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
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
20250417,160959,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1573,2,2,0.13,85289209,54506,88.95,1540,1598,1540,2040,1100,1571,1564.77,2.59,0,6552,1664,1617,1585,1538,1506,1601,1522,77,469,500,940,1,1,15348206,241,71.50,1.80,12,0.36,22.00,874.00,5430,20240812,-71.03,1431,20250409,9.92,2145,-26.67,20250108,1431,9.92,20250409,5430,-71.03,20240812,1431,9.92,20250409,2.95,Y,246250,500,76 억,,397506,N,N,1384,N,00,N
20250417,151010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1581,10,2,0.64,79476199,50836,82.97,1540,1598,1540,2040,1100,1571,1563.38,2.59,0,6703,1664,1617,1585,1538,1506,1601,1522,77,469,500,940,1,1,15348206,243,71.86,1.81,12,0.33,22.00,874.00,5430,20240812,-70.88,1431,20250409,10.48,2145,-26.29,20250108,1431,10.48,20250409,5430,-70.88,20240812,1431,10.48,20250409,2.95,Y,246250,500,76 억,,397506,N,N,4611,N,00,N
20250417,141012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1578,7,2,0.45,67829825,43494,70.98,1540,1598,1540,2040,1100,1571,1559.52,2.59,0,6640,1664,1617,1585,1538,1506,1601,1522,77,469,500,940,1,1,15348206,242,71.73,1.81,12,0.28,22.00,874.00,5430,20240812,-70.94,1431,20250409,10.27,2145,-26.43,20250108,1431,10.27,20250409,5430,-70.94,20240812,1431,10.27,20250409,2.95,Y,246250,500,76 억,,397506,N,N,4611,N,00,N
20250417,131010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1583,12,2,0.76,66472803,42632,69.58,1540,1598,1540,2040,1100,1571,1559.22,2.59,0,6824,1664,1617,1585,1538,1506,1601,1522,77,469,500,940,1,1,15348206,243,71.95,1.81,12,0.28,22.00,874.00,5430,20240812,-70.85,1431,20250409,10.62,2145,-26.20,20250108,1431,10.62,20250409,5430,-70.85,20240812,1431,10.62,20250409,2.95,Y,246250,500,76 억,,397506,N,N,4611,N,00,N
20250417,121009,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1575,4,2,0.25,63260652,40595,66.25,1540,1598,1540,2040,1100,1571,1558.34,2.59,0,6371,1664,1617,1585,1538,1506,1601,1522,77,469,500,940,1,1,15348206,242,71.59,1.80,12,0.26,22.00,874.00,5430,20240812,-70.99,1431,20250409,10.06,2145,-26.57,20250108,1431,10.06,20250409,5430,-70.99,20240812,1431,10.06,20250409,2.95,Y,246250,500,76 억,,397506,N,N,4611,N,00,N
20250417,111007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1565,-6,5,-0.38,61928916,39747,64.87,1540,1598,1540,2040,1100,1571,1558.08,2.59,0,6635,1664,1617,1585,1538,1506,1601,1522,77,469,500,940,1,1,15348206,240,71.14,1.79,12,0.26,22.00,874.00,5430,20240812,-71.18,1431,20250409,9.36,2145,-27.04,20250108,1431,9.36,20250409,5430,-71.18,20240812,1431,9.36,20250409,2.95,Y,246250,500,76 억,,397506,N,N,4611,N,00,N
20250417,101009,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1577,6,2,0.38,52971297,34028,55.53,1540,1598,1540,2040,1100,1571,1556.70,2.59,0,6397,1664,1617,1585,1538,1506,1601,1522,77,469,500,940,1,1,15348206,242,71.68,1.80,12,0.22,22.00,874.00,5430,20240812,-70.96,1431,20250409,10.20,2145,-26.48,20250108,1431,10.20,20250409,5430,-70.96,20240812,1431,10.20,20250409,2.95,Y,246250,500,76 억,,397506,N,N,4611,N,00,N
