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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
084650/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
20250411,160634,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2170,50,2,2.36,1535102032,719682,73.71,2085,2170,2085,2755,1485,2120,2132.95,3.60,0,118010,2170,2145,2105,2080,2040,2157,2092,372,635,500,1310,5,1,74239990,1611,-6.76,0.74,12,0.97,-321.00,2914.00,5420,20240819,-59.96,1991,20250409,8.99,3915,-44.57,20250109,1991,8.99,20250409,5420,-59.96,20240819,1991,8.99,20250409,6.83,Y,084650,500,371 억,,2673594,N,N,90279,N,00,N
20250411,150639,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2165,45,2,2.12,1436857797,674277,69.06,2085,2165,2085,2755,1485,2120,2130.96,3.60,0,131255,2170,2145,2105,2080,2040,2157,2092,372,635,500,1310,5,1,74239990,1607,-6.74,0.74,12,0.91,-321.00,2914.00,5420,20240819,-60.06,1991,20250409,8.74,3915,-44.70,20250109,1991,8.74,20250409,5420,-60.06,20240819,1991,8.74,20250409,6.83,Y,084650,500,371 억,,2673594,N,N,16428,N,00,N
20250411,140639,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2155,35,2,1.65,1222010653,574577,58.85,2085,2160,2085,2755,1485,2120,2126.80,3.60,0,115286,2170,2145,2105,2080,2040,2157,2092,372,635,500,1310,5,1,74239990,1600,-6.71,0.74,12,0.77,-321.00,2914.00,5420,20240819,-60.24,1991,20250409,8.24,3915,-44.96,20250109,1991,8.24,20250409,5420,-60.24,20240819,1991,8.24,20250409,6.83,Y,084650,500,371 억,,2673594,N,N,16428,N,00,N
20250411,130640,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2155,35,2,1.65,1033511858,486983,49.88,2085,2155,2085,2755,1485,2120,2122.28,3.60,0,73825,2170,2145,2105,2080,2040,2157,2092,372,635,500,1310,5,1,74239990,1600,-6.71,0.74,12,0.66,-321.00,2914.00,5420,20240819,-60.24,1991,20250409,8.24,3915,-44.96,20250109,1991,8.24,20250409,5420,-60.24,20240819,1991,8.24,20250409,6.83,Y,084650,500,371 억,,2673594,N,N,16428,N,00,N
20250411,120641,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2140,20,2,0.94,864080779,408094,41.80,2085,2155,2085,2755,1485,2120,2117.36,3.60,0,55704,2170,2145,2105,2080,2040,2157,2092,372,635,500,1310,5,1,74239990,1589,-6.67,0.73,12,0.55,-321.00,2914.00,5420,20240819,-60.52,1991,20250409,7.48,3915,-45.34,20250109,1991,7.48,20250409,5420,-60.52,20240819,1991,7.48,20250409,6.83,Y,084650,500,371 억,,2673594,N,N,16428,N,00,N
20250411,110640,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2135,15,2,0.71,676888561,320645,32.84,2085,2135,2085,2755,1485,2120,2111.02,3.60,0,43006,2170,2145,2105,2080,2040,2157,2092,372,635,500,1310,5,1,74239990,1585,-6.65,0.73,12,0.43,-321.00,2914.00,5420,20240819,-60.61,1991,20250409,7.23,3915,-45.47,20250109,1991,7.23,20250409,5420,-60.61,20240819,1991,7.23,20250409,6.83,Y,084650,500,371 억,,2673594,N,N,16428,N,00,N
20250411,100641,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2110,-10,5,-0.47,384364806,182722,18.72,2085,2125,2085,2755,1485,2120,2103.55,3.60,0,32612,2170,2145,2105,2080,2040,2157,2092,372,635,500,1310,5,1,74239990,1566,-6.57,0.72,12,0.25,-321.00,2914.00,5420,20240819,-61.07,1991,20250409,5.98,3915,-46.10,20250109,1991,5.98,20250409,5420,-61.07,20240819,1991,5.98,20250409,6.83,Y,084650,500,371 억,,2673594,N,N,16428,N,00,N
