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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
237820/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
20250417,160951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5430,120,2,2.26,236520885,43876,65.31,5340,5430,5320,6900,3720,5310,5390.62,1.85,0,16483,5523,5416,5353,5246,5183,5385,5215,64,1590,500,3290,10,1,12827140,697,16.21,0.81,12,0.34,335.00,6682.00,8380,20240726,-35.20,4690,20240909,15.78,7890,-31.18,20250204,4900,10.82,20250409,8380,-35.20,20240726,4690,15.78,20240909,3.25,Y,237820,500,64 억,,237804,N,N,4360,N,00,N
20250417,151001,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5430,120,2,2.26,231907085,43023,64.04,5340,5430,5320,6900,3720,5310,5390.30,1.85,0,16116,5523,5416,5353,5246,5183,5385,5215,64,1590,500,3290,10,1,12827140,697,16.21,0.81,12,0.34,335.00,6682.00,8380,20240726,-35.20,4690,20240909,15.78,7890,-31.18,20250204,4900,10.82,20250409,8380,-35.20,20240726,4690,15.78,20240909,3.25,Y,237820,500,64 억,,237804,N,N,8511,N,00,N
20250417,141003,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5390,80,2,1.51,208363705,38667,57.55,5340,5430,5320,6900,3720,5310,5388.67,1.85,0,14803,5523,5416,5353,5246,5183,5385,5215,64,1590,500,3290,10,1,12827140,691,16.09,0.81,12,0.30,335.00,6682.00,8380,20240726,-35.68,4690,20240909,14.93,7890,-31.69,20250204,4900,10.00,20250409,8380,-35.68,20240726,4690,14.93,20240909,3.25,Y,237820,500,64 억,,237804,N,N,8511,N,00,N
20250417,131001,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5430,120,2,2.26,192107975,35653,53.07,5340,5430,5320,6900,3720,5310,5388.27,1.85,0,14058,5523,5416,5353,5246,5183,5385,5215,64,1590,500,3290,10,1,12827140,697,16.21,0.81,12,0.28,335.00,6682.00,8380,20240726,-35.20,4690,20240909,15.78,7890,-31.18,20250204,4900,10.82,20250409,8380,-35.20,20240726,4690,15.78,20240909,3.25,Y,237820,500,64 억,,237804,N,N,8511,N,00,N
20250417,121000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5410,100,2,1.88,137190855,25504,37.96,5340,5430,5320,6900,3720,5310,5379.19,1.85,0,6438,5523,5416,5353,5246,5183,5385,5215,64,1590,500,3290,10,1,12827140,694,16.15,0.81,12,0.20,335.00,6682.00,8380,20240726,-35.44,4690,20240909,15.35,7890,-31.43,20250204,4900,10.41,20250409,8380,-35.44,20240726,4690,15.35,20240909,3.25,Y,237820,500,64 억,,237804,N,N,8511,N,00,N
20250417,110959,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5390,80,2,1.51,100508575,18719,27.86,5340,5400,5320,6900,3720,5310,5369.33,1.85,0,1956,5523,5416,5353,5246,5183,5385,5215,64,1590,500,3290,10,1,12827140,691,16.09,0.81,12,0.15,335.00,6682.00,8380,20240726,-35.68,4690,20240909,14.93,7890,-31.69,20250204,4900,10.00,20250409,8380,-35.68,20240726,4690,14.93,20240909,3.25,Y,237820,500,64 억,,237804,N,N,8511,N,00,N
20250417,101000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5360,50,2,0.94,79353280,14792,22.02,5340,5390,5320,6900,3720,5310,5364.61,1.85,0,4329,5523,5416,5353,5246,5183,5385,5215,64,1590,500,3290,10,1,12827140,688,16.00,0.80,12,0.12,335.00,6682.00,8380,20240726,-36.04,4690,20240909,14.29,7890,-32.07,20250204,4900,9.39,20250409,8380,-36.04,20240726,4690,14.29,20240909,3.25,Y,237820,500,64 억,,237804,N,N,8511,N,00,N
