ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
246250/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
20250404,160926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1572,-6,5,-0.38,57469614,36336,39.98,1605,1620,1558,2050,1105,1578,1581.62,2.29,0,-3007,1674,1626,1577,1529,1480,1650,1553,77,472,500,940,1,1,15348206,241,71.45,1.80,12,0.24,22.00,874.00,5430,20240812,-71.05,1510,20250402,4.11,2145,-26.71,20250108,1510,4.11,20250402,5430,-71.05,20240812,1510,4.11,20250402,3.07,Y,246250,500,76 억,,352122,N,N,0,N,00,N
20250404,150935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1571,-7,5,-0.44,53837685,34024,37.44,1605,1620,1558,2050,1105,1578,1582.34,2.29,0,-2468,1674,1626,1577,1529,1480,1650,1553,77,472,500,940,1,1,15348206,241,71.41,1.80,12,0.22,22.00,874.00,5430,20240812,-71.07,1510,20250402,4.04,2145,-26.76,20250108,1510,4.04,20250402,5430,-71.07,20240812,1510,4.04,20250402,3.07,Y,246250,500,76 억,,352122,N,N,0,N,00,N
20250404,140938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1571,-7,5,-0.44,52150615,32947,36.25,1605,1620,1558,2050,1105,1578,1582.86,2.29,0,-1828,1674,1626,1577,1529,1480,1650,1553,77,472,500,940,1,1,15348206,241,71.41,1.80,12,0.21,22.00,874.00,5430,20240812,-71.07,1510,20250402,4.04,2145,-26.76,20250108,1510,4.04,20250402,5430,-71.07,20240812,1510,4.04,20250402,3.07,Y,246250,500,76 억,,352122,N,N,0,N,00,N
20250404,130936,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1575,-3,5,-0.19,47867930,30200,33.23,1605,1620,1559,2050,1105,1578,1585.03,2.29,0,-2288,1674,1626,1577,1529,1480,1650,1553,77,472,500,940,1,1,15348206,242,71.59,1.80,12,0.20,22.00,874.00,5430,20240812,-70.99,1510,20250402,4.30,2145,-26.57,20250108,1510,4.30,20250402,5430,-70.99,20240812,1510,4.30,20250402,3.07,Y,246250,500,76 억,,352122,N,N,0,N,00,N
20250404,120929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1582,4,2,0.25,36257481,22793,25.08,1605,1620,1570,2050,1105,1578,1590.73,2.29,0,-1733,1674,1626,1577,1529,1480,1650,1553,77,472,500,940,1,1,15348206,243,71.91,1.81,12,0.15,22.00,874.00,5430,20240812,-70.87,1510,20250402,4.77,2145,-26.25,20250108,1510,4.77,20250402,5430,-70.87,20240812,1510,4.77,20250402,3.07,Y,246250,500,76 억,,352122,N,N,0,N,00,N
20250404,110934,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1605,27,2,1.71,19609928,12301,13.54,1605,1620,1570,2050,1105,1578,1594.17,2.29,0,-62,1674,1626,1577,1529,1480,1650,1553,77,472,500,940,1,1,15348206,246,72.95,1.84,12,0.08,22.00,874.00,5430,20240812,-70.44,1510,20250402,6.29,2145,-25.17,20250108,1510,6.29,20250402,5430,-70.44,20240812,1510,6.29,20250402,3.07,Y,246250,500,76 억,,352122,N,N,0,N,00,N
20250404,100933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1606,28,2,1.77,15055831,9460,10.41,1605,1606,1570,2050,1105,1578,1591.53,2.29,0,-595,1674,1626,1577,1529,1480,1650,1553,77,472,500,940,1,1,15348206,246,73.00,1.84,12,0.06,22.00,874.00,5430,20240812,-70.42,1510,20250402,6.36,2145,-25.13,20250108,1510,6.36,20250402,5430,-70.42,20240812,1510,6.36,20250402,3.07,Y,246250,500,76 억,,352122,N,N,0,N,00,N
