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
054800/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
20250414,160526,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8720,20,2,0.23,24361570,2796,142.87,8880,8880,8660,11310,6090,8700,8713.01,0.00,0,-2089,8800,8750,8660,8610,8520,8775,8635,52,2610,500,5910,10,1,10347756,902,3.17,0.25,12,0.03,2754.00,35444.00,11020,20240402,-20.87,8290,20250407,5.19,9780,-10.84,20250219,8290,5.19,20250407,11000,-20.73,20240712,8290,5.19,20250407,0.02,Y,054800,500,51 억,,0,N,N,18,N,00,N
20250414,150530,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8720,20,2,0.23,24038490,2759,140.98,8880,8880,8660,11310,6090,8700,8712.75,0.00,0,-2063,8800,8750,8660,8610,8520,8775,8635,52,2610,500,5910,10,1,10347756,902,3.17,0.25,12,0.03,2754.00,35444.00,11020,20240402,-20.87,8290,20250407,5.19,9780,-10.84,20250219,8290,5.19,20250407,11000,-20.73,20240712,8290,5.19,20250407,0.02,Y,054800,500,51 억,,0,N,N,4,N,00,N
20250414,140529,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8710,10,2,0.11,19944450,2289,116.96,8880,8880,8660,11310,6090,8700,8713.17,0.00,0,-1627,8800,8750,8660,8610,8520,8775,8635,52,2610,500,5910,10,1,10347756,901,3.16,0.25,12,0.02,2754.00,35444.00,11020,20240402,-20.96,8290,20250407,5.07,9780,-10.94,20250219,8290,5.07,20250407,11000,-20.82,20240712,8290,5.07,20250407,0.02,Y,054800,500,51 억,,0,N,N,4,N,00,N
20250414,130529,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8770,70,2,0.80,19831160,2276,116.30,8880,8880,8660,11310,6090,8700,8713.16,0.00,0,-1626,8800,8750,8660,8610,8520,8775,8635,52,2610,500,5910,10,1,10347756,907,3.18,0.25,12,0.02,2754.00,35444.00,11020,20240402,-20.42,8290,20250407,5.79,9780,-10.33,20250219,8290,5.79,20250407,11000,-20.27,20240712,8290,5.79,20250407,0.02,Y,054800,500,51 억,,0,N,N,4,N,00,N
20250414,120531,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8700,0,3,0.00,19100290,2192,112.01,8880,8880,8660,11310,6090,8700,8713.64,0.00,0,-1625,8800,8750,8660,8610,8520,8775,8635,52,2610,500,5910,10,1,10347756,900,3.16,0.25,12,0.02,2754.00,35444.00,11020,20240402,-21.05,8290,20250407,4.95,9780,-11.04,20250219,8290,4.95,20250407,11000,-20.91,20240712,8290,4.95,20250407,0.02,Y,054800,500,51 억,,0,N,N,4,N,00,N
20250414,110528,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8700,0,3,0.00,15307060,1756,89.73,8880,8880,8660,11310,6090,8700,8717.00,0.00,0,-1651,8800,8750,8660,8610,8520,8775,8635,52,2610,500,5910,10,1,10347756,900,3.16,0.25,12,0.02,2754.00,35444.00,11020,20240402,-21.05,8290,20250407,4.95,9780,-11.04,20250219,8290,4.95,20250407,11000,-20.91,20240712,8290,4.95,20250407,0.02,Y,054800,500,51 억,,0,N,N,4,N,00,N
20250414,100529,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8790,90,2,1.03,14854410,1704,87.07,8880,8880,8660,11310,6090,8700,8717.38,0.00,0,-1599,8800,8750,8660,8610,8520,8775,8635,52,2610,500,5910,10,1,10347756,910,3.19,0.25,12,0.02,2754.00,35444.00,11020,20240402,-20.24,8290,20250407,6.03,9780,-10.12,20250219,8290,6.03,20250407,11000,-20.09,20240712,8290,6.03,20250407,0.02,Y,054800,500,51 억,,0,N,N,4,N,00,N