20250417,091004,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5380,70,2,1.32,8648140,1618,2.41,5340,5390,5340,6900,3720,5310,5344.96,1.85,0,563,5523,5416,5353,5246,5183,5385,5215,64,1590,500,3290,10,1,12827140,690,16.06,0.81,12,0.01,335.00,6682.00,8380,20240726,-35.80,4690,20240909,14.71,7890,-31.81,20250204,4900,9.80,20250409,8380,-35.80,20240726,4690,14.71,20240909,3.25,Y,237820,500,64 억,,237804,N,N,8511,N,00,N
20250416,160948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5310,-130,5,-2.39,361473220,67096,210.67,5430,5460,5290,7070,3810,5440,5387.40,1.83,0,-3106,5526,5482,5416,5372,5306,5505,5395,64,1630,500,3370,10,1,12827140,681,15.85,0.79,12,0.52,335.00,6682.00,8380,20240726,-36.63,4690,20240909,13.22,7890,-32.70,20250204,4900,8.37,20250409,8380,-36.63,20240726,4690,13.22,20240909,3.23,Y,237820,500,64 억,,235158,N,N,8511,N,00,N
20250416,151000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5330,-110,5,-2.02,313053500,57969,182.01,5430,5460,5310,7070,3810,5440,5400.36,1.83,0,-3951,5526,5482,5416,5372,5306,5505,5395,64,1630,500,3370,10,1,12827140,684,15.91,0.80,12,0.45,335.00,6682.00,8380,20240726,-36.40,4690,20240909,13.65,7890,-32.45,20250204,4900,8.78,20250409,8380,-36.40,20240726,4690,13.65,20240909,3.23,Y,237820,500,64 억,,235158,N,N,5365,N,00,N
20250416,140959,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5400,-40,5,-0.74,248232190,45846,143.95,5430,5460,5370,7070,3810,5440,5414.48,1.83,0,-3880,5526,5482,5416,5372,5306,5505,5395,64,1630,500,3370,10,1,12827140,693,16.12,0.81,12,0.36,335.00,6682.00,8380,20240726,-35.56,4690,20240909,15.14,7890,-31.56,20250204,4900,10.20,20250409,8380,-35.56,20240726,4690,15.14,20240909,3.23,Y,237820,500,64 억,,235158,N,N,5365,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 20250417 160951 57 100.00 KOSDAQ 일반서비스 N N N N N 5430 120 2 2.26 236520885 43876 65.31 5340 5430 5320 6900 3720 5310 5390.62 1.85 0 16483 5523 5416 5353 5246 5183 5385 5215 64 1590 500 3290 10 1 12827140 697 16.21 0.81 12 0.34 335.00 6682.00 8380 20240726 -35.20 4690 20240909 15.78 7890 -31.18 20250204 4900 10.82 20250409 8380 -35.20 20240726 4690 15.78 20240909 3.25 Y 237820 500 64 억 237804 N N 4360 N 00 N
3 20250417 151001 57 100.00 KOSDAQ 일반서비스 N N N N N 5430 120 2 2.26 231907085 43023 64.04 5340 5430 5320 6900 3720 5310 5390.30 1.85 0 16116 5523 5416 5353 5246 5183 5385 5215 64 1590 500 3290 10 1 12827140 697 16.21 0.81 12 0.34 335.00 6682.00 8380 20240726 -35.20 4690 20240909 15.78 7890 -31.18 20250204 4900 10.82 20250409 8380 -35.20 20240726 4690 15.78 20240909 3.25 Y 237820 500 64 억 237804 N N 8511 N 00 N
4 20250417 141003 57 100.00 KOSDAQ 일반서비스 N N N N N 5390 80 2 1.51 208363705 38667 57.55 5340 5430 5320 6900 3720 5310 5388.67 1.85 0 14803 5523 5416 5353 5246 5183 5385 5215 64 1590 500 3290 10 1 12827140 691 16.09 0.81 12 0.30 335.00 6682.00 8380 20240726 -35.68 4690 20240909 14.93 7890 -31.69 20250204 4900 10.00 20250409 8380 -35.68 20240726 4690 14.93 20240909 3.25 Y 237820 500 64 억 237804 N N 8511 N 00 N
