10.23 20250409 13790 -62.51 20240624 4530 14.13 20241209 5.17 Y 362320 500 102 억 0 N N 1647 N 00 N
12 20250411 141135 57 100.00 KOSDAQ 유통 N N N N N 5220 120 2 2.35 272965325 52967 87.22 4960 5240 4960 6630 3570 5100 5153.50 0.00 0 -802 5266 5182 5046 4962 4826 5225 5005 103 1530 500 3670 10 1 20551290 1073 54.38 1.36 12 0.26 96.00 3851.00 13790 20240624 -62.15 4530 20241209 15.23 7370 -29.17 20250115 4690 11.30 20250409 13790 -62.15 20240624 4530 15.23 20241209 5.17 Y 362320 500 102 억 0 N N 1647 N 00 N