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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
037440/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
20250414,160427,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4935,40,2,0.82,281854769,57150,127.31,4900,4960,4815,6360,3430,4895,4931.86,6.18,0,8932,4995,4945,4860,4810,4725,4970,4835,70,1465,500,3420,5,1,13922475,687,5.32,0.75,12,0.41,928.00,6553.00,7440,20240725,-33.67,4250,20241209,16.12,6040,-18.29,20250219,4460,10.65,20250407,7440,-33.67,20240725,4250,16.12,20241209,4.16,Y,037440,500,69 억,,860311,N,N,803,N,00,N
20250414,150430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4960,65,2,1.33,269027530,54556,121.53,4900,4960,4815,6360,3430,4895,4931.24,6.18,0,8543,4995,4945,4860,4810,4725,4970,4835,70,1465,500,3420,5,1,13922475,691,5.34,0.76,12,0.39,928.00,6553.00,7440,20240725,-33.33,4250,20241209,16.71,6040,-17.88,20250219,4460,11.21,20250407,7440,-33.33,20240725,4250,16.71,20241209,4.16,Y,037440,500,69 억,,860311,N,N,1853,N,00,N
20250414,140429,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4945,50,2,1.02,241897775,49073,109.31,4900,4955,4815,6360,3430,4895,4929.37,6.18,0,7345,4995,4945,4860,4810,4725,4970,4835,70,1465,500,3420,5,1,13922475,688,5.33,0.75,12,0.35,928.00,6553.00,7440,20240725,-33.53,4250,20241209,16.35,6040,-18.13,20250219,4460,10.87,20250407,7440,-33.53,20240725,4250,16.35,20241209,4.16,Y,037440,500,69 억,,860311,N,N,1853,N,00,N
20250414,130429,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4935,40,2,0.82,174019745,35349,78.74,4900,4955,4815,6360,3430,4895,4922.93,6.18,0,4220,4995,4945,4860,4810,4725,4970,4835,70,1465,500,3420,5,1,13922475,687,5.32,0.75,12,0.25,928.00,6553.00,7440,20240725,-33.67,4250,20241209,16.12,6040,-18.29,20250219,4460,10.65,20250407,7440,-33.67,20240725,4250,16.12,20241209,4.16,Y,037440,500,69 억,,860311,N,N,1853,N,00,N
20250414,120430,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4940,45,2,0.92,159795705,32463,72.31,4900,4955,4815,6360,3430,4895,4922.42,6.18,0,4127,4995,4945,4860,4810,4725,4970,4835,70,1465,500,3420,5,1,13922475,688,5.32,0.75,12,0.23,928.00,6553.00,7440,20240725,-33.60,4250,20241209,16.24,6040,-18.21,20250219,4460,10.76,20250407,7440,-33.60,20240725,4250,16.24,20241209,4.16,Y,037440,500,69 억,,860311,N,N,1853,N,00,N
20250414,110428,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4910,15,2,0.31,136697965,27782,61.89,4900,4955,4815,6360,3430,4895,4920.41,6.18,0,4881,4995,4945,4860,4810,4725,4970,4835,70,1465,500,3420,5,1,13922475,684,5.29,0.75,12,0.20,928.00,6553.00,7440,20240725,-34.01,4250,20241209,15.53,6040,-18.71,20250219,4460,10.09,20250407,7440,-34.01,20240725,4250,15.53,20241209,4.16,Y,037440,500,69 억,,860311,N,N,1853,N,00,N
20250414,100429,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4955,60,2,1.23,91835155,18682,41.62,4900,4955,4815,6360,3430,4895,4915.74,6.18,0,6951,4995,4945,4860,4810,4725,4970,4835,70,1465,500,3420,5,1,13922475,690,5.34,0.76,12,0.13,928.00,6553.00,7440,20240725,-33.40,4250,20241209,16.59,6040,-17.96,20250219,4460,11.10,20250407,7440,-33.40,20240725,4250,16.59,20241209,4.16,Y,037440,500,69 억,,860311,N,N,1853,N,00,N
