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
072990/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
20250414,160613,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9390,100,2,1.08,70713395,7540,11.69,9380,9440,9310,12070,6510,9290,9378.43,7.03,0,-415,9890,9590,9310,9010,8730,9740,9160,36,2780,500,6680,10,1,7287341,684,9.86,0.75,12,0.10,952.00,12602.00,11407,20241016,-17.68,7630,20250102,23.07,10000,-6.10,20250310,7630,23.07,20250102,11520,-18.49,20241016,7630,23.07,20250102,1.28,Y,072990,500,36 억,,512535,N,N,51,N,00,N
20250414,150618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9370,80,2,0.86,67667855,7215,11.19,9380,9440,9310,12070,6510,9290,9378.77,7.03,0,-507,9890,9590,9310,9010,8730,9740,9160,36,2780,500,6680,10,1,7287341,683,9.84,0.74,12,0.10,952.00,12602.00,11407,20241016,-17.86,7630,20250102,22.80,10000,-6.30,20250310,7630,22.80,20250102,11520,-18.66,20241016,7630,22.80,20250102,1.28,Y,072990,500,36 억,,512535,N,N,472,N,00,N
20250414,140617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9310,20,2,0.22,61034595,6506,10.09,9380,9440,9310,12070,6510,9290,9381.28,7.03,0,-1208,9890,9590,9310,9010,8730,9740,9160,36,2780,500,6680,10,1,7287341,678,9.78,0.74,12,0.09,952.00,12602.00,11407,20241016,-18.38,7630,20250102,22.02,10000,-6.90,20250310,7630,22.02,20250102,11520,-19.18,20241016,7630,22.02,20250102,1.28,Y,072990,500,36 억,,512535,N,N,472,N,00,N
20250414,130617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9360,70,2,0.75,55542985,5918,9.18,9380,9440,9310,12070,6510,9290,9385.43,7.03,0,-1023,9890,9590,9310,9010,8730,9740,9160,36,2780,500,6680,10,1,7287341,682,9.83,0.74,12,0.08,952.00,12602.00,11407,20241016,-17.95,7630,20250102,22.67,10000,-6.40,20250310,7630,22.67,20250102,11520,-18.75,20241016,7630,22.67,20250102,1.28,Y,072990,500,36 억,,512535,N,N,472,N,00,N
20250414,120619,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9365,75,2,0.81,54555685,5812,9.01,9380,9440,9310,12070,6510,9290,9386.73,7.03,0,-1034,9890,9590,9310,9010,8730,9740,9160,36,2780,500,6680,10,1,7287341,682,9.84,0.74,12,0.08,952.00,12602.00,11407,20241016,-17.90,7630,20250102,22.74,10000,-6.35,20250310,7630,22.74,20250102,11520,-18.71,20241016,7630,22.74,20250102,1.28,Y,072990,500,36 억,,512535,N,N,472,N,00,N
20250414,110615,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9360,70,2,0.75,50334840,5360,8.31,9380,9440,9320,12070,6510,9290,9390.83,7.03,0,-1183,9890,9590,9310,9010,8730,9740,9160,36,2780,500,6680,10,1,7287341,682,9.83,0.74,12,0.07,952.00,12602.00,11407,20241016,-17.95,7630,20250102,22.67,10000,-6.40,20250310,7630,22.67,20250102,11520,-18.75,20241016,7630,22.67,20250102,1.28,Y,072990,500,36 억,,512535,N,N,472,N,00,N
20250414,100617,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9420,130,2,1.40,20608770,2193,3.40,9380,9440,9320,12070,6510,9290,9397.52,7.03,0,743,9890,9590,9310,9010,8730,9740,9160,36,2780,500,6680,10,1,7287341,686,9.89,0.75,12,0.03,952.00,12602.00,11407,20241016,-17.42,7630,20250102,23.46,10000,-5.80,20250310,7630,23.46,20250102,11520,-18.23,20241016,7630,23.46,20250102,1.28,Y,072990,500,36 억,,512535,N,N,472,N,00,N