20250411,090644,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2120,0,3,0.00,156222510,74166,7.60,2085,2125,2085,2755,1485,2120,2106.38,3.60,0,41586,2170,2145,2105,2080,2040,2157,2092,372,635,500,1310,5,1,74239990,1574,-6.60,0.73,12,0.10,-321.00,2914.00,5420,20240819,-60.89,1991,20250409,6.48,3915,-45.85,20250109,1991,6.48,20250409,5420,-60.89,20240819,1991,6.48,20250409,6.83,Y,084650,500,371 억,,2673594,N,N,16428,N,00,N
20250410,160637,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2120,115,2,5.74,2023164770,961334,90.54,2100,2130,2065,2605,1405,2005,2104.51,2.93,0,438708,2081,2043,2017,1979,1953,2062,1998,372,600,500,1240,5,1,74239990,1574,-6.60,0.73,12,1.29,-321.00,2914.00,5420,20240819,-60.89,1991,20250409,6.48,3915,-45.85,20250109,1991,6.48,20250409,5420,-60.89,20240819,1991,6.48,20250409,6.87,Y,084650,500,371 억,,2175255,N,N,16428,N,00,N
20250410,150639,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2120,115,2,5.74,1868319243,888243,83.66,2100,2130,2065,2605,1405,2005,2103.39,2.93,0,399769,2081,2043,2017,1979,1953,2062,1998,372,600,500,1240,5,1,74239990,1574,-6.60,0.73,12,1.20,-321.00,2914.00,5420,20240819,-60.89,1991,20250409,6.48,3915,-45.85,20250109,1991,6.48,20250409,5420,-60.89,20240819,1991,6.48,20250409,6.87,Y,084650,500,371 억,,2175255,N,N,107085,N,00,N
20250410,140638,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2115,110,2,5.49,1572605979,748452,70.49,2100,2130,2065,2605,1405,2005,2101.14,2.93,0,330984,2081,2043,2017,1979,1953,2062,1998,372,600,500,1240,5,1,74239990,1570,-6.59,0.73,12,1.01,-321.00,2914.00,5420,20240819,-60.98,1991,20250409,6.23,3915,-45.98,20250109,1991,6.23,20250409,5420,-60.98,20240819,1991,6.23,20250409,6.87,Y,084650,500,371 억,,2175255,N,N,107085,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 20250411 160634 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2170 50 2 2.36 1535102032 719682 73.71 2085 2170 2085 2755 1485 2120 2132.95 3.60 0 118010 2170 2145 2105 2080 2040 2157 2092 372 635 500 1310 5 1 74239990 1611 -6.76 0.74 12 0.97 -321.00 2914.00 5420 20240819 -59.96 1991 20250409 8.99 3915 -44.57 20250109 1991 8.99 20250409 5420 -59.96 20240819 1991 8.99 20250409 6.83 Y 084650 500 371 억 2673594 N N 90279 N 00 N
3 20250411 150639 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2165 45 2 2.12 1436857797 674277 69.06 2085 2165 2085 2755 1485 2120 2130.96 3.60 0 131255 2170 2145 2105 2080 2040 2157 2092 372 635 500 1310 5 1 74239990 1607 -6.74 0.74 12 0.91 -321.00 2914.00 5420 20240819 -60.06 1991 20250409 8.74 3915 -44.70 20250109 1991 8.74 20250409 5420 -60.06 20240819 1991 8.74 20250409 6.83 Y 084650 500 371 억 2673594 N N 16428 N 00 N
4 20250411 140639 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2155 35 2 1.65 1222010653 574577 58.85 2085 2160 2085 2755 1485 2120 2126.80 3.60 0 115286 2170 2145 2105 2080 2040 2157 2092 372 635 500 1310 5 1 74239990 1600 -6.71 0.74 12 0.77 -321.00 2914.00 5420 20240819 -60.24 1991 20250409 8.24 3915 -44.96 20250109 1991 8.24 20250409 5420 -60.24 20240819 1991 8.24 20250409 6.83 Y 084650 500 371 억 2673594 N N 16428 N 00 N
5 20250411 130640 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2155 35 2 1.65 1033511858 486983 49.88 2085 2155 2085 2755 1485 2120 2122.28 3.60 0 73825 2170 2145 2105 2080 2040 2157 2092 372 635 500 1310 5 1 74239990 1600 -6.71 0.74 12 0.66 -321.00 2914.00 5420 20240819 -60.24 1991 20250409 8.24 3915 -44.96 20250109 1991 8.24 20250409 5420 -60.24 20240819 1991 8.24 20250409 6.83 Y 084650 500 371 억 2673594 N N 16428 N 00 N
