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
040420/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
20250414,160439,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,30,2,0.54,98582950,17576,166.69,5590,5640,5570,7260,3920,5590,5608.95,4.66,0,-897,5630,5610,5590,5570,5550,5600,5560,85,1670,500,4020,10,1,15677552,881,11.59,0.95,12,0.11,485.00,5906.00,6950,20240402,-19.14,5490,20250407,2.37,6110,-8.02,20250102,5490,2.37,20250407,6900,-18.55,20240415,5490,2.37,20250407,0.08,Y,040420,500,84 억,,730147,N,N,0,N,00,N
20250414,150442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5600,10,2,0.18,56765330,10142,96.19,5590,5630,5570,7260,3920,5590,5597.05,4.66,0,-777,5630,5610,5590,5570,5550,5600,5560,85,1670,500,4020,10,1,15677552,878,11.55,0.95,12,0.06,485.00,5906.00,6950,20240402,-19.42,5490,20250407,2.00,6110,-8.35,20250102,5490,2.00,20250407,6900,-18.84,20240415,5490,2.00,20250407,0.08,Y,040420,500,84 억,,730147,N,N,0,N,00,N
20250414,140441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5600,10,2,0.18,39761420,7109,67.42,5590,5630,5570,7260,3920,5590,5593.11,4.66,0,-1171,5630,5610,5590,5570,5550,5600,5560,85,1670,500,4020,10,1,15677552,878,11.55,0.95,12,0.05,485.00,5906.00,6950,20240402,-19.42,5490,20250407,2.00,6110,-8.35,20250102,5490,2.00,20250407,6900,-18.84,20240415,5490,2.00,20250407,0.08,Y,040420,500,84 억,,730147,N,N,0,N,00,N
20250414,130441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5600,10,2,0.18,34888890,6240,59.18,5590,5630,5570,7260,3920,5590,5591.17,4.66,0,-1066,5630,5610,5590,5570,5550,5600,5560,85,1670,500,4020,10,1,15677552,878,11.55,0.95,12,0.04,485.00,5906.00,6950,20240402,-19.42,5490,20250407,2.00,6110,-8.35,20250102,5490,2.00,20250407,6900,-18.84,20240415,5490,2.00,20250407,0.08,Y,040420,500,84 억,,730147,N,N,0,N,00,N
20250414,120442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5600,10,2,0.18,32541220,5821,55.21,5590,5630,5570,7260,3920,5590,5590.31,4.66,0,-1131,5630,5610,5590,5570,5550,5600,5560,85,1670,500,4020,10,1,15677552,878,11.55,0.95,12,0.04,485.00,5906.00,6950,20240402,-19.42,5490,20250407,2.00,6110,-8.35,20250102,5490,2.00,20250407,6900,-18.84,20240415,5490,2.00,20250407,0.08,Y,040420,500,84 억,,730147,N,N,0,N,00,N
20250414,110439,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5590,0,3,0.00,26748820,4787,45.40,5590,5630,5570,7260,3920,5590,5587.80,4.66,0,-840,5630,5610,5590,5570,5550,5600,5560,85,1670,500,4020,10,1,15677552,876,11.53,0.95,12,0.03,485.00,5906.00,6950,20240402,-19.57,5490,20250407,1.82,6110,-8.51,20250102,5490,1.82,20250407,6900,-18.99,20240415,5490,1.82,20250407,0.08,Y,040420,500,84 억,,730147,N,N,0,N,00,N
20250414,100441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5590,0,3,0.00,13380090,2396,22.72,5590,5630,5570,7260,3920,5590,5584.34,4.66,0,-415,5630,5610,5590,5570,5550,5600,5560,85,1670,500,4020,10,1,15677552,876,11.53,0.95,12,0.02,485.00,5906.00,6950,20240402,-19.57,5490,20250407,1.82,6110,-8.51,20250102,5490,1.82,20250407,6900,-18.99,20240415,5490,1.82,20250407,0.08,Y,040420,500,84 억,,730147,N,N,0,N,00,N
