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
084990/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
20250414,160640,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2360,90,2,3.96,124696942,53233,155.66,2270,2385,2270,2950,1590,2270,2342.47,5.17,0,2260,2340,2305,2275,2240,2210,2290,2225,230,680,500,1630,5,1,46092797,1088,-7.24,0.74,12,0.12,-326.00,3174.00,4950,20240819,-52.32,2115,20250409,11.58,2940,-19.73,20250110,2115,11.58,20250409,4950,-52.32,20240819,2115,11.58,20250409,0.00,Y,084990,500,230 억,,2381604,N,N,1,N,00,N
20250414,150645,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2360,90,2,3.96,122558382,52324,153.00,2270,2385,2270,2950,1590,2270,2342.30,5.17,0,2026,2340,2305,2275,2240,2210,2290,2225,230,680,500,1630,5,1,46092797,1088,-7.24,0.74,12,0.11,-326.00,3174.00,4950,20240819,-52.32,2115,20250409,11.58,2940,-19.73,20250110,2115,11.58,20250409,4950,-52.32,20240819,2115,11.58,20250409,0.00,Y,084990,500,230 억,,2381604,N,N,1,N,00,N
20250414,140643,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2360,90,2,3.96,110889000,47359,138.48,2270,2385,2270,2950,1590,2270,2341.46,5.17,0,1722,2340,2305,2275,2240,2210,2290,2225,230,680,500,1630,5,1,46092797,1088,-7.24,0.74,12,0.10,-326.00,3174.00,4950,20240819,-52.32,2115,20250409,11.58,2940,-19.73,20250110,2115,11.58,20250409,4950,-52.32,20240819,2115,11.58,20250409,0.00,Y,084990,500,230 억,,2381604,N,N,1,N,00,N
20250414,130643,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2355,85,2,3.74,100006410,42743,124.99,2270,2385,2270,2950,1590,2270,2339.71,5.17,0,2436,2340,2305,2275,2240,2210,2290,2225,230,680,500,1630,5,1,46092797,1085,-7.22,0.74,12,0.09,-326.00,3174.00,4950,20240819,-52.42,2115,20250409,11.35,2940,-19.90,20250110,2115,11.35,20250409,4950,-52.42,20240819,2115,11.35,20250409,0.00,Y,084990,500,230 억,,2381604,N,N,1,N,00,N
20250414,120645,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2365,95,2,4.19,72013935,30891,90.33,2270,2385,2270,2950,1590,2270,2331.23,5.17,0,-596,2340,2305,2275,2240,2210,2290,2225,230,680,500,1630,5,1,46092797,1090,-7.25,0.75,12,0.07,-326.00,3174.00,4950,20240819,-52.22,2115,20250409,11.82,2940,-19.56,20250110,2115,11.82,20250409,4950,-52.22,20240819,2115,11.82,20250409,0.00,Y,084990,500,230 억,,2381604,N,N,1,N,00,N
20250414,110641,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2355,85,2,3.74,56579765,24335,71.16,2270,2385,2270,2950,1590,2270,2325.04,5.17,0,-1813,2340,2305,2275,2240,2210,2290,2225,230,680,500,1630,5,1,46092797,1085,-7.22,0.74,12,0.05,-326.00,3174.00,4950,20240819,-52.42,2115,20250409,11.35,2940,-19.90,20250110,2115,11.35,20250409,4950,-52.42,20240819,2115,11.35,20250409,0.00,Y,084990,500,230 억,,2381604,N,N,1,N,00,N
20250414,100643,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2315,45,2,1.98,18398810,7986,23.35,2270,2385,2270,2950,1590,2270,2303.88,5.17,0,-1124,2340,2305,2275,2240,2210,2290,2225,230,680,500,1630,5,1,46092797,1067,-7.10,0.73,12,0.02,-326.00,3174.00,4950,20240819,-53.23,2115,20250409,9.46,2940,-21.26,20250110,2115,9.46,20250409,4950,-53.23,20240819,2115,9.46,20250409,0.00,Y,084990,500,230 억,,2381604,N,N,1,N,00,N