20250417,091013,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1563,-8,5,-0.51,33583132,21725,35.46,1540,1570,1540,2040,1100,1571,1545.83,2.59,0,6909,1664,1617,1585,1538,1506,1601,1522,77,469,500,940,1,1,15348206,240,71.05,1.79,12,0.14,22.00,874.00,5430,20240812,-71.22,1431,20250409,9.22,2145,-27.13,20250108,1431,9.22,20250409,5430,-71.22,20240812,1431,9.22,20250409,2.95,Y,246250,500,76 억,,397506,N,N,4611,N,00,N
20250416,160957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1571,-5,5,-0.32,97081546,61274,99.39,1576,1632,1553,2045,1104,1576,1584.38,2.59,0,-715,1648,1612,1564,1528,1480,1630,1546,77,469,500,940,1,1,15348206,241,71.41,1.80,12,0.40,22.00,874.00,5430,20240812,-71.07,1431,20250409,9.78,2145,-26.76,20250108,1431,9.78,20250409,5430,-71.07,20240812,1431,9.78,20250409,2.94,Y,246250,500,76 억,,398174,N,N,4611,N,00,N
20250416,151008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1578,2,2,0.13,96011695,60593,98.28,1576,1632,1553,2045,1104,1576,1584.53,2.59,0,-686,1648,1612,1564,1528,1480,1630,1546,77,469,500,940,1,1,15348206,242,71.73,1.81,12,0.39,22.00,874.00,5430,20240812,-70.94,1431,20250409,10.27,2145,-26.43,20250108,1431,10.27,20250409,5430,-70.94,20240812,1431,10.27,20250409,2.94,Y,246250,500,76 억,,398174,N,N,3989,N,00,N
20250416,141008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1580,4,2,0.25,88538599,55831,90.56,1576,1632,1553,2045,1104,1576,1585.83,2.59,0,-1418,1648,1612,1564,1528,1480,1630,1546,77,469,500,940,1,1,15348206,243,71.82,1.81,12,0.36,22.00,874.00,5430,20240812,-70.90,1431,20250409,10.41,2145,-26.34,20250108,1431,10.41,20250409,5430,-70.90,20240812,1431,10.41,20250409,2.94,Y,246250,500,76 억,,398174,N,N,3989,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 160959 57 100.00 KOSDAQ 일반서비스 N N N N N 1573 2 2 0.13 85289209 54506 88.95 1540 1598 1540 2040 1100 1571 1564.77 2.59 0 6552 1664 1617 1585 1538 1506 1601 1522 77 469 500 940 1 1 15348206 241 71.50 1.80 12 0.36 22.00 874.00 5430 20240812 -71.03 1431 20250409 9.92 2145 -26.67 20250108 1431 9.92 20250409 5430 -71.03 20240812 1431 9.92 20250409 2.95 Y 246250 500 76 억 397506 N N 1384 N 00 N
3 20250417 151010 57 100.00 KOSDAQ 일반서비스 N N N N N 1581 10 2 0.64 79476199 50836 82.97 1540 1598 1540 2040 1100 1571 1563.38 2.59 0 6703 1664 1617 1585 1538 1506 1601 1522 77 469 500 940 1 1 15348206 243 71.86 1.81 12 0.33 22.00 874.00 5430 20240812 -70.88 1431 20250409 10.48 2145 -26.29 20250108 1431 10.48 20250409 5430 -70.88 20240812 1431 10.48 20250409 2.95 Y 246250 500 76 억 397506 N N 4611 N 00 N
4 20250417 141012 57 100.00 KOSDAQ 일반서비스 N N N N N 1578 7 2 0.45 67829825 43494 70.98 1540 1598 1540 2040 1100 1571 1559.52 2.59 0 6640 1664 1617 1585 1538 1506 1601 1522 77 469 500 940 1 1 15348206 242 71.73 1.81 12 0.28 22.00 874.00 5430 20240812 -70.94 1431 20250409 10.27 2145 -26.43 20250108 1431 10.27 20250409 5430 -70.94 20240812 1431 10.27 20250409 2.95 Y 246250 500 76 억 397506 N N 4611 N 00 N