20250414,090441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,30,2,0.54,297610,53,0.50,5590,5630,5590,7260,3920,5590,5615.28,4.66,0,0,5630,5610,5590,5570,5550,5600,5560,85,1670,500,4020,10,1,15677552,881,11.59,0.95,12,0.00,485.00,5906.00,6950,20240402,-19.14,5490,20250407,2.37,6110,-8.02,20250102,5490,2.37,20250407,6900,-18.55,20240415,5490,2.37,20250407,0.08,Y,040420,500,84 억,,730147,N,N,0,N,00,N
20250411,160437,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5590,0,3,0.00,58816475,10531,30.23,5600,5610,5570,7260,3920,5590,5585.08,4.65,0,1848,5643,5616,5593,5566,5543,5630,5580,85,1670,500,4020,10,1,15677552,876,11.53,0.95,12,0.07,485.00,5906.00,6950,20240402,-19.57,5490,20250407,1.82,6110,-8.51,20250102,5490,1.82,20250407,6900,-18.99,20240411,5490,1.82,20250407,0.08,Y,040420,500,84 억,,728291,N,N,0,N,00,N
20250411,150440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5600,10,2,0.18,54385565,9738,27.95,5600,5610,5570,7260,3920,5590,5584.88,4.65,0,1969,5643,5616,5593,5566,5543,5630,5580,85,1670,500,4020,10,1,15677552,878,11.55,0.95,12,0.06,485.00,5906.00,6950,20240402,-19.42,5490,20250407,2.00,6110,-8.35,20250102,5490,2.00,20250407,6900,-18.84,20240411,5490,2.00,20250407,0.08,Y,040420,500,84 억,,728291,N,N,0,N,00,N
20250411,140440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5600,10,2,0.18,46260965,8287,23.79,5600,5610,5570,7260,3920,5590,5582.35,4.65,0,1693,5643,5616,5593,5566,5543,5630,5580,85,1670,500,4020,10,1,15677552,878,11.55,0.95,12,0.05,485.00,5906.00,6950,20240402,-19.42,5490,20250407,2.00,6110,-8.35,20250102,5490,2.00,20250407,6900,-18.84,20240411,5490,2.00,20250407,0.08,Y,040420,500,84 억,,728291,N,N,0,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 160439 57 100.00 KOSDAQ 일반서비스 N N N N N 5620 30 2 0.54 98582950 17576 166.69 5590 5640 5570 7260 3920 5590 5608.95 4.66 0 -897 5630 5610 5590 5570 5550 5600 5560 85 1670 500 4020 10 1 15677552 881 11.59 0.95 12 0.11 485.00 5906.00 6950 20240402 -19.14 5490 20250407 2.37 6110 -8.02 20250102 5490 2.37 20250407 6900 -18.55 20240415 5490 2.37 20250407 0.08 Y 040420 500 84 억 730147 N N 0 N 00 N
3 20250414 150442 57 100.00 KOSDAQ 일반서비스 N N N N N 5600 10 2 0.18 56765330 10142 96.19 5590 5630 5570 7260 3920 5590 5597.05 4.66 0 -777 5630 5610 5590 5570 5550 5600 5560 85 1670 500 4020 10 1 15677552 878 11.55 0.95 12 0.06 485.00 5906.00 6950 20240402 -19.42 5490 20250407 2.00 6110 -8.35 20250102 5490 2.00 20250407 6900 -18.84 20240415 5490 2.00 20250407 0.08 Y 040420 500 84 억 730147 N N 0 N 00 N
4 20250414 140441 57 100.00 KOSDAQ 일반서비스 N N N N N 5600 10 2 0.18 39761420 7109 67.42 5590 5630 5570 7260 3920 5590 5593.11 4.66 0 -1171 5630 5610 5590 5570 5550 5600 5560 85 1670 500 4020 10 1 15677552 878 11.55 0.95 12 0.05 485.00 5906.00 6950 20240402 -19.42 5490 20250407 2.00 6110 -8.35 20250102 5490 2.00 20250407 6900 -18.84 20240415 5490 2.00 20250407 0.08 Y 040420 500 84 억 730147 N N 0 N 00 N