20250414,090429,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4885,-10,5,-0.20,14316340,2936,6.54,4900,4910,4815,6360,3430,4895,4875.94,6.18,0,-281,4995,4945,4860,4810,4725,4970,4835,70,1465,500,3420,5,1,13922475,680,5.26,0.75,12,0.02,928.00,6553.00,7440,20240725,-34.34,4250,20241209,14.94,6040,-19.12,20250219,4460,9.53,20250407,7440,-34.34,20240725,4250,14.94,20241209,4.16,Y,037440,500,69 억,,860311,N,N,1853,N,00,N
20250411,160425,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4895,55,2,1.14,214040995,44038,61.44,4825,4910,4775,6290,3390,4840,4860.33,6.11,0,9200,4956,4897,4781,4722,4606,4927,4752,70,1450,500,3380,5,1,13922475,682,5.27,0.75,12,0.32,928.00,6553.00,7440,20240725,-34.21,4250,20241209,15.18,6040,-18.96,20250219,4460,9.75,20250407,7440,-34.21,20240725,4250,15.18,20241209,4.24,Y,037440,500,69 억,,850636,N,N,1853,N,00,N
20250411,150428,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4905,65,2,1.34,193950125,39932,55.71,4825,4910,4775,6290,3390,4840,4857.01,6.11,0,9728,4956,4897,4781,4722,4606,4927,4752,70,1450,500,3380,5,1,13922475,683,5.29,0.75,12,0.29,928.00,6553.00,7440,20240725,-34.07,4250,20241209,15.41,6040,-18.79,20250219,4460,9.98,20250407,7440,-34.07,20240725,4250,15.41,20241209,4.24,Y,037440,500,69 억,,850636,N,N,1305,N,00,N
20250411,140428,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4905,65,2,1.34,180030595,37092,51.75,4825,4905,4775,6290,3390,4840,4853.62,6.11,0,9651,4956,4897,4781,4722,4606,4927,4752,70,1450,500,3380,5,1,13922475,683,5.29,0.75,12,0.27,928.00,6553.00,7440,20240725,-34.07,4250,20241209,15.41,6040,-18.79,20250219,4460,9.98,20250407,7440,-34.07,20240725,4250,15.41,20241209,4.24,Y,037440,500,69 억,,850636,N,N,1305,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 20250414 160427 57 100.00 KOSDAQ 일반서비스 N N N N N 4935 40 2 0.82 281854769 57150 127.31 4900 4960 4815 6360 3430 4895 4931.86 6.18 0 8932 4995 4945 4860 4810 4725 4970 4835 70 1465 500 3420 5 1 13922475 687 5.32 0.75 12 0.41 928.00 6553.00 7440 20240725 -33.67 4250 20241209 16.12 6040 -18.29 20250219 4460 10.65 20250407 7440 -33.67 20240725 4250 16.12 20241209 4.16 Y 037440 500 69 억 860311 N N 803 N 00 N
3 20250414 150430 57 100.00 KOSDAQ 일반서비스 N N N N N 4960 65 2 1.33 269027530 54556 121.53 4900 4960 4815 6360 3430 4895 4931.24 6.18 0 8543 4995 4945 4860 4810 4725 4970 4835 70 1465 500 3420 5 1 13922475 691 5.34 0.76 12 0.39 928.00 6553.00 7440 20240725 -33.33 4250 20241209 16.71 6040 -17.88 20250219 4460 11.21 20250407 7440 -33.33 20240725 4250 16.71 20241209 4.16 Y 037440 500 69 억 860311 N N 1853 N 00 N
4 20250414 140429 57 100.00 KOSDAQ 일반서비스 N N N N N 4945 50 2 1.02 241897775 49073 109.31 4900 4955 4815 6360 3430 4895 4929.37 6.18 0 7345 4995 4945 4860 4810 4725 4970 4835 70 1465 500 3420 5 1 13922475 688 5.33 0.75 12 0.35 928.00 6553.00 7440 20240725 -33.53 4250 20241209 16.35 6040 -18.13 20250219 4460 10.87 20250407 7440 -33.53 20240725 4250 16.35 20241209 4.16 Y 037440 500 69 억 860311 N N 1853 N 00 N