5 20250417 131001 57 100.00 KOSDAQ 일반서비스 N N N N N 5430 120 2 2.26 192107975 35653 53.07 5340 5430 5320 6900 3720 5310 5388.27 1.85 0 14058 5523 5416 5353 5246 5183 5385 5215 64 1590 500 3290 10 1 12827140 697 16.21 0.81 12 0.28 335.00 6682.00 8380 20240726 -35.20 4690 20240909 15.78 7890 -31.18 20250204 4900 10.82 20250409 8380 -35.20 20240726 4690 15.78 20240909 3.25 Y 237820 500 64 억 237804 N N 8511 N 00 N
6 20250417 121000 57 100.00 KOSDAQ 일반서비스 N N N N N 5410 100 2 1.88 137190855 25504 37.96 5340 5430 5320 6900 3720 5310 5379.19 1.85 0 6438 5523 5416 5353 5246 5183 5385 5215 64 1590 500 3290 10 1 12827140 694 16.15 0.81 12 0.20 335.00 6682.00 8380 20240726 -35.44 4690 20240909 15.35 7890 -31.43 20250204 4900 10.41 20250409 8380 -35.44 20240726 4690 15.35 20240909 3.25 Y 237820 500 64 억 237804 N N 8511 N 00 N
7 20250417 110959 57 100.00 KOSDAQ 일반서비스 N N N N N 5390 80 2 1.51 100508575 18719 27.86 5340 5400 5320 6900 3720 5310 5369.33 1.85 0 1956 5523 5416 5353 5246 5183 5385 5215 64 1590 500 3290 10 1 12827140 691 16.09 0.81 12 0.15 335.00 6682.00 8380 20240726 -35.68 4690 20240909 14.93 7890 -31.69 20250204 4900 10.00 20250409 8380 -35.68 20240726 4690 14.93 20240909 3.25 Y 237820 500 64 억 237804 N N 8511 N 00 N
8 20250417 101000 57 100.00 KOSDAQ 일반서비스 N N N N N 5360 50 2 0.94 79353280 14792 22.02 5340 5390 5320 6900 3720 5310 5364.61 1.85 0 4329 5523 5416 5353 5246 5183 5385 5215 64 1590 500 3290 10 1 12827140 688 16.00 0.80 12 0.12 335.00 6682.00 8380 20240726 -36.04 4690 20240909 14.29 7890 -32.07 20250204 4900 9.39 20250409 8380 -36.04 20240726 4690 14.29 20240909 3.25 Y 237820 500 64 억 237804 N N 8511 N 00 N
9 20250417 091004 57 100.00 KOSDAQ 일반서비스 N N N N N 5380 70 2 1.32 8648140 1618 2.41 5340 5390 5340 6900 3720 5310 5344.96 1.85 0 563 5523 5416 5353 5246 5183 5385 5215 64 1590 500 3290 10 1 12827140 690 16.06 0.81 12 0.01 335.00 6682.00 8380 20240726 -35.80 4690 20240909 14.71 7890 -31.81 20250204 4900 9.80 20250409 8380 -35.80 20240726 4690 14.71 20240909 3.25 Y 237820 500 64 억 237804 N N 8511 N 00 N
10 20250416 160948 57 100.00 KOSDAQ 일반서비스 N N N N N 5310 -130 5 -2.39 361473220 67096 210.67 5430 5460 5290 7070 3810 5440 5387.40 1.83 0 -3106 5526 5482 5416 5372 5306 5505 5395 64 1630 500 3370 10 1 12827140 681 15.85 0.79 12 0.52 335.00 6682.00 8380 20240726 -36.63 4690 20240909 13.22 7890 -32.70 20250204 4900 8.37 20250409 8380 -36.63 20240726 4690 13.22 20240909 3.23 Y 237820 500 64 억 235158 N N 8511 N 00 N
11 20250416 151000 57 100.00 KOSDAQ 일반서비스 N N N N N 5330 -110 5 -2.02 313053500 57969 182.01 5430 5460 5310 7070 3810 5440 5400.36 1.83 0 -3951 5526 5482 5416 5372 5306 5505 5395 64 1630 500 3370 10 1 12827140 684 15.91 0.80 12 0.45 335.00 6682.00 8380 20240726 -36.40 4690 20240909 13.65 7890 -32.45 20250204 4900 8.78 20250409 8380 -36.40 20240726 4690 13.65 20240909 3.23 Y 237820 500 64 억 235158 N N 5365 N 00 N
12 20250416 140959 57 100.00 KOSDAQ 일반서비스 N N N N N 5400 -40 5 -0.74 248232190 45846 143.95 5430 5460 5370 7070 3810 5440 5414.48 1.83 0 -3880 5526 5482 5416 5372 5306 5505 5395 64 1630 500 3370 10 1 12827140 693 16.12 0.81 12 0.36 335.00 6682.00 8380 20240726 -35.56 4690 20240909 15.14 7890 -31.56 20250204 4900 10.20 20250409 8380 -35.56 20240726 4690 15.14 20240909 3.23 Y 237820 500 64 억 235158 N N 5365 N 00 N