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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
228760/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
20250407,160912,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14050,-1400,5,-9.06,2427284265,170307,114.96,14920,15260,13960,20050,10820,15450,14252.50,1.13,0,-52947,16843,16146,15313,14616,13783,16495,14965,122,4600,500,11430,10,1,24362333,3423,-33.45,2.66,12,0.70,-420.00,5285.00,26150,20240403,-46.27,12010,20241202,16.99,22650,-37.97,20250106,13960,0.64,20250407,26000,-45.96,20240614,12010,16.99,20241202,1.63,Y,228760,500,121 억,,274327,N,N,13739,N,00,N
20250407,150918,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14110,-1340,5,-8.67,2345703005,164497,111.04,14920,15260,13960,20050,10820,15450,14259.85,1.13,0,-51973,16843,16146,15313,14616,13783,16495,14965,122,4600,500,11430,10,1,24362333,3438,-33.60,2.67,12,0.68,-420.00,5285.00,26150,20240403,-46.04,12010,20241202,17.49,22650,-37.70,20250106,13960,1.07,20250407,26000,-45.73,20240614,12010,17.49,20241202,1.63,Y,228760,500,121 억,,274327,N,N,7494,N,00,N
20250407,140915,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14170,-1280,5,-8.28,1526015780,106136,71.64,14920,15260,14160,20050,10820,15450,14377.93,1.13,0,-33115,16843,16146,15313,14616,13783,16495,14965,122,4600,500,11430,10,1,24362333,3452,-33.74,2.68,12,0.44,-420.00,5285.00,26150,20240403,-45.81,12010,20241202,17.99,22650,-37.44,20250106,14160,0.07,20250407,26000,-45.50,20240614,12010,17.99,20241202,1.63,Y,228760,500,121 억,,274327,N,N,7494,N,00,N
20250407,130914,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14470,-980,5,-6.34,1136272140,78759,53.16,14920,15260,14180,20050,10820,15450,14427.20,1.13,0,-19663,16843,16146,15313,14616,13783,16495,14965,122,4600,500,11430,10,1,24362333,3525,-34.45,2.74,12,0.32,-420.00,5285.00,26150,20240403,-44.67,12010,20241202,20.48,22650,-36.11,20250106,14180,2.05,20250407,26000,-44.35,20240614,12010,20.48,20241202,1.63,Y,228760,500,121 억,,274327,N,N,7494,N,00,N
20250407,120913,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14560,-890,5,-5.76,963177170,66755,45.06,14920,15260,14180,20050,10820,15450,14428.54,1.13,0,-16363,16843,16146,15313,14616,13783,16495,14965,122,4600,500,11430,10,1,24362333,3547,-34.67,2.75,12,0.27,-420.00,5285.00,26150,20240403,-44.32,12010,20241202,21.23,22650,-35.72,20250106,14180,2.68,20250407,26000,-44.00,20240614,12010,21.23,20241202,1.63,Y,228760,500,121 억,,274327,N,N,7494,N,00,N
20250407,110914,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14640,-810,5,-5.24,896711790,62178,41.97,14920,15260,14180,20050,10820,15450,14421.69,1.13,0,-15239,16843,16146,15313,14616,13783,16495,14965,122,4600,500,11430,10,1,24362333,3567,-34.86,2.77,12,0.26,-420.00,5285.00,26150,20240403,-44.02,12010,20241202,21.90,22650,-35.36,20250106,14180,3.24,20250407,26000,-43.69,20240614,12010,21.90,20241202,1.63,Y,228760,500,121 억,,274327,N,N,7494,N,00,N
20250407,100914,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14400,-1050,5,-6.80,779833930,54133,36.54,14920,15260,14180,20050,10820,15450,14405.89,1.13,0,-12754,16843,16146,15313,14616,13783,16495,14965,122,4600,500,11430,10,1,24362333,3508,-34.29,2.72,12,0.22,-420.00,5285.00,26150,20240403,-44.93,12010,20241202,19.90,22650,-36.42,20250106,14180,1.55,20250407,26000,-44.62,20240614,12010,19.90,20241202,1.63,Y,228760,500,121 억,,274327,N,N,7494,N,00,N