20250414,090644,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2280,10,2,0.44,7469055,3256,9.52,2270,2385,2270,2950,1590,2270,2293.94,5.17,0,-2092,2340,2305,2275,2240,2210,2290,2225,230,680,500,1630,5,1,46092797,1051,-6.99,0.72,12,0.01,-326.00,3174.00,4950,20240819,-53.94,2115,20250409,7.80,2940,-22.45,20250110,2115,7.80,20250409,4950,-53.94,20240819,2115,7.80,20250409,0.00,Y,084990,500,230 억,,2381604,N,N,1,N,00,N
20250411,160636,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2270,-10,5,-0.44,77992366,34188,36.37,2280,2310,2245,2960,1600,2280,2281.30,5.09,0,8399,2433,2356,2303,2226,2173,2330,2200,230,680,500,1640,5,1,46092797,1046,-6.96,0.72,12,0.07,-326.00,3174.00,4950,20240819,-54.14,2115,20250409,7.33,2940,-22.79,20250110,2115,7.33,20250409,4950,-54.14,20240819,2115,7.33,20250409,0.00,Y,084990,500,230 억,,2346452,N,N,1,N,00,N
20250411,150641,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2295,15,2,0.66,69984051,30680,32.64,2280,2310,2245,2960,1600,2280,2281.10,5.09,0,8894,2433,2356,2303,2226,2173,2330,2200,230,680,500,1640,5,1,46092797,1058,-7.04,0.72,12,0.07,-326.00,3174.00,4950,20240819,-53.64,2115,20250409,8.51,2940,-21.94,20250110,2115,8.51,20250409,4950,-53.64,20240819,2115,8.51,20250409,0.00,Y,084990,500,230 억,,2346452,N,N,1509,N,00,N
20250411,140640,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2290,10,2,0.44,63689541,27930,29.71,2280,2310,2245,2960,1600,2280,2280.33,5.09,0,9278,2433,2356,2303,2226,2173,2330,2200,230,680,500,1640,5,1,46092797,1056,-7.02,0.72,12,0.06,-326.00,3174.00,4950,20240819,-53.74,2115,20250409,8.27,2940,-22.11,20250110,2115,8.27,20250409,4950,-53.74,20240819,2115,8.27,20250409,0.00,Y,084990,500,230 억,,2346452,N,N,1509,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 160640 57 100.00 KOSDAQ 일반서비스 N N N N N 2360 90 2 3.96 124696942 53233 155.66 2270 2385 2270 2950 1590 2270 2342.47 5.17 0 2260 2340 2305 2275 2240 2210 2290 2225 230 680 500 1630 5 1 46092797 1088 -7.24 0.74 12 0.12 -326.00 3174.00 4950 20240819 -52.32 2115 20250409 11.58 2940 -19.73 20250110 2115 11.58 20250409 4950 -52.32 20240819 2115 11.58 20250409 0.00 Y 084990 500 230 억 2381604 N N 1 N 00 N
3 20250414 150645 57 100.00 KOSDAQ 일반서비스 N N N N N 2360 90 2 3.96 122558382 52324 153.00 2270 2385 2270 2950 1590 2270 2342.30 5.17 0 2026 2340 2305 2275 2240 2210 2290 2225 230 680 500 1630 5 1 46092797 1088 -7.24 0.74 12 0.11 -326.00 3174.00 4950 20240819 -52.32 2115 20250409 11.58 2940 -19.73 20250110 2115 11.58 20250409 4950 -52.32 20240819 2115 11.58 20250409 0.00 Y 084990 500 230 억 2381604 N N 1 N 00 N
4 20250414 140643 57 100.00 KOSDAQ 일반서비스 N N N N N 2360 90 2 3.96 110889000 47359 138.48 2270 2385 2270 2950 1590 2270 2341.46 5.17 0 1722 2340 2305 2275 2240 2210 2290 2225 230 680 500 1630 5 1 46092797 1088 -7.24 0.74 12 0.10 -326.00 3174.00 4950 20240819 -52.32 2115 20250409 11.58 2940 -19.73 20250110 2115 11.58 20250409 4950 -52.32 20240819 2115 11.58 20250409 0.00 Y 084990 500 230 억 2381604 N N 1 N 00 N