20250414,090530,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8870,170,2,1.95,203880,23,1.18,8880,8880,8820,11310,6090,8700,8864.35,0.00,0,-12,8800,8750,8660,8610,8520,8775,8635,52,2610,500,5910,10,1,10347756,918,3.22,0.25,12,0.00,2754.00,35444.00,11020,20240402,-19.51,8290,20250407,7.00,9780,-9.30,20250219,8290,7.00,20250407,11000,-19.36,20240712,8290,7.00,20250407,0.02,Y,054800,500,51 억,,0,N,N,4,N,00,N
20250411,160523,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8700,40,2,0.46,16916390,1957,148.15,8660,8710,8570,11250,6070,8660,8644.04,0.00,0,-603,8773,8716,8613,8556,8453,8745,8585,52,2590,500,5880,10,1,10347756,900,3.16,0.25,12,0.02,2754.00,35444.00,11040,20240401,-21.20,8290,20250407,4.95,9780,-11.04,20250219,8290,4.95,20250407,11000,-20.91,20240712,8290,4.95,20250407,0.02,Y,054800,500,51 억,,0,N,N,4,N,00,N
20250411,150527,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8710,50,2,0.58,16785920,1942,147.01,8660,8710,8570,11250,6070,8660,8643.63,0.00,0,-604,8773,8716,8613,8556,8453,8745,8585,52,2590,500,5880,10,1,10347756,901,3.16,0.25,12,0.02,2754.00,35444.00,11040,20240401,-21.11,8290,20250407,5.07,9780,-10.94,20250219,8290,5.07,20250407,11000,-20.82,20240712,8290,5.07,20250407,0.02,Y,054800,500,51 억,,0,N,N,0,N,00,N
20250411,140527,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8710,50,2,0.58,16361030,1893,143.30,8660,8710,8570,11250,6070,8660,8642.91,0.00,0,-615,8773,8716,8613,8556,8453,8745,8585,52,2590,500,5880,10,1,10347756,901,3.16,0.25,12,0.02,2754.00,35444.00,11040,20240401,-21.11,8290,20250407,5.07,9780,-10.94,20250219,8290,5.07,20250407,11000,-20.82,20240712,8290,5.07,20250407,0.02,Y,054800,500,51 억,,0,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 160526 57 100.00 KOSDAQ 일반서비스 N N N N N 8720 20 2 0.23 24361570 2796 142.87 8880 8880 8660 11310 6090 8700 8713.01 0.00 0 -2089 8800 8750 8660 8610 8520 8775 8635 52 2610 500 5910 10 1 10347756 902 3.17 0.25 12 0.03 2754.00 35444.00 11020 20240402 -20.87 8290 20250407 5.19 9780 -10.84 20250219 8290 5.19 20250407 11000 -20.73 20240712 8290 5.19 20250407 0.02 Y 054800 500 51 억 0 N N 18 N 00 N
3 20250414 150530 57 100.00 KOSDAQ 일반서비스 N N N N N 8720 20 2 0.23 24038490 2759 140.98 8880 8880 8660 11310 6090 8700 8712.75 0.00 0 -2063 8800 8750 8660 8610 8520 8775 8635 52 2610 500 5910 10 1 10347756 902 3.17 0.25 12 0.03 2754.00 35444.00 11020 20240402 -20.87 8290 20250407 5.19 9780 -10.84 20250219 8290 5.19 20250407 11000 -20.73 20240712 8290 5.19 20250407 0.02 Y 054800 500 51 억 0 N N 4 N 00 N
4 20250414 140529 57 100.00 KOSDAQ 일반서비스 N N N N N 8710 10 2 0.11 19944450 2289 116.96 8880 8880 8660 11310 6090 8700 8713.17 0.00 0 -1627 8800 8750 8660 8610 8520 8775 8635 52 2610 500 5910 10 1 10347756 901 3.16 0.25 12 0.02 2754.00 35444.00 11020 20240402 -20.96 8290 20250407 5.07 9780 -10.94 20250219 8290 5.07 20250407 11000 -20.82 20240712 8290 5.07 20250407 0.02 Y 054800 500 51 억 0 N N 4 N 00 N