20250407,090916,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14300,-1150,5,-7.44,308286500,21178,14.30,14920,15260,14200,20050,10820,15450,14556.92,1.13,0,-2345,16843,16146,15313,14616,13783,16495,14965,122,4600,500,11430,10,1,24362333,3484,-34.05,2.71,12,0.09,-420.00,5285.00,26150,20240403,-45.32,12010,20241202,19.07,22650,-36.87,20250106,14200,0.70,20250407,26000,-45.00,20240614,12010,19.07,20241202,1.63,Y,228760,500,121 억,,274327,N,N,7494,N,00,N
20250404,160911,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15450,540,2,3.62,2301762100,148147,229.60,14830,16010,14480,19380,10440,14910,15537.01,1.18,0,-19312,15710,15310,14960,14560,14210,15135,14385,122,4470,500,11030,10,1,24362333,3764,-36.79,2.92,12,0.61,-420.00,5285.00,26150,20240403,-40.92,12010,20241202,28.64,22650,-31.79,20250106,14480,6.70,20250404,26000,-40.58,20240614,12010,28.64,20241202,1.64,Y,228760,500,121 억,,288067,N,N,7494,N,00,N
20250404,150920,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15390,480,2,3.22,2260238070,145454,225.43,14830,16010,14480,19380,10440,14910,15539.20,1.18,0,-20473,15710,15310,14960,14560,14210,15135,14385,122,4470,500,11030,10,1,24362333,3749,-36.64,2.91,12,0.60,-420.00,5285.00,26150,20240403,-41.15,12010,20241202,28.14,22650,-32.05,20250106,14480,6.28,20250404,26000,-40.81,20240614,12010,28.14,20241202,1.64,Y,228760,500,121 억,,288067,N,N,7153,N,00,N
20250404,140922,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15230,320,2,2.15,2162105930,139058,215.51,14830,16010,14480,19380,10440,14910,15548.23,1.18,0,-23568,15710,15310,14960,14560,14210,15135,14385,122,4470,500,11030,10,1,24362333,3710,-36.26,2.88,12,0.57,-420.00,5285.00,26150,20240403,-41.76,12010,20241202,26.81,22650,-32.76,20250106,14480,5.18,20250404,26000,-41.42,20240614,12010,26.81,20241202,1.64,Y,228760,500,121 억,,288067,N,N,7153,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 20250407 160912 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14050 -1400 5 -9.06 2427284265 170307 114.96 14920 15260 13960 20050 10820 15450 14252.50 1.13 0 -52947 16843 16146 15313 14616 13783 16495 14965 122 4600 500 11430 10 1 24362333 3423 -33.45 2.66 12 0.70 -420.00 5285.00 26150 20240403 -46.27 12010 20241202 16.99 22650 -37.97 20250106 13960 0.64 20250407 26000 -45.96 20240614 12010 16.99 20241202 1.63 Y 228760 500 121 억 274327 N N 13739 N 00 N
3 20250407 150918 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14110 -1340 5 -8.67 2345703005 164497 111.04 14920 15260 13960 20050 10820 15450 14259.85 1.13 0 -51973 16843 16146 15313 14616 13783 16495 14965 122 4600 500 11430 10 1 24362333 3438 -33.60 2.67 12 0.68 -420.00 5285.00 26150 20240403 -46.04 12010 20241202 17.49 22650 -37.70 20250106 13960 1.07 20250407 26000 -45.73 20240614 12010 17.49 20241202 1.63 Y 228760 500 121 억 274327 N N 7494 N 00 N
4 20250407 140915 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14170 -1280 5 -8.28 1526015780 106136 71.64 14920 15260 14160 20050 10820 15450 14377.93 1.13 0 -33115 16843 16146 15313 14616 13783 16495 14965 122 4600 500 11430 10 1 24362333 3452 -33.74 2.68 12 0.44 -420.00 5285.00 26150 20240403 -45.81 12010 20241202 17.99 22650 -37.44 20250106 14160 0.07 20250407 26000 -45.50 20240614 12010 17.99 20241202 1.63 Y 228760 500 121 억 274327 N N 7494 N 00 N
5 20250407 130914 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14470 -980 5 -6.34 1136272140 78759 53.16 14920 15260 14180 20050 10820 15450 14427.20 1.13 0 -19663 16843 16146 15313 14616 13783 16495 14965 122 4600 500 11430 10 1 24362333 3525 -34.45 2.74 12 0.32 -420.00 5285.00 26150 20240403 -44.67 12010 20241202 20.48 22650 -36.11 20250106 14180 2.05 20250407 26000 -44.35 20240614 12010 20.48 20241202 1.63 Y 228760 500 121 억 274327 N N 7494 N 00 N