5 20250417 131010 57 100.00 KOSDAQ 일반서비스 N N N N N 1583 12 2 0.76 66472803 42632 69.58 1540 1598 1540 2040 1100 1571 1559.22 2.59 0 6824 1664 1617 1585 1538 1506 1601 1522 77 469 500 940 1 1 15348206 243 71.95 1.81 12 0.28 22.00 874.00 5430 20240812 -70.85 1431 20250409 10.62 2145 -26.20 20250108 1431 10.62 20250409 5430 -70.85 20240812 1431 10.62 20250409 2.95 Y 246250 500 76 억 397506 N N 4611 N 00 N
6 20250417 121009 57 100.00 KOSDAQ 일반서비스 N N N N N 1575 4 2 0.25 63260652 40595 66.25 1540 1598 1540 2040 1100 1571 1558.34 2.59 0 6371 1664 1617 1585 1538 1506 1601 1522 77 469 500 940 1 1 15348206 242 71.59 1.80 12 0.26 22.00 874.00 5430 20240812 -70.99 1431 20250409 10.06 2145 -26.57 20250108 1431 10.06 20250409 5430 -70.99 20240812 1431 10.06 20250409 2.95 Y 246250 500 76 억 397506 N N 4611 N 00 N
7 20250417 111007 57 100.00 KOSDAQ 일반서비스 N N N N N 1565 -6 5 -0.38 61928916 39747 64.87 1540 1598 1540 2040 1100 1571 1558.08 2.59 0 6635 1664 1617 1585 1538 1506 1601 1522 77 469 500 940 1 1 15348206 240 71.14 1.79 12 0.26 22.00 874.00 5430 20240812 -71.18 1431 20250409 9.36 2145 -27.04 20250108 1431 9.36 20250409 5430 -71.18 20240812 1431 9.36 20250409 2.95 Y 246250 500 76 억 397506 N N 4611 N 00 N
8 20250417 101009 57 100.00 KOSDAQ 일반서비스 N N N N N 1577 6 2 0.38 52971297 34028 55.53 1540 1598 1540 2040 1100 1571 1556.70 2.59 0 6397 1664 1617 1585 1538 1506 1601 1522 77 469 500 940 1 1 15348206 242 71.68 1.80 12 0.22 22.00 874.00 5430 20240812 -70.96 1431 20250409 10.20 2145 -26.48 20250108 1431 10.20 20250409 5430 -70.96 20240812 1431 10.20 20250409 2.95 Y 246250 500 76 억 397506 N N 4611 N 00 N
9 20250417 091013 57 100.00 KOSDAQ 일반서비스 N N N N N 1563 -8 5 -0.51 33583132 21725 35.46 1540 1570 1540 2040 1100 1571 1545.83 2.59 0 6909 1664 1617 1585 1538 1506 1601 1522 77 469 500 940 1 1 15348206 240 71.05 1.79 12 0.14 22.00 874.00 5430 20240812 -71.22 1431 20250409 9.22 2145 -27.13 20250108 1431 9.22 20250409 5430 -71.22 20240812 1431 9.22 20250409 2.95 Y 246250 500 76 억 397506 N N 4611 N 00 N
10 20250416 160957 57 100.00 KOSDAQ 일반서비스 N N N N N 1571 -5 5 -0.32 97081546 61274 99.39 1576 1632 1553 2045 1104 1576 1584.38 2.59 0 -715 1648 1612 1564 1528 1480 1630 1546 77 469 500 940 1 1 15348206 241 71.41 1.80 12 0.40 22.00 874.00 5430 20240812 -71.07 1431 20250409 9.78 2145 -26.76 20250108 1431 9.78 20250409 5430 -71.07 20240812 1431 9.78 20250409 2.94 Y 246250 500 76 억 398174 N N 4611 N 00 N
11 20250416 151008 57 100.00 KOSDAQ 일반서비스 N N N N N 1578 2 2 0.13 96011695 60593 98.28 1576 1632 1553 2045 1104 1576 1584.53 2.59 0 -686 1648 1612 1564 1528 1480 1630 1546 77 469 500 940 1 1 15348206 242 71.73 1.81 12 0.39 22.00 874.00 5430 20240812 -70.94 1431 20250409 10.27 2145 -26.43 20250108 1431 10.27 20250409 5430 -70.94 20240812 1431 10.27 20250409 2.94 Y 246250 500 76 억 398174 N N 3989 N 00 N
12 20250416 141008 57 100.00 KOSDAQ 일반서비스 N N N N N 1580 4 2 0.25 88538599 55831 90.56 1576 1632 1553 2045 1104 1576 1585.83 2.59 0 -1418 1648 1612 1564 1528 1480 1630 1546 77 469 500 940 1 1 15348206 243 71.82 1.81 12 0.36 22.00 874.00 5430 20240812 -70.90 1431 20250409 10.41 2145 -26.34 20250108 1431 10.41 20250409 5430 -70.90 20240812 1431 10.41 20250409 2.94 Y 246250 500 76 억 398174 N N 3989 N 00 N