6 20250411 120641 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2140 20 2 0.94 864080779 408094 41.80 2085 2155 2085 2755 1485 2120 2117.36 3.60 0 55704 2170 2145 2105 2080 2040 2157 2092 372 635 500 1310 5 1 74239990 1589 -6.67 0.73 12 0.55 -321.00 2914.00 5420 20240819 -60.52 1991 20250409 7.48 3915 -45.34 20250109 1991 7.48 20250409 5420 -60.52 20240819 1991 7.48 20250409 6.83 Y 084650 500 371 억 2673594 N N 16428 N 00 N
7 20250411 110640 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2135 15 2 0.71 676888561 320645 32.84 2085 2135 2085 2755 1485 2120 2111.02 3.60 0 43006 2170 2145 2105 2080 2040 2157 2092 372 635 500 1310 5 1 74239990 1585 -6.65 0.73 12 0.43 -321.00 2914.00 5420 20240819 -60.61 1991 20250409 7.23 3915 -45.47 20250109 1991 7.23 20250409 5420 -60.61 20240819 1991 7.23 20250409 6.83 Y 084650 500 371 억 2673594 N N 16428 N 00 N
8 20250411 100641 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2110 -10 5 -0.47 384364806 182722 18.72 2085 2125 2085 2755 1485 2120 2103.55 3.60 0 32612 2170 2145 2105 2080 2040 2157 2092 372 635 500 1310 5 1 74239990 1566 -6.57 0.72 12 0.25 -321.00 2914.00 5420 20240819 -61.07 1991 20250409 5.98 3915 -46.10 20250109 1991 5.98 20250409 5420 -61.07 20240819 1991 5.98 20250409 6.83 Y 084650 500 371 억 2673594 N N 16428 N 00 N
9 20250411 090644 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2120 0 3 0.00 156222510 74166 7.60 2085 2125 2085 2755 1485 2120 2106.38 3.60 0 41586 2170 2145 2105 2080 2040 2157 2092 372 635 500 1310 5 1 74239990 1574 -6.60 0.73 12 0.10 -321.00 2914.00 5420 20240819 -60.89 1991 20250409 6.48 3915 -45.85 20250109 1991 6.48 20250409 5420 -60.89 20240819 1991 6.48 20250409 6.83 Y 084650 500 371 억 2673594 N N 16428 N 00 N
10 20250410 160637 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2120 115 2 5.74 2023164770 961334 90.54 2100 2130 2065 2605 1405 2005 2104.51 2.93 0 438708 2081 2043 2017 1979 1953 2062 1998 372 600 500 1240 5 1 74239990 1574 -6.60 0.73 12 1.29 -321.00 2914.00 5420 20240819 -60.89 1991 20250409 6.48 3915 -45.85 20250109 1991 6.48 20250409 5420 -60.89 20240819 1991 6.48 20250409 6.87 Y 084650 500 371 억 2175255 N N 16428 N 00 N
11 20250410 150639 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2120 115 2 5.74 1868319243 888243 83.66 2100 2130 2065 2605 1405 2005 2103.39 2.93 0 399769 2081 2043 2017 1979 1953 2062 1998 372 600 500 1240 5 1 74239990 1574 -6.60 0.73 12 1.20 -321.00 2914.00 5420 20240819 -60.89 1991 20250409 6.48 3915 -45.85 20250109 1991 6.48 20250409 5420 -60.89 20240819 1991 6.48 20250409 6.87 Y 084650 500 371 억 2175255 N N 107085 N 00 N
12 20250410 140638 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2115 110 2 5.49 1572605979 748452 70.49 2100 2130 2065 2605 1405 2005 2101.14 2.93 0 330984 2081 2043 2017 1979 1953 2062 1998 372 600 500 1240 5 1 74239990 1570 -6.59 0.73 12 1.01 -321.00 2914.00 5420 20240819 -60.98 1991 20250409 6.23 3915 -45.98 20250109 1991 6.23 20250409 5420 -60.98 20240819 1991 6.23 20250409 6.87 Y 084650 500 371 억 2175255 N N 107085 N 00 N