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
415380/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
20250414,161203,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8490,140,2,1.68,147357430,17520,56.47,8450,8490,8280,10850,5850,8350,8410.31,1.47,0,25,8576,8462,8266,8152,7956,8520,8210,21,2500,500,5840,10,1,4225498,359,9.67,1.03,12,0.41,878.00,8269.00,14590,20240402,-41.81,7050,20241115,20.43,8690,-2.30,20250106,7280,16.62,20250404,13180,-35.58,20240426,7050,20.43,20241115,2.24,Y,415380,500,21 억,,62289,N,N,0,N,00,N
20250414,151213,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8370,20,2,0.24,103030730,12298,39.64,8450,8470,8280,10850,5850,8350,8377.84,1.47,0,83,8576,8462,8266,8152,7956,8520,8210,21,2500,500,5840,10,1,4225498,354,9.53,1.01,12,0.29,878.00,8269.00,14590,20240402,-42.63,7050,20241115,18.72,8690,-3.68,20250106,7280,14.97,20250404,13180,-36.49,20240426,7050,18.72,20241115,2.24,Y,415380,500,21 억,,62289,N,N,0,N,00,N
20250414,141213,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8430,80,2,0.96,97804080,11675,37.63,8450,8470,8280,10850,5850,8350,8377.22,1.47,0,64,8576,8462,8266,8152,7956,8520,8210,21,2500,500,5840,10,1,4225498,356,9.60,1.02,12,0.28,878.00,8269.00,14590,20240402,-42.22,7050,20241115,19.57,8690,-2.99,20250106,7280,15.80,20250404,13180,-36.04,20240426,7050,19.57,20241115,2.24,Y,415380,500,21 억,,62289,N,N,0,N,00,N
20250414,131210,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8400,50,2,0.60,93377290,11148,35.93,8450,8470,8280,10850,5850,8350,8376.15,1.47,0,50,8576,8462,8266,8152,7956,8520,8210,21,2500,500,5840,10,1,4225498,355,9.57,1.02,12,0.26,878.00,8269.00,14590,20240402,-42.43,7050,20241115,19.15,8690,-3.34,20250106,7280,15.38,20250404,13180,-36.27,20240426,7050,19.15,20241115,2.24,Y,415380,500,21 억,,62289,N,N,0,N,00,N
20250414,121214,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8390,40,2,0.48,71971850,8607,27.74,8450,8470,8280,10850,5850,8350,8362.01,1.47,0,56,8576,8462,8266,8152,7956,8520,8210,21,2500,500,5840,10,1,4225498,355,9.56,1.01,12,0.20,878.00,8269.00,14590,20240402,-42.49,7050,20241115,19.01,8690,-3.45,20250106,7280,15.25,20250404,13180,-36.34,20240426,7050,19.01,20241115,2.24,Y,415380,500,21 억,,62289,N,N,0,N,00,N
20250414,111207,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8370,20,2,0.24,55461280,6638,21.39,8450,8470,8280,10850,5850,8350,8355.12,1.47,0,27,8576,8462,8266,8152,7956,8520,8210,21,2500,500,5840,10,1,4225498,354,9.53,1.01,12,0.16,878.00,8269.00,14590,20240402,-42.63,7050,20241115,18.72,8690,-3.68,20250106,7280,14.97,20250404,13180,-36.49,20240426,7050,18.72,20241115,2.24,Y,415380,500,21 억,,62289,N,N,0,N,00,N
20250414,101209,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8370,20,2,0.24,40658830,4855,15.65,8450,8470,8320,10850,5850,8350,8374.63,1.47,0,-81,8576,8462,8266,8152,7956,8520,8210,21,2500,500,5840,10,1,4225498,354,9.53,1.01,12,0.11,878.00,8269.00,14590,20240402,-42.63,7050,20241115,18.72,8690,-3.68,20250106,7280,14.97,20250404,13180,-36.49,20240426,7050,18.72,20241115,2.24,Y,415380,500,21 억,,62289,N,N,0,N,00,N