20250404,090937,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1591,13,2,0.82,3427780,2161,2.38,1605,1605,1570,2050,1105,1578,1586.20,2.29,0,-97,1674,1626,1577,1529,1480,1650,1553,77,472,500,940,1,1,15348206,244,72.32,1.82,12,0.01,22.00,874.00,5430,20240812,-70.70,1510,20250402,5.36,2145,-25.83,20250108,1510,5.36,20250402,5430,-70.70,20240812,1510,5.36,20250402,3.07,Y,246250,500,76 억,,352122,N,N,0,N,00,N
20250403,160918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1578,16,2,1.02,140956482,89583,133.28,1547,1625,1528,2030,1094,1562,1573.47,2.28,0,1818,1627,1594,1552,1519,1477,1573,1498,77,468,500,930,1,1,15348206,242,71.73,1.81,12,0.58,22.00,874.00,5430,20240812,-70.94,1510,20250402,4.50,2145,-26.43,20250108,1510,4.50,20250402,5430,-70.94,20240812,1510,4.50,20250402,3.13,Y,246250,500,76 억,,350309,N,N,0,N,00,N
20250403,150926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1578,16,2,1.02,134949778,85775,127.61,1547,1625,1528,2030,1094,1562,1573.30,2.28,0,2597,1627,1594,1552,1519,1477,1573,1498,77,468,500,930,1,1,15348206,242,71.73,1.81,12,0.56,22.00,874.00,5430,20240812,-70.94,1510,20250402,4.50,2145,-26.43,20250108,1510,4.50,20250402,5430,-70.94,20240812,1510,4.50,20250402,3.13,Y,246250,500,76 억,,350309,N,N,0,N,00,N
20250403,140925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1582,20,2,1.28,112534367,71496,106.37,1547,1625,1528,2030,1094,1562,1574.00,2.28,0,1851,1627,1594,1552,1519,1477,1573,1498,77,468,500,930,1,1,15348206,243,71.91,1.81,12,0.47,22.00,874.00,5430,20240812,-70.87,1510,20250402,4.77,2145,-26.25,20250108,1510,4.77,20250402,5430,-70.87,20240812,1510,4.77,20250402,3.13,Y,246250,500,76 억,,350309,N,N,0,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 20250404 160926 57 100.00 KOSDAQ 일반서비스 N N N N N 1572 -6 5 -0.38 57469614 36336 39.98 1605 1620 1558 2050 1105 1578 1581.62 2.29 0 -3007 1674 1626 1577 1529 1480 1650 1553 77 472 500 940 1 1 15348206 241 71.45 1.80 12 0.24 22.00 874.00 5430 20240812 -71.05 1510 20250402 4.11 2145 -26.71 20250108 1510 4.11 20250402 5430 -71.05 20240812 1510 4.11 20250402 3.07 Y 246250 500 76 억 352122 N N 0 N 00 N
3 20250404 150935 57 100.00 KOSDAQ 일반서비스 N N N N N 1571 -7 5 -0.44 53837685 34024 37.44 1605 1620 1558 2050 1105 1578 1582.34 2.29 0 -2468 1674 1626 1577 1529 1480 1650 1553 77 472 500 940 1 1 15348206 241 71.41 1.80 12 0.22 22.00 874.00 5430 20240812 -71.07 1510 20250402 4.04 2145 -26.76 20250108 1510 4.04 20250402 5430 -71.07 20240812 1510 4.04 20250402 3.07 Y 246250 500 76 억 352122 N N 0 N 00 N
4 20250404 140938 57 100.00 KOSDAQ 일반서비스 N N N N N 1571 -7 5 -0.44 52150615 32947 36.25 1605 1620 1558 2050 1105 1578 1582.86 2.29 0 -1828 1674 1626 1577 1529 1480 1650 1553 77 472 500 940 1 1 15348206 241 71.41 1.80 12 0.21 22.00 874.00 5430 20240812 -71.07 1510 20250402 4.04 2145 -26.76 20250108 1510 4.04 20250402 5430 -71.07 20240812 1510 4.04 20250402 3.07 Y 246250 500 76 억 352122 N N 0 N 00 N