5 20250414 130529 57 100.00 KOSDAQ 일반서비스 N N N N N 8770 70 2 0.80 19831160 2276 116.30 8880 8880 8660 11310 6090 8700 8713.16 0.00 0 -1626 8800 8750 8660 8610 8520 8775 8635 52 2610 500 5910 10 1 10347756 907 3.18 0.25 12 0.02 2754.00 35444.00 11020 20240402 -20.42 8290 20250407 5.79 9780 -10.33 20250219 8290 5.79 20250407 11000 -20.27 20240712 8290 5.79 20250407 0.02 Y 054800 500 51 억 0 N N 4 N 00 N
6 20250414 120531 57 100.00 KOSDAQ 일반서비스 N N N N N 8700 0 3 0.00 19100290 2192 112.01 8880 8880 8660 11310 6090 8700 8713.64 0.00 0 -1625 8800 8750 8660 8610 8520 8775 8635 52 2610 500 5910 10 1 10347756 900 3.16 0.25 12 0.02 2754.00 35444.00 11020 20240402 -21.05 8290 20250407 4.95 9780 -11.04 20250219 8290 4.95 20250407 11000 -20.91 20240712 8290 4.95 20250407 0.02 Y 054800 500 51 억 0 N N 4 N 00 N
7 20250414 110528 57 100.00 KOSDAQ 일반서비스 N N N N N 8700 0 3 0.00 15307060 1756 89.73 8880 8880 8660 11310 6090 8700 8717.00 0.00 0 -1651 8800 8750 8660 8610 8520 8775 8635 52 2610 500 5910 10 1 10347756 900 3.16 0.25 12 0.02 2754.00 35444.00 11020 20240402 -21.05 8290 20250407 4.95 9780 -11.04 20250219 8290 4.95 20250407 11000 -20.91 20240712 8290 4.95 20250407 0.02 Y 054800 500 51 억 0 N N 4 N 00 N
8 20250414 100529 57 100.00 KOSDAQ 일반서비스 N N N N N 8790 90 2 1.03 14854410 1704 87.07 8880 8880 8660 11310 6090 8700 8717.38 0.00 0 -1599 8800 8750 8660 8610 8520 8775 8635 52 2610 500 5910 10 1 10347756 910 3.19 0.25 12 0.02 2754.00 35444.00 11020 20240402 -20.24 8290 20250407 6.03 9780 -10.12 20250219 8290 6.03 20250407 11000 -20.09 20240712 8290 6.03 20250407 0.02 Y 054800 500 51 억 0 N N 4 N 00 N
9 20250414 090530 57 100.00 KOSDAQ 일반서비스 N N N N N 8870 170 2 1.95 203880 23 1.18 8880 8880 8820 11310 6090 8700 8864.35 0.00 0 -12 8800 8750 8660 8610 8520 8775 8635 52 2610 500 5910 10 1 10347756 918 3.22 0.25 12 0.00 2754.00 35444.00 11020 20240402 -19.51 8290 20250407 7.00 9780 -9.30 20250219 8290 7.00 20250407 11000 -19.36 20240712 8290 7.00 20250407 0.02 Y 054800 500 51 억 0 N N 4 N 00 N
10 20250411 160523 57 100.00 KOSDAQ 일반서비스 N N N N N 8700 40 2 0.46 16916390 1957 148.15 8660 8710 8570 11250 6070 8660 8644.04 0.00 0 -603 8773 8716 8613 8556 8453 8745 8585 52 2590 500 5880 10 1 10347756 900 3.16 0.25 12 0.02 2754.00 35444.00 11040 20240401 -21.20 8290 20250407 4.95 9780 -11.04 20250219 8290 4.95 20250407 11000 -20.91 20240712 8290 4.95 20250407 0.02 Y 054800 500 51 억 0 N N 4 N 00 N
11 20250411 150527 57 100.00 KOSDAQ 일반서비스 N N N N N 8710 50 2 0.58 16785920 1942 147.01 8660 8710 8570 11250 6070 8660 8643.63 0.00 0 -604 8773 8716 8613 8556 8453 8745 8585 52 2590 500 5880 10 1 10347756 901 3.16 0.25 12 0.02 2754.00 35444.00 11040 20240401 -21.11 8290 20250407 5.07 9780 -10.94 20250219 8290 5.07 20250407 11000 -20.82 20240712 8290 5.07 20250407 0.02 Y 054800 500 51 억 0 N N 0 N 00 N
12 20250411 140527 57 100.00 KOSDAQ 일반서비스 N N N N N 8710 50 2 0.58 16361030 1893 143.30 8660 8710 8570 11250 6070 8660 8642.91 0.00 0 -615 8773 8716 8613 8556 8453 8745 8585 52 2590 500 5880 10 1 10347756 901 3.16 0.25 12 0.02 2754.00 35444.00 11040 20240401 -21.11 8290 20250407 5.07 9780 -10.94 20250219 8290 5.07 20250407 11000 -20.82 20240712 8290 5.07 20250407 0.02 Y 054800 500 51 억 0 N N 0 N 00 N