20250414,091211,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8400,50,2,0.60,13860640,1644,5.30,8450,8470,8350,10850,5850,8350,8431.05,1.47,0,-279,8576,8462,8266,8152,7956,8520,8210,21,2500,500,5840,10,1,4225498,355,9.57,1.02,12,0.04,878.00,8269.00,14590,20240402,-42.43,7050,20241115,19.15,8690,-3.34,20250106,7280,15.38,20250404,13180,-36.27,20240426,7050,19.15,20241115,2.24,Y,415380,500,21 억,,62289,N,N,0,N,00,N
20250411,161157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8350,230,2,2.83,254505655,31026,99.94,8120,8380,8070,10550,5690,8120,8202.98,1.48,0,-103,8500,8310,8100,7910,7700,8405,8005,21,2430,500,5680,10,1,4225498,353,9.51,1.01,12,0.73,878.00,8269.00,14830,20240401,-43.70,7050,20241115,18.44,8690,-3.91,20250106,7280,14.70,20250404,13180,-36.65,20240426,7050,18.44,20241115,2.23,Y,415380,500,21 억,,62350,N,N,18,N,00,N
20250411,151209,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8320,200,2,2.46,247361265,30169,97.18,8120,8380,8070,10550,5690,8120,8199.19,1.48,0,-318,8500,8310,8100,7910,7700,8405,8005,21,2430,500,5680,10,1,4225498,352,9.48,1.01,12,0.71,878.00,8269.00,14830,20240401,-43.90,7050,20241115,18.01,8690,-4.26,20250106,7280,14.29,20250404,13180,-36.87,20240426,7050,18.01,20241115,2.23,Y,415380,500,21 억,,62350,N,N,18,N,00,N
20250411,141206,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8200,80,2,0.99,134269515,16536,53.27,8120,8200,8070,10550,5690,8120,8119.83,1.48,0,-141,8500,8310,8100,7910,7700,8405,8005,21,2430,500,5680,10,1,4225498,346,9.34,0.99,12,0.39,878.00,8269.00,14830,20240401,-44.71,7050,20241115,16.31,8690,-5.64,20250106,7280,12.64,20250404,13180,-37.78,20240426,7050,16.31,20241115,2.23,Y,415380,500,21 억,,62350,N,N,18,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 161203 57 100.00 KOSDAQ 유통 N N N N N 8490 140 2 1.68 147357430 17520 56.47 8450 8490 8280 10850 5850 8350 8410.31 1.47 0 25 8576 8462 8266 8152 7956 8520 8210 21 2500 500 5840 10 1 4225498 359 9.67 1.03 12 0.41 878.00 8269.00 14590 20240402 -41.81 7050 20241115 20.43 8690 -2.30 20250106 7280 16.62 20250404 13180 -35.58 20240426 7050 20.43 20241115 2.24 Y 415380 500 21 억 62289 N N 0 N 00 N
3 20250414 151213 57 100.00 KOSDAQ 유통 N N N N N 8370 20 2 0.24 103030730 12298 39.64 8450 8470 8280 10850 5850 8350 8377.84 1.47 0 83 8576 8462 8266 8152 7956 8520 8210 21 2500 500 5840 10 1 4225498 354 9.53 1.01 12 0.29 878.00 8269.00 14590 20240402 -42.63 7050 20241115 18.72 8690 -3.68 20250106 7280 14.97 20250404 13180 -36.49 20240426 7050 18.72 20241115 2.24 Y 415380 500 21 억 62289 N N 0 N 00 N
4 20250414 141213 57 100.00 KOSDAQ 유통 N N N N N 8430 80 2 0.96 97804080 11675 37.63 8450 8470 8280 10850 5850 8350 8377.22 1.47 0 64 8576 8462 8266 8152 7956 8520 8210 21 2500 500 5840 10 1 4225498 356 9.60 1.02 12 0.28 878.00 8269.00 14590 20240402 -42.22 7050 20241115 19.57 8690 -2.99 20250106 7280 15.80 20250404 13180 -36.04 20240426 7050 19.57 20241115 2.24 Y 415380 500 21 억 62289 N N 0 N 00 N