20250414,090618,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9390,100,2,1.08,2956290,315,0.49,9380,9390,9380,12070,6510,9290,9385.05,7.03,0,-230,9890,9590,9310,9010,8730,9740,9160,36,2780,500,6680,10,1,7287341,684,9.86,0.75,12,0.00,952.00,12602.00,11407,20241016,-17.68,7630,20250102,23.07,10000,-6.10,20250310,7630,23.07,20250102,11520,-18.49,20241016,7630,23.07,20250102,1.28,Y,072990,500,36 억,,512535,N,N,472,N,00,N
20250411,160610,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9290,220,2,2.43,601361800,64488,204.41,9100,9610,9030,11790,6350,9070,9325.17,6.83,0,14957,9516,9292,8856,8632,8196,9405,8745,36,2720,500,6530,10,1,7287341,677,9.76,0.74,12,0.88,952.00,12602.00,11407,20241016,-18.56,7630,20250102,21.76,10000,-7.10,20250310,7630,21.76,20250102,11520,-19.36,20241016,7630,21.76,20250102,1.28,Y,072990,500,36 억,,498065,N,N,472,N,00,N
20250411,150616,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9350,280,2,3.09,588055520,63057,199.88,9100,9610,9030,11790,6350,9070,9325.78,6.83,0,15371,9516,9292,8856,8632,8196,9405,8745,36,2720,500,6530,10,1,7287341,681,9.82,0.74,12,0.87,952.00,12602.00,11407,20241016,-18.03,7630,20250102,22.54,10000,-6.50,20250310,7630,22.54,20250102,11520,-18.84,20241016,7630,22.54,20250102,1.28,Y,072990,500,36 억,,498065,N,N,572,N,00,N
20250411,140615,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9330,260,2,2.87,245445790,26548,84.15,9100,9350,9030,11790,6350,9070,9245.36,6.83,0,7601,9516,9292,8856,8632,8196,9405,8745,36,2720,500,6530,10,1,7287341,680,9.80,0.74,12,0.36,952.00,12602.00,11407,20241016,-18.21,7630,20250102,22.28,10000,-6.70,20250310,7630,22.28,20250102,11520,-19.01,20241016,7630,22.28,20250102,1.28,Y,072990,500,36 억,,498065,N,N,572,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 160613 57 100.00 KOSDAQ 일반서비스 N N N N N 9390 100 2 1.08 70713395 7540 11.69 9380 9440 9310 12070 6510 9290 9378.43 7.03 0 -415 9890 9590 9310 9010 8730 9740 9160 36 2780 500 6680 10 1 7287341 684 9.86 0.75 12 0.10 952.00 12602.00 11407 20241016 -17.68 7630 20250102 23.07 10000 -6.10 20250310 7630 23.07 20250102 11520 -18.49 20241016 7630 23.07 20250102 1.28 Y 072990 500 36 억 512535 N N 51 N 00 N
3 20250414 150618 57 100.00 KOSDAQ 일반서비스 N N N N N 9370 80 2 0.86 67667855 7215 11.19 9380 9440 9310 12070 6510 9290 9378.77 7.03 0 -507 9890 9590 9310 9010 8730 9740 9160 36 2780 500 6680 10 1 7287341 683 9.84 0.74 12 0.10 952.00 12602.00 11407 20241016 -17.86 7630 20250102 22.80 10000 -6.30 20250310 7630 22.80 20250102 11520 -18.66 20241016 7630 22.80 20250102 1.28 Y 072990 500 36 억 512535 N N 472 N 00 N
4 20250414 140617 57 100.00 KOSDAQ 일반서비스 N N N N N 9310 20 2 0.22 61034595 6506 10.09 9380 9440 9310 12070 6510 9290 9381.28 7.03 0 -1208 9890 9590 9310 9010 8730 9740 9160 36 2780 500 6680 10 1 7287341 678 9.78 0.74 12 0.09 952.00 12602.00 11407 20241016 -18.38 7630 20250102 22.02 10000 -6.90 20250310 7630 22.02 20250102 11520 -19.18 20241016 7630 22.02 20250102 1.28 Y 072990 500 36 억 512535 N N 472 N 00 N