5 20250404 130936 57 100.00 KOSDAQ 일반서비스 N N N N N 1575 -3 5 -0.19 47867930 30200 33.23 1605 1620 1559 2050 1105 1578 1585.03 2.29 0 -2288 1674 1626 1577 1529 1480 1650 1553 77 472 500 940 1 1 15348206 242 71.59 1.80 12 0.20 22.00 874.00 5430 20240812 -70.99 1510 20250402 4.30 2145 -26.57 20250108 1510 4.30 20250402 5430 -70.99 20240812 1510 4.30 20250402 3.07 Y 246250 500 76 억 352122 N N 0 N 00 N
6 20250404 120929 57 100.00 KOSDAQ 일반서비스 N N N N N 1582 4 2 0.25 36257481 22793 25.08 1605 1620 1570 2050 1105 1578 1590.73 2.29 0 -1733 1674 1626 1577 1529 1480 1650 1553 77 472 500 940 1 1 15348206 243 71.91 1.81 12 0.15 22.00 874.00 5430 20240812 -70.87 1510 20250402 4.77 2145 -26.25 20250108 1510 4.77 20250402 5430 -70.87 20240812 1510 4.77 20250402 3.07 Y 246250 500 76 억 352122 N N 0 N 00 N
7 20250404 110934 57 100.00 KOSDAQ 일반서비스 N N N N N 1605 27 2 1.71 19609928 12301 13.54 1605 1620 1570 2050 1105 1578 1594.17 2.29 0 -62 1674 1626 1577 1529 1480 1650 1553 77 472 500 940 1 1 15348206 246 72.95 1.84 12 0.08 22.00 874.00 5430 20240812 -70.44 1510 20250402 6.29 2145 -25.17 20250108 1510 6.29 20250402 5430 -70.44 20240812 1510 6.29 20250402 3.07 Y 246250 500 76 억 352122 N N 0 N 00 N
8 20250404 100933 57 100.00 KOSDAQ 일반서비스 N N N N N 1606 28 2 1.77 15055831 9460 10.41 1605 1606 1570 2050 1105 1578 1591.53 2.29 0 -595 1674 1626 1577 1529 1480 1650 1553 77 472 500 940 1 1 15348206 246 73.00 1.84 12 0.06 22.00 874.00 5430 20240812 -70.42 1510 20250402 6.36 2145 -25.13 20250108 1510 6.36 20250402 5430 -70.42 20240812 1510 6.36 20250402 3.07 Y 246250 500 76 억 352122 N N 0 N 00 N
9 20250404 090937 57 100.00 KOSDAQ 일반서비스 N N N N N 1591 13 2 0.82 3427780 2161 2.38 1605 1605 1570 2050 1105 1578 1586.20 2.29 0 -97 1674 1626 1577 1529 1480 1650 1553 77 472 500 940 1 1 15348206 244 72.32 1.82 12 0.01 22.00 874.00 5430 20240812 -70.70 1510 20250402 5.36 2145 -25.83 20250108 1510 5.36 20250402 5430 -70.70 20240812 1510 5.36 20250402 3.07 Y 246250 500 76 억 352122 N N 0 N 00 N
10 20250403 160918 57 100.00 KOSDAQ 일반서비스 N N N N N 1578 16 2 1.02 140956482 89583 133.28 1547 1625 1528 2030 1094 1562 1573.47 2.28 0 1818 1627 1594 1552 1519 1477 1573 1498 77 468 500 930 1 1 15348206 242 71.73 1.81 12 0.58 22.00 874.00 5430 20240812 -70.94 1510 20250402 4.50 2145 -26.43 20250108 1510 4.50 20250402 5430 -70.94 20240812 1510 4.50 20250402 3.13 Y 246250 500 76 억 350309 N N 0 N 00 N
11 20250403 150926 57 100.00 KOSDAQ 일반서비스 N N N N N 1578 16 2 1.02 134949778 85775 127.61 1547 1625 1528 2030 1094 1562 1573.30 2.28 0 2597 1627 1594 1552 1519 1477 1573 1498 77 468 500 930 1 1 15348206 242 71.73 1.81 12 0.56 22.00 874.00 5430 20240812 -70.94 1510 20250402 4.50 2145 -26.43 20250108 1510 4.50 20250402 5430 -70.94 20240812 1510 4.50 20250402 3.13 Y 246250 500 76 억 350309 N N 0 N 00 N
12 20250403 140925 57 100.00 KOSDAQ 일반서비스 N N N N N 1582 20 2 1.28 112534367 71496 106.37 1547 1625 1528 2030 1094 1562 1574.00 2.28 0 1851 1627 1594 1552 1519 1477 1573 1498 77 468 500 930 1 1 15348206 243 71.91 1.81 12 0.47 22.00 874.00 5430 20240812 -70.87 1510 20250402 4.77 2145 -26.25 20250108 1510 4.77 20250402 5430 -70.87 20240812 1510 4.77 20250402 3.13 Y 246250 500 76 억 350309 N N 0 N 00 N