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
084650/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
20250414,160638,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2225,55,2,2.53,1774294624,802179,109.73,2185,2240,2150,2820,1520,2170,2211.83,3.78,0,27486,2226,2197,2141,2112,2056,2212,2127,372,650,500,1340,5,1,74239990,1652,-6.93,0.76,12,1.08,-321.00,2914.00,5420,20240819,-58.95,1991,20250409,11.75,3915,-43.17,20250109,1991,11.75,20250409,5420,-58.95,20240819,1991,11.75,20250409,6.81,Y,084650,500,371 억,,2804385,N,N,93298,N,00,N
20250414,150643,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2235,65,2,3.00,1656709254,749390,102.51,2185,2240,2150,2820,1520,2170,2210.74,3.78,0,37197,2226,2197,2141,2112,2056,2212,2127,372,650,500,1340,5,1,74239990,1659,-6.96,0.77,12,1.01,-321.00,2914.00,5420,20240819,-58.76,1991,20250409,12.26,3915,-42.91,20250109,1991,12.26,20250409,5420,-58.76,20240819,1991,12.26,20250409,6.81,Y,084650,500,371 억,,2804385,N,N,90279,N,00,N
20250414,140641,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2220,50,2,2.30,1314932974,595875,81.51,2185,2230,2150,2820,1520,2170,2206.73,3.78,0,77987,2226,2197,2141,2112,2056,2212,2127,372,650,500,1340,5,1,74239990,1648,-6.92,0.76,12,0.80,-321.00,2914.00,5420,20240819,-59.04,1991,20250409,11.50,3915,-43.30,20250109,1991,11.50,20250409,5420,-59.04,20240819,1991,11.50,20250409,6.81,Y,084650,500,371 억,,2804385,N,N,90279,N,00,N
20250414,130641,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2210,40,2,1.84,1161907064,526800,72.06,2185,2230,2150,2820,1520,2170,2205.59,3.78,0,37668,2226,2197,2141,2112,2056,2212,2127,372,650,500,1340,5,1,74239990,1641,-6.88,0.76,12,0.71,-321.00,2914.00,5420,20240819,-59.23,1991,20250409,11.00,3915,-43.55,20250109,1991,11.00,20250409,5420,-59.23,20240819,1991,11.00,20250409,6.81,Y,084650,500,371 억,,2804385,N,N,90279,N,00,N
20250414,120643,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2210,40,2,1.84,1062884702,482021,65.93,2185,2230,2150,2820,1520,2170,2205.06,3.78,0,26839,2226,2197,2141,2112,2056,2212,2127,372,650,500,1340,5,1,74239990,1641,-6.88,0.76,12,0.65,-321.00,2914.00,5420,20240819,-59.23,1991,20250409,11.00,3915,-43.55,20250109,1991,11.00,20250409,5420,-59.23,20240819,1991,11.00,20250409,6.81,Y,084650,500,371 억,,2804385,N,N,90279,N,00,N
20250414,110639,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2200,30,2,1.38,929147665,421592,57.67,2185,2230,2150,2820,1520,2170,2203.90,3.78,0,13140,2226,2197,2141,2112,2056,2212,2127,372,650,500,1340,5,1,74239990,1633,-6.85,0.75,12,0.57,-321.00,2914.00,5420,20240819,-59.41,1991,20250409,10.50,3915,-43.81,20250109,1991,10.50,20250409,5420,-59.41,20240819,1991,10.50,20250409,6.81,Y,084650,500,371 억,,2804385,N,N,90279,N,00,N
20250414,100642,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2205,35,2,1.61,682350460,310059,42.41,2185,2230,2150,2820,1520,2170,2200.71,3.78,0,31320,2226,2197,2141,2112,2056,2212,2127,372,650,500,1340,5,1,74239990,1637,-6.87,0.76,12,0.42,-321.00,2914.00,5420,20240819,-59.32,1991,20250409,10.75,3915,-43.68,20250109,1991,10.75,20250409,5420,-59.32,20240819,1991,10.75,20250409,6.81,Y,084650,500,371 억,,2804385,N,N,90279,N,00,N