6 20250407 120913 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14560 -890 5 -5.76 963177170 66755 45.06 14920 15260 14180 20050 10820 15450 14428.54 1.13 0 -16363 16843 16146 15313 14616 13783 16495 14965 122 4600 500 11430 10 1 24362333 3547 -34.67 2.75 12 0.27 -420.00 5285.00 26150 20240403 -44.32 12010 20241202 21.23 22650 -35.72 20250106 14180 2.68 20250407 26000 -44.00 20240614 12010 21.23 20241202 1.63 Y 228760 500 121 억 274327 N N 7494 N 00 N
7 20250407 110914 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14640 -810 5 -5.24 896711790 62178 41.97 14920 15260 14180 20050 10820 15450 14421.69 1.13 0 -15239 16843 16146 15313 14616 13783 16495 14965 122 4600 500 11430 10 1 24362333 3567 -34.86 2.77 12 0.26 -420.00 5285.00 26150 20240403 -44.02 12010 20241202 21.90 22650 -35.36 20250106 14180 3.24 20250407 26000 -43.69 20240614 12010 21.90 20241202 1.63 Y 228760 500 121 억 274327 N N 7494 N 00 N
8 20250407 100914 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14400 -1050 5 -6.80 779833930 54133 36.54 14920 15260 14180 20050 10820 15450 14405.89 1.13 0 -12754 16843 16146 15313 14616 13783 16495 14965 122 4600 500 11430 10 1 24362333 3508 -34.29 2.72 12 0.22 -420.00 5285.00 26150 20240403 -44.93 12010 20241202 19.90 22650 -36.42 20250106 14180 1.55 20250407 26000 -44.62 20240614 12010 19.90 20241202 1.63 Y 228760 500 121 억 274327 N N 7494 N 00 N
9 20250407 090916 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14300 -1150 5 -7.44 308286500 21178 14.30 14920 15260 14200 20050 10820 15450 14556.92 1.13 0 -2345 16843 16146 15313 14616 13783 16495 14965 122 4600 500 11430 10 1 24362333 3484 -34.05 2.71 12 0.09 -420.00 5285.00 26150 20240403 -45.32 12010 20241202 19.07 22650 -36.87 20250106 14200 0.70 20250407 26000 -45.00 20240614 12010 19.07 20241202 1.63 Y 228760 500 121 억 274327 N N 7494 N 00 N
10 20250404 160911 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 15450 540 2 3.62 2301762100 148147 229.60 14830 16010 14480 19380 10440 14910 15537.01 1.18 0 -19312 15710 15310 14960 14560 14210 15135 14385 122 4470 500 11030 10 1 24362333 3764 -36.79 2.92 12 0.61 -420.00 5285.00 26150 20240403 -40.92 12010 20241202 28.64 22650 -31.79 20250106 14480 6.70 20250404 26000 -40.58 20240614 12010 28.64 20241202 1.64 Y 228760 500 121 억 288067 N N 7494 N 00 N
11 20250404 150920 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 15390 480 2 3.22 2260238070 145454 225.43 14830 16010 14480 19380 10440 14910 15539.20 1.18 0 -20473 15710 15310 14960 14560 14210 15135 14385 122 4470 500 11030 10 1 24362333 3749 -36.64 2.91 12 0.60 -420.00 5285.00 26150 20240403 -41.15 12010 20241202 28.14 22650 -32.05 20250106 14480 6.28 20250404 26000 -40.81 20240614 12010 28.14 20241202 1.64 Y 228760 500 121 억 288067 N N 7153 N 00 N
12 20250404 140922 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 15230 320 2 2.15 2162105930 139058 215.51 14830 16010 14480 19380 10440 14910 15548.23 1.18 0 -23568 15710 15310 14960 14560 14210 15135 14385 122 4470 500 11030 10 1 24362333 3710 -36.26 2.88 12 0.57 -420.00 5285.00 26150 20240403 -41.76 12010 20241202 26.81 22650 -32.76 20250106 14480 5.18 20250404 26000 -41.42 20240614 12010 26.81 20241202 1.64 Y 228760 500 121 억 288067 N N 7153 N 00 N