5 20250414 130617 57 100.00 KOSDAQ 일반서비스 N N N N N 9360 70 2 0.75 55542985 5918 9.18 9380 9440 9310 12070 6510 9290 9385.43 7.03 0 -1023 9890 9590 9310 9010 8730 9740 9160 36 2780 500 6680 10 1 7287341 682 9.83 0.74 12 0.08 952.00 12602.00 11407 20241016 -17.95 7630 20250102 22.67 10000 -6.40 20250310 7630 22.67 20250102 11520 -18.75 20241016 7630 22.67 20250102 1.28 Y 072990 500 36 억 512535 N N 472 N 00 N
6 20250414 120619 57 100.00 KOSDAQ 일반서비스 N N N N N 9365 75 2 0.81 54555685 5812 9.01 9380 9440 9310 12070 6510 9290 9386.73 7.03 0 -1034 9890 9590 9310 9010 8730 9740 9160 36 2780 500 6680 10 1 7287341 682 9.84 0.74 12 0.08 952.00 12602.00 11407 20241016 -17.90 7630 20250102 22.74 10000 -6.35 20250310 7630 22.74 20250102 11520 -18.71 20241016 7630 22.74 20250102 1.28 Y 072990 500 36 억 512535 N N 472 N 00 N
7 20250414 110615 57 100.00 KOSDAQ 일반서비스 N N N N N 9360 70 2 0.75 50334840 5360 8.31 9380 9440 9320 12070 6510 9290 9390.83 7.03 0 -1183 9890 9590 9310 9010 8730 9740 9160 36 2780 500 6680 10 1 7287341 682 9.83 0.74 12 0.07 952.00 12602.00 11407 20241016 -17.95 7630 20250102 22.67 10000 -6.40 20250310 7630 22.67 20250102 11520 -18.75 20241016 7630 22.67 20250102 1.28 Y 072990 500 36 억 512535 N N 472 N 00 N
8 20250414 100617 57 100.00 KOSDAQ 일반서비스 N N N N N 9420 130 2 1.40 20608770 2193 3.40 9380 9440 9320 12070 6510 9290 9397.52 7.03 0 743 9890 9590 9310 9010 8730 9740 9160 36 2780 500 6680 10 1 7287341 686 9.89 0.75 12 0.03 952.00 12602.00 11407 20241016 -17.42 7630 20250102 23.46 10000 -5.80 20250310 7630 23.46 20250102 11520 -18.23 20241016 7630 23.46 20250102 1.28 Y 072990 500 36 억 512535 N N 472 N 00 N
9 20250414 090618 57 100.00 KOSDAQ 일반서비스 N N N N N 9390 100 2 1.08 2956290 315 0.49 9380 9390 9380 12070 6510 9290 9385.05 7.03 0 -230 9890 9590 9310 9010 8730 9740 9160 36 2780 500 6680 10 1 7287341 684 9.86 0.75 12 0.00 952.00 12602.00 11407 20241016 -17.68 7630 20250102 23.07 10000 -6.10 20250310 7630 23.07 20250102 11520 -18.49 20241016 7630 23.07 20250102 1.28 Y 072990 500 36 억 512535 N N 472 N 00 N
10 20250411 160610 57 100.00 KOSDAQ 일반서비스 N N N N N 9290 220 2 2.43 601361800 64488 204.41 9100 9610 9030 11790 6350 9070 9325.17 6.83 0 14957 9516 9292 8856 8632 8196 9405 8745 36 2720 500 6530 10 1 7287341 677 9.76 0.74 12 0.88 952.00 12602.00 11407 20241016 -18.56 7630 20250102 21.76 10000 -7.10 20250310 7630 21.76 20250102 11520 -19.36 20241016 7630 21.76 20250102 1.28 Y 072990 500 36 억 498065 N N 472 N 00 N
11 20250411 150616 57 100.00 KOSDAQ 일반서비스 N N N N N 9350 280 2 3.09 588055520 63057 199.88 9100 9610 9030 11790 6350 9070 9325.78 6.83 0 15371 9516 9292 8856 8632 8196 9405 8745 36 2720 500 6530 10 1 7287341 681 9.82 0.74 12 0.87 952.00 12602.00 11407 20241016 -18.03 7630 20250102 22.54 10000 -6.50 20250310 7630 22.54 20250102 11520 -18.84 20241016 7630 22.54 20250102 1.28 Y 072990 500 36 억 498065 N N 572 N 00 N
12 20250411 140615 57 100.00 KOSDAQ 일반서비스 N N N N N 9330 260 2 2.87 245445790 26548 84.15 9100 9350 9030 11790 6350 9070 9245.36 6.83 0 7601 9516 9292 8856 8632 8196 9405 8745 36 2720 500 6530 10 1 7287341 680 9.80 0.74 12 0.36 952.00 12602.00 11407 20241016 -18.21 7630 20250102 22.28 10000 -6.70 20250310 7630 22.28 20250102 11520 -19.01 20241016 7630 22.28 20250102 1.28 Y 072990 500 36 억 498065 N N 572 N 00 N