5 20250414 130429 57 100.00 KOSDAQ 일반서비스 N N N N N 4935 40 2 0.82 174019745 35349 78.74 4900 4955 4815 6360 3430 4895 4922.93 6.18 0 4220 4995 4945 4860 4810 4725 4970 4835 70 1465 500 3420 5 1 13922475 687 5.32 0.75 12 0.25 928.00 6553.00 7440 20240725 -33.67 4250 20241209 16.12 6040 -18.29 20250219 4460 10.65 20250407 7440 -33.67 20240725 4250 16.12 20241209 4.16 Y 037440 500 69 억 860311 N N 1853 N 00 N
6 20250414 120430 57 100.00 KOSDAQ 일반서비스 N N N N N 4940 45 2 0.92 159795705 32463 72.31 4900 4955 4815 6360 3430 4895 4922.42 6.18 0 4127 4995 4945 4860 4810 4725 4970 4835 70 1465 500 3420 5 1 13922475 688 5.32 0.75 12 0.23 928.00 6553.00 7440 20240725 -33.60 4250 20241209 16.24 6040 -18.21 20250219 4460 10.76 20250407 7440 -33.60 20240725 4250 16.24 20241209 4.16 Y 037440 500 69 억 860311 N N 1853 N 00 N
7 20250414 110428 57 100.00 KOSDAQ 일반서비스 N N N N N 4910 15 2 0.31 136697965 27782 61.89 4900 4955 4815 6360 3430 4895 4920.41 6.18 0 4881 4995 4945 4860 4810 4725 4970 4835 70 1465 500 3420 5 1 13922475 684 5.29 0.75 12 0.20 928.00 6553.00 7440 20240725 -34.01 4250 20241209 15.53 6040 -18.71 20250219 4460 10.09 20250407 7440 -34.01 20240725 4250 15.53 20241209 4.16 Y 037440 500 69 억 860311 N N 1853 N 00 N
8 20250414 100429 57 100.00 KOSDAQ 일반서비스 N N N N N 4955 60 2 1.23 91835155 18682 41.62 4900 4955 4815 6360 3430 4895 4915.74 6.18 0 6951 4995 4945 4860 4810 4725 4970 4835 70 1465 500 3420 5 1 13922475 690 5.34 0.76 12 0.13 928.00 6553.00 7440 20240725 -33.40 4250 20241209 16.59 6040 -17.96 20250219 4460 11.10 20250407 7440 -33.40 20240725 4250 16.59 20241209 4.16 Y 037440 500 69 억 860311 N N 1853 N 00 N
9 20250414 090429 57 100.00 KOSDAQ 일반서비스 N N N N N 4885 -10 5 -0.20 14316340 2936 6.54 4900 4910 4815 6360 3430 4895 4875.94 6.18 0 -281 4995 4945 4860 4810 4725 4970 4835 70 1465 500 3420 5 1 13922475 680 5.26 0.75 12 0.02 928.00 6553.00 7440 20240725 -34.34 4250 20241209 14.94 6040 -19.12 20250219 4460 9.53 20250407 7440 -34.34 20240725 4250 14.94 20241209 4.16 Y 037440 500 69 억 860311 N N 1853 N 00 N
10 20250411 160425 57 100.00 KOSDAQ 일반서비스 N N N N N 4895 55 2 1.14 214040995 44038 61.44 4825 4910 4775 6290 3390 4840 4860.33 6.11 0 9200 4956 4897 4781 4722 4606 4927 4752 70 1450 500 3380 5 1 13922475 682 5.27 0.75 12 0.32 928.00 6553.00 7440 20240725 -34.21 4250 20241209 15.18 6040 -18.96 20250219 4460 9.75 20250407 7440 -34.21 20240725 4250 15.18 20241209 4.24 Y 037440 500 69 억 850636 N N 1853 N 00 N
11 20250411 150428 57 100.00 KOSDAQ 일반서비스 N N N N N 4905 65 2 1.34 193950125 39932 55.71 4825 4910 4775 6290 3390 4840 4857.01 6.11 0 9728 4956 4897 4781 4722 4606 4927 4752 70 1450 500 3380 5 1 13922475 683 5.29 0.75 12 0.29 928.00 6553.00 7440 20240725 -34.07 4250 20241209 15.41 6040 -18.79 20250219 4460 9.98 20250407 7440 -34.07 20240725 4250 15.41 20241209 4.24 Y 037440 500 69 억 850636 N N 1305 N 00 N
12 20250411 140428 57 100.00 KOSDAQ 일반서비스 N N N N N 4905 65 2 1.34 180030595 37092 51.75 4825 4905 4775 6290 3390 4840 4853.62 6.11 0 9651 4956 4897 4781 4722 4606 4927 4752 70 1450 500 3380 5 1 13922475 683 5.29 0.75 12 0.27 928.00 6553.00 7440 20240725 -34.07 4250 20241209 15.41 6040 -18.79 20250219 4460 9.98 20250407 7440 -34.07 20240725 4250 15.41 20241209 4.24 Y 037440 500 69 억 850636 N N 1305 N 00 N