5 20250414 131210 57 100.00 KOSDAQ 유통 N N N N N 8400 50 2 0.60 93377290 11148 35.93 8450 8470 8280 10850 5850 8350 8376.15 1.47 0 50 8576 8462 8266 8152 7956 8520 8210 21 2500 500 5840 10 1 4225498 355 9.57 1.02 12 0.26 878.00 8269.00 14590 20240402 -42.43 7050 20241115 19.15 8690 -3.34 20250106 7280 15.38 20250404 13180 -36.27 20240426 7050 19.15 20241115 2.24 Y 415380 500 21 억 62289 N N 0 N 00 N
6 20250414 121214 57 100.00 KOSDAQ 유통 N N N N N 8390 40 2 0.48 71971850 8607 27.74 8450 8470 8280 10850 5850 8350 8362.01 1.47 0 56 8576 8462 8266 8152 7956 8520 8210 21 2500 500 5840 10 1 4225498 355 9.56 1.01 12 0.20 878.00 8269.00 14590 20240402 -42.49 7050 20241115 19.01 8690 -3.45 20250106 7280 15.25 20250404 13180 -36.34 20240426 7050 19.01 20241115 2.24 Y 415380 500 21 억 62289 N N 0 N 00 N
7 20250414 111207 57 100.00 KOSDAQ 유통 N N N N N 8370 20 2 0.24 55461280 6638 21.39 8450 8470 8280 10850 5850 8350 8355.12 1.47 0 27 8576 8462 8266 8152 7956 8520 8210 21 2500 500 5840 10 1 4225498 354 9.53 1.01 12 0.16 878.00 8269.00 14590 20240402 -42.63 7050 20241115 18.72 8690 -3.68 20250106 7280 14.97 20250404 13180 -36.49 20240426 7050 18.72 20241115 2.24 Y 415380 500 21 억 62289 N N 0 N 00 N
8 20250414 101209 57 100.00 KOSDAQ 유통 N N N N N 8370 20 2 0.24 40658830 4855 15.65 8450 8470 8320 10850 5850 8350 8374.63 1.47 0 -81 8576 8462 8266 8152 7956 8520 8210 21 2500 500 5840 10 1 4225498 354 9.53 1.01 12 0.11 878.00 8269.00 14590 20240402 -42.63 7050 20241115 18.72 8690 -3.68 20250106 7280 14.97 20250404 13180 -36.49 20240426 7050 18.72 20241115 2.24 Y 415380 500 21 억 62289 N N 0 N 00 N
9 20250414 091211 57 100.00 KOSDAQ 유통 N N N N N 8400 50 2 0.60 13860640 1644 5.30 8450 8470 8350 10850 5850 8350 8431.05 1.47 0 -279 8576 8462 8266 8152 7956 8520 8210 21 2500 500 5840 10 1 4225498 355 9.57 1.02 12 0.04 878.00 8269.00 14590 20240402 -42.43 7050 20241115 19.15 8690 -3.34 20250106 7280 15.38 20250404 13180 -36.27 20240426 7050 19.15 20241115 2.24 Y 415380 500 21 억 62289 N N 0 N 00 N
10 20250411 161157 57 100.00 KOSDAQ 유통 N N N N N 8350 230 2 2.83 254505655 31026 99.94 8120 8380 8070 10550 5690 8120 8202.98 1.48 0 -103 8500 8310 8100 7910 7700 8405 8005 21 2430 500 5680 10 1 4225498 353 9.51 1.01 12 0.73 878.00 8269.00 14830 20240401 -43.70 7050 20241115 18.44 8690 -3.91 20250106 7280 14.70 20250404 13180 -36.65 20240426 7050 18.44 20241115 2.23 Y 415380 500 21 억 62350 N N 18 N 00 N
11 20250411 151209 57 100.00 KOSDAQ 유통 N N N N N 8320 200 2 2.46 247361265 30169 97.18 8120 8380 8070 10550 5690 8120 8199.19 1.48 0 -318 8500 8310 8100 7910 7700 8405 8005 21 2430 500 5680 10 1 4225498 352 9.48 1.01 12 0.71 878.00 8269.00 14830 20240401 -43.90 7050 20241115 18.01 8690 -4.26 20250106 7280 14.29 20250404 13180 -36.87 20240426 7050 18.01 20241115 2.23 Y 415380 500 21 억 62350 N N 18 N 00 N
12 20250411 141206 57 100.00 KOSDAQ 유통 N N N N N 8200 80 2 0.99 134269515 16536 53.27 8120 8200 8070 10550 5690 8120 8119.83 1.48 0 -141 8500 8310 8100 7910 7700 8405 8005 21 2430 500 5680 10 1 4225498 346 9.34 0.99 12 0.39 878.00 8269.00 14830 20240401 -44.71 7050 20241115 16.31 8690 -5.64 20250106 7280 12.64 20250404 13180 -37.78 20240426 7050 16.31 20241115 2.23 Y 415380 500 21 억 62350 N N 18 N 00 N