5 20250414 130441 57 100.00 KOSDAQ 일반서비스 N N N N N 5600 10 2 0.18 34888890 6240 59.18 5590 5630 5570 7260 3920 5590 5591.17 4.66 0 -1066 5630 5610 5590 5570 5550 5600 5560 85 1670 500 4020 10 1 15677552 878 11.55 0.95 12 0.04 485.00 5906.00 6950 20240402 -19.42 5490 20250407 2.00 6110 -8.35 20250102 5490 2.00 20250407 6900 -18.84 20240415 5490 2.00 20250407 0.08 Y 040420 500 84 억 730147 N N 0 N 00 N
6 20250414 120442 57 100.00 KOSDAQ 일반서비스 N N N N N 5600 10 2 0.18 32541220 5821 55.21 5590 5630 5570 7260 3920 5590 5590.31 4.66 0 -1131 5630 5610 5590 5570 5550 5600 5560 85 1670 500 4020 10 1 15677552 878 11.55 0.95 12 0.04 485.00 5906.00 6950 20240402 -19.42 5490 20250407 2.00 6110 -8.35 20250102 5490 2.00 20250407 6900 -18.84 20240415 5490 2.00 20250407 0.08 Y 040420 500 84 억 730147 N N 0 N 00 N
7 20250414 110439 57 100.00 KOSDAQ 일반서비스 N N N N N 5590 0 3 0.00 26748820 4787 45.40 5590 5630 5570 7260 3920 5590 5587.80 4.66 0 -840 5630 5610 5590 5570 5550 5600 5560 85 1670 500 4020 10 1 15677552 876 11.53 0.95 12 0.03 485.00 5906.00 6950 20240402 -19.57 5490 20250407 1.82 6110 -8.51 20250102 5490 1.82 20250407 6900 -18.99 20240415 5490 1.82 20250407 0.08 Y 040420 500 84 억 730147 N N 0 N 00 N
8 20250414 100441 57 100.00 KOSDAQ 일반서비스 N N N N N 5590 0 3 0.00 13380090 2396 22.72 5590 5630 5570 7260 3920 5590 5584.34 4.66 0 -415 5630 5610 5590 5570 5550 5600 5560 85 1670 500 4020 10 1 15677552 876 11.53 0.95 12 0.02 485.00 5906.00 6950 20240402 -19.57 5490 20250407 1.82 6110 -8.51 20250102 5490 1.82 20250407 6900 -18.99 20240415 5490 1.82 20250407 0.08 Y 040420 500 84 억 730147 N N 0 N 00 N
9 20250414 090441 57 100.00 KOSDAQ 일반서비스 N N N N N 5620 30 2 0.54 297610 53 0.50 5590 5630 5590 7260 3920 5590 5615.28 4.66 0 0 5630 5610 5590 5570 5550 5600 5560 85 1670 500 4020 10 1 15677552 881 11.59 0.95 12 0.00 485.00 5906.00 6950 20240402 -19.14 5490 20250407 2.37 6110 -8.02 20250102 5490 2.37 20250407 6900 -18.55 20240415 5490 2.37 20250407 0.08 Y 040420 500 84 억 730147 N N 0 N 00 N
10 20250411 160437 57 100.00 KOSDAQ 일반서비스 N N N N N 5590 0 3 0.00 58816475 10531 30.23 5600 5610 5570 7260 3920 5590 5585.08 4.65 0 1848 5643 5616 5593 5566 5543 5630 5580 85 1670 500 4020 10 1 15677552 876 11.53 0.95 12 0.07 485.00 5906.00 6950 20240402 -19.57 5490 20250407 1.82 6110 -8.51 20250102 5490 1.82 20250407 6900 -18.99 20240411 5490 1.82 20250407 0.08 Y 040420 500 84 억 728291 N N 0 N 00 N
11 20250411 150440 57 100.00 KOSDAQ 일반서비스 N N N N N 5600 10 2 0.18 54385565 9738 27.95 5600 5610 5570 7260 3920 5590 5584.88 4.65 0 1969 5643 5616 5593 5566 5543 5630 5580 85 1670 500 4020 10 1 15677552 878 11.55 0.95 12 0.06 485.00 5906.00 6950 20240402 -19.42 5490 20250407 2.00 6110 -8.35 20250102 5490 2.00 20250407 6900 -18.84 20240411 5490 2.00 20250407 0.08 Y 040420 500 84 억 728291 N N 0 N 00 N
12 20250411 140440 57 100.00 KOSDAQ 일반서비스 N N N N N 5600 10 2 0.18 46260965 8287 23.79 5600 5610 5570 7260 3920 5590 5582.35 4.65 0 1693 5643 5616 5593 5566 5543 5630 5580 85 1670 500 4020 10 1 15677552 878 11.55 0.95 12 0.05 485.00 5906.00 6950 20240402 -19.42 5490 20250407 2.00 6110 -8.35 20250102 5490 2.00 20250407 6900 -18.84 20240411 5490 2.00 20250407 0.08 Y 040420 500 84 억 728291 N N 0 N 00 N