20250414,090642,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2185,15,2,0.69,130505050,59972,8.20,2185,2195,2150,2820,1520,2170,2176.10,3.78,0,-7953,2226,2197,2141,2112,2056,2212,2127,372,650,500,1340,5,1,74239990,1622,-6.81,0.75,12,0.08,-321.00,2914.00,5420,20240819,-59.69,1991,20250409,9.74,3915,-44.19,20250109,1991,9.74,20250409,5420,-59.69,20240819,1991,9.74,20250409,6.81,Y,084650,500,371 억,,2804385,N,N,90279,N,00,N
20250411,160634,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2170,50,2,2.36,1535102032,719682,73.71,2085,2170,2085,2755,1485,2120,2132.95,3.60,0,118010,2170,2145,2105,2080,2040,2157,2092,372,635,500,1310,5,1,74239990,1611,-6.76,0.74,12,0.97,-321.00,2914.00,5420,20240819,-59.96,1991,20250409,8.99,3915,-44.57,20250109,1991,8.99,20250409,5420,-59.96,20240819,1991,8.99,20250409,6.83,Y,084650,500,371 억,,2673594,N,N,90279,N,00,N
20250411,150639,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2165,45,2,2.12,1436857797,674277,69.06,2085,2165,2085,2755,1485,2120,2130.96,3.60,0,131255,2170,2145,2105,2080,2040,2157,2092,372,635,500,1310,5,1,74239990,1607,-6.74,0.74,12,0.91,-321.00,2914.00,5420,20240819,-60.06,1991,20250409,8.74,3915,-44.70,20250109,1991,8.74,20250409,5420,-60.06,20240819,1991,8.74,20250409,6.83,Y,084650,500,371 억,,2673594,N,N,16428,N,00,N
20250411,140639,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2155,35,2,1.65,1222010653,574577,58.85,2085,2160,2085,2755,1485,2120,2126.80,3.60,0,115286,2170,2145,2105,2080,2040,2157,2092,372,635,500,1310,5,1,74239990,1600,-6.71,0.74,12,0.77,-321.00,2914.00,5420,20240819,-60.24,1991,20250409,8.24,3915,-44.96,20250109,1991,8.24,20250409,5420,-60.24,20240819,1991,8.24,20250409,6.83,Y,084650,500,371 억,,2673594,N,N,16428,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 160638 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2225 55 2 2.53 1774294624 802179 109.73 2185 2240 2150 2820 1520 2170 2211.83 3.78 0 27486 2226 2197 2141 2112 2056 2212 2127 372 650 500 1340 5 1 74239990 1652 -6.93 0.76 12 1.08 -321.00 2914.00 5420 20240819 -58.95 1991 20250409 11.75 3915 -43.17 20250109 1991 11.75 20250409 5420 -58.95 20240819 1991 11.75 20250409 6.81 Y 084650 500 371 억 2804385 N N 93298 N 00 N
3 20250414 150643 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2235 65 2 3.00 1656709254 749390 102.51 2185 2240 2150 2820 1520 2170 2210.74 3.78 0 37197 2226 2197 2141 2112 2056 2212 2127 372 650 500 1340 5 1 74239990 1659 -6.96 0.77 12 1.01 -321.00 2914.00 5420 20240819 -58.76 1991 20250409 12.26 3915 -42.91 20250109 1991 12.26 20250409 5420 -58.76 20240819 1991 12.26 20250409 6.81 Y 084650 500 371 억 2804385 N N 90279 N 00 N
4 20250414 140641 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2220 50 2 2.30 1314932974 595875 81.51 2185 2230 2150 2820 1520 2170 2206.73 3.78 0 77987 2226 2197 2141 2112 2056 2212 2127 372 650 500 1340 5 1 74239990 1648 -6.92 0.76 12 0.80 -321.00 2914.00 5420 20240819 -59.04 1991 20250409 11.50 3915 -43.30 20250109 1991 11.50 20250409 5420 -59.04 20240819 1991 11.50 20250409 6.81 Y 084650 500 371 억 2804385 N N 90279 N 00 N
5 20250414 130641 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2210 40 2 1.84 1161907064 526800 72.06 2185 2230 2150 2820 1520 2170 2205.59 3.78 0 37668 2226 2197 2141 2112 2056 2212 2127 372 650 500 1340 5 1 74239990 1641 -6.88 0.76 12 0.71 -321.00 2914.00 5420 20240819 -59.23 1991 20250409 11.00 3915 -43.55 20250109 1991 11.00 20250409 5420 -59.23 20240819 1991 11.00 20250409 6.81 Y 084650 500 371 억 2804385 N N 90279 N 00 N