5 20250414 130643 57 100.00 KOSDAQ 일반서비스 N N N N N 2355 85 2 3.74 100006410 42743 124.99 2270 2385 2270 2950 1590 2270 2339.71 5.17 0 2436 2340 2305 2275 2240 2210 2290 2225 230 680 500 1630 5 1 46092797 1085 -7.22 0.74 12 0.09 -326.00 3174.00 4950 20240819 -52.42 2115 20250409 11.35 2940 -19.90 20250110 2115 11.35 20250409 4950 -52.42 20240819 2115 11.35 20250409 0.00 Y 084990 500 230 억 2381604 N N 1 N 00 N
6 20250414 120645 57 100.00 KOSDAQ 일반서비스 N N N N N 2365 95 2 4.19 72013935 30891 90.33 2270 2385 2270 2950 1590 2270 2331.23 5.17 0 -596 2340 2305 2275 2240 2210 2290 2225 230 680 500 1630 5 1 46092797 1090 -7.25 0.75 12 0.07 -326.00 3174.00 4950 20240819 -52.22 2115 20250409 11.82 2940 -19.56 20250110 2115 11.82 20250409 4950 -52.22 20240819 2115 11.82 20250409 0.00 Y 084990 500 230 억 2381604 N N 1 N 00 N
7 20250414 110641 57 100.00 KOSDAQ 일반서비스 N N N N N 2355 85 2 3.74 56579765 24335 71.16 2270 2385 2270 2950 1590 2270 2325.04 5.17 0 -1813 2340 2305 2275 2240 2210 2290 2225 230 680 500 1630 5 1 46092797 1085 -7.22 0.74 12 0.05 -326.00 3174.00 4950 20240819 -52.42 2115 20250409 11.35 2940 -19.90 20250110 2115 11.35 20250409 4950 -52.42 20240819 2115 11.35 20250409 0.00 Y 084990 500 230 억 2381604 N N 1 N 00 N
8 20250414 100643 57 100.00 KOSDAQ 일반서비스 N N N N N 2315 45 2 1.98 18398810 7986 23.35 2270 2385 2270 2950 1590 2270 2303.88 5.17 0 -1124 2340 2305 2275 2240 2210 2290 2225 230 680 500 1630 5 1 46092797 1067 -7.10 0.73 12 0.02 -326.00 3174.00 4950 20240819 -53.23 2115 20250409 9.46 2940 -21.26 20250110 2115 9.46 20250409 4950 -53.23 20240819 2115 9.46 20250409 0.00 Y 084990 500 230 억 2381604 N N 1 N 00 N
9 20250414 090644 57 100.00 KOSDAQ 일반서비스 N N N N N 2280 10 2 0.44 7469055 3256 9.52 2270 2385 2270 2950 1590 2270 2293.94 5.17 0 -2092 2340 2305 2275 2240 2210 2290 2225 230 680 500 1630 5 1 46092797 1051 -6.99 0.72 12 0.01 -326.00 3174.00 4950 20240819 -53.94 2115 20250409 7.80 2940 -22.45 20250110 2115 7.80 20250409 4950 -53.94 20240819 2115 7.80 20250409 0.00 Y 084990 500 230 억 2381604 N N 1 N 00 N
10 20250411 160636 57 100.00 KOSDAQ 일반서비스 N N N N N 2270 -10 5 -0.44 77992366 34188 36.37 2280 2310 2245 2960 1600 2280 2281.30 5.09 0 8399 2433 2356 2303 2226 2173 2330 2200 230 680 500 1640 5 1 46092797 1046 -6.96 0.72 12 0.07 -326.00 3174.00 4950 20240819 -54.14 2115 20250409 7.33 2940 -22.79 20250110 2115 7.33 20250409 4950 -54.14 20240819 2115 7.33 20250409 0.00 Y 084990 500 230 억 2346452 N N 1 N 00 N
11 20250411 150641 57 100.00 KOSDAQ 일반서비스 N N N N N 2295 15 2 0.66 69984051 30680 32.64 2280 2310 2245 2960 1600 2280 2281.10 5.09 0 8894 2433 2356 2303 2226 2173 2330 2200 230 680 500 1640 5 1 46092797 1058 -7.04 0.72 12 0.07 -326.00 3174.00 4950 20240819 -53.64 2115 20250409 8.51 2940 -21.94 20250110 2115 8.51 20250409 4950 -53.64 20240819 2115 8.51 20250409 0.00 Y 084990 500 230 억 2346452 N N 1509 N 00 N
12 20250411 140640 57 100.00 KOSDAQ 일반서비스 N N N N N 2290 10 2 0.44 63689541 27930 29.71 2280 2310 2245 2960 1600 2280 2280.33 5.09 0 9278 2433 2356 2303 2226 2173 2330 2200 230 680 500 1640 5 1 46092797 1056 -7.02 0.72 12 0.06 -326.00 3174.00 4950 20240819 -53.74 2115 20250409 8.27 2940 -22.11 20250110 2115 8.27 20250409 4950 -53.74 20240819 2115 8.27 20250409 0.00 Y 084990 500 230 억 2346452 N N 1509 N 00 N