6 20250414 120643 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2210 40 2 1.84 1062884702 482021 65.93 2185 2230 2150 2820 1520 2170 2205.06 3.78 0 26839 2226 2197 2141 2112 2056 2212 2127 372 650 500 1340 5 1 74239990 1641 -6.88 0.76 12 0.65 -321.00 2914.00 5420 20240819 -59.23 1991 20250409 11.00 3915 -43.55 20250109 1991 11.00 20250409 5420 -59.23 20240819 1991 11.00 20250409 6.81 Y 084650 500 371 억 2804385 N N 90279 N 00 N
7 20250414 110639 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2200 30 2 1.38 929147665 421592 57.67 2185 2230 2150 2820 1520 2170 2203.90 3.78 0 13140 2226 2197 2141 2112 2056 2212 2127 372 650 500 1340 5 1 74239990 1633 -6.85 0.75 12 0.57 -321.00 2914.00 5420 20240819 -59.41 1991 20250409 10.50 3915 -43.81 20250109 1991 10.50 20250409 5420 -59.41 20240819 1991 10.50 20250409 6.81 Y 084650 500 371 억 2804385 N N 90279 N 00 N
8 20250414 100642 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2205 35 2 1.61 682350460 310059 42.41 2185 2230 2150 2820 1520 2170 2200.71 3.78 0 31320 2226 2197 2141 2112 2056 2212 2127 372 650 500 1340 5 1 74239990 1637 -6.87 0.76 12 0.42 -321.00 2914.00 5420 20240819 -59.32 1991 20250409 10.75 3915 -43.68 20250109 1991 10.75 20250409 5420 -59.32 20240819 1991 10.75 20250409 6.81 Y 084650 500 371 억 2804385 N N 90279 N 00 N
9 20250414 090642 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2185 15 2 0.69 130505050 59972 8.20 2185 2195 2150 2820 1520 2170 2176.10 3.78 0 -7953 2226 2197 2141 2112 2056 2212 2127 372 650 500 1340 5 1 74239990 1622 -6.81 0.75 12 0.08 -321.00 2914.00 5420 20240819 -59.69 1991 20250409 9.74 3915 -44.19 20250109 1991 9.74 20250409 5420 -59.69 20240819 1991 9.74 20250409 6.81 Y 084650 500 371 억 2804385 N N 90279 N 00 N
10 20250411 160634 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2170 50 2 2.36 1535102032 719682 73.71 2085 2170 2085 2755 1485 2120 2132.95 3.60 0 118010 2170 2145 2105 2080 2040 2157 2092 372 635 500 1310 5 1 74239990 1611 -6.76 0.74 12 0.97 -321.00 2914.00 5420 20240819 -59.96 1991 20250409 8.99 3915 -44.57 20250109 1991 8.99 20250409 5420 -59.96 20240819 1991 8.99 20250409 6.83 Y 084650 500 371 억 2673594 N N 90279 N 00 N
11 20250411 150639 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2165 45 2 2.12 1436857797 674277 69.06 2085 2165 2085 2755 1485 2120 2130.96 3.60 0 131255 2170 2145 2105 2080 2040 2157 2092 372 635 500 1310 5 1 74239990 1607 -6.74 0.74 12 0.91 -321.00 2914.00 5420 20240819 -60.06 1991 20250409 8.74 3915 -44.70 20250109 1991 8.74 20250409 5420 -60.06 20240819 1991 8.74 20250409 6.83 Y 084650 500 371 억 2673594 N N 16428 N 00 N
12 20250411 140639 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2155 35 2 1.65 1222010653 574577 58.85 2085 2160 2085 2755 1485 2120 2126.80 3.60 0 115286 2170 2145 2105 2080 2040 2157 2092 372 635 500 1310 5 1 74239990 1600 -6.71 0.74 12 0.77 -321.00 2914.00 5420 20240819 -60.24 1991 20250409 8.24 3915 -44.96 20250109 1991 8.24 20250409 5420 -60.24 20240819 1991 8.24 20250409 6.83 Y 084650 500 371 억 2673594 N N 16428 N 00 N