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
095700/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
20250414,160711,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4275,315,2,7.95,903836777,213506,190.07,4130,4335,4105,5140,2775,3960,4233.30,3.83,0,50626,4186,4072,3936,3822,3686,4130,3880,228,1180,500,2850,5,1,45540494,1947,-2.85,0.74,12,0.47,-1499.00,5767.00,10230,20241017,-58.21,3510,20250409,21.79,5840,-26.80,20250108,3510,21.79,20250409,10230,-58.21,20241017,3510,21.79,20250409,0.39,Y,095700,500,227 억,,1746332,N,N,7480,N,00,N
20250414,150716,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4290,330,2,8.33,822048367,194432,173.09,4130,4335,4105,5140,2775,3960,4227.96,3.83,0,46588,4186,4072,3936,3822,3686,4130,3880,228,1180,500,2850,5,1,45540494,1954,-2.86,0.74,12,0.43,-1499.00,5767.00,10230,20241017,-58.06,3510,20250409,22.22,5840,-26.54,20250108,3510,22.22,20250409,10230,-58.06,20241017,3510,22.22,20250409,0.39,Y,095700,500,227 억,,1746332,N,N,6442,N,00,N
20250414,140715,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4325,365,2,9.22,684397310,162278,144.46,4130,4335,4105,5140,2775,3960,4217.45,3.83,0,37668,4186,4072,3936,3822,3686,4130,3880,228,1180,500,2850,5,1,45540494,1970,-2.89,0.75,12,0.36,-1499.00,5767.00,10230,20241017,-57.72,3510,20250409,23.22,5840,-25.94,20250108,3510,23.22,20250409,10230,-57.72,20241017,3510,23.22,20250409,0.39,Y,095700,500,227 억,,1746332,N,N,6442,N,00,N
20250414,130714,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4225,265,2,6.69,493679580,117717,104.79,4130,4250,4105,5140,2775,3960,4193.80,3.83,0,39289,4186,4072,3936,3822,3686,4130,3880,228,1180,500,2850,5,1,45540494,1924,-2.82,0.73,12,0.26,-1499.00,5767.00,10230,20241017,-58.70,3510,20250409,20.37,5840,-27.65,20250108,3510,20.37,20250409,10230,-58.70,20241017,3510,20.37,20250409,0.39,Y,095700,500,227 억,,1746332,N,N,6442,N,00,N
20250414,120716,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4205,245,2,6.19,461559550,110102,98.02,4130,4250,4105,5140,2775,3960,4192.12,3.83,0,34757,4186,4072,3936,3822,3686,4130,3880,228,1180,500,2850,5,1,45540494,1915,-2.81,0.73,12,0.24,-1499.00,5767.00,10230,20241017,-58.90,3510,20250409,19.80,5840,-28.00,20250108,3510,19.80,20250409,10230,-58.90,20241017,3510,19.80,20250409,0.39,Y,095700,500,227 억,,1746332,N,N,6442,N,00,N
20250414,110712,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4165,205,2,5.18,427813200,102083,90.88,4130,4250,4105,5140,2775,3960,4190.85,3.83,0,34575,4186,4072,3936,3822,3686,4130,3880,228,1180,500,2850,5,1,45540494,1897,-2.78,0.72,12,0.22,-1499.00,5767.00,10230,20241017,-59.29,3510,20250409,18.66,5840,-28.68,20250108,3510,18.66,20250409,10230,-59.29,20241017,3510,18.66,20250409,0.39,Y,095700,500,227 억,,1746332,N,N,6442,N,00,N
20250414,100714,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4205,245,2,6.19,226962900,54424,48.45,4130,4220,4105,5140,2775,3960,4170.30,3.83,0,14208,4186,4072,3936,3822,3686,4130,3880,228,1180,500,2850,5,1,45540494,1915,-2.81,0.73,12,0.12,-1499.00,5767.00,10230,20241017,-58.90,3510,20250409,19.80,5840,-28.00,20250108,3510,19.80,20250409,10230,-58.90,20241017,3510,19.80,20250409,0.39,Y,095700,500,227 억,,1746332,N,N,6442,N,00,N
20250414,090715,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4170,210,2,5.30,49554350,11960,10.65,4130,4180,4105,5140,2775,3960,4143.45,3.83,0,1281,4186,4072,3936,3822,3686,4130,3880,228,1180,500,2850,5,1,45540494,1899,-2.78,0.72,12,0.03,-1499.00,5767.00,10230,20241017,-59.24,3510,20250409,18.80,5840,-28.60,20250108,3510,18.80,20250409,10230,-59.24,20241017,3510,18.80,20250409,0.39,Y,095700,500,227 억,,1746332,N,N,6442,N,00,N
20250411,160707,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,3960,160,2,4.21,443734250,112331,158.85,3855,4050,3800,4940,2660,3800,3950.23,3.71,0,26772,3980,3890,3845,3755,3710,3867,3732,228,1140,500,2730,5,1,45540494,1803,-2.64,0.69,12,0.25,-1499.00,5767.00,10230,20241017,-61.29,3510,20250409,12.82,5840,-32.19,20250108,3510,12.82,20250409,10230,-61.29,20241017,3510,12.82,20250409,0.40,Y,095700,500,227 억,,1690682,N,N,6442,N,00,N
20250411,150713,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4005,205,2,5.39,403449395,102218,144.55,3855,4050,3800,4940,2660,3800,3946.95,3.71,0,24421,3980,3890,3845,3755,3710,3867,3732,228,1140,500,2730,5,1,45540494,1824,-2.67,0.69,12,0.22,-1499.00,5767.00,10230,20241017,-60.85,3510,20250409,14.10,5840,-31.42,20250108,3510,14.10,20250409,10230,-60.85,20241017,3510,14.10,20250409,0.40,Y,095700,500,227 억,,1690682,N,N,4237,N,00,N
20250411,140712,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4025,225,2,5.92,358938610,91108,128.83,3855,4050,3800,4940,2660,3800,3939.70,3.71,0,19443,3980,3890,3845,3755,3710,3867,3732,228,1140,500,2730,5,1,45540494,1833,-2.69,0.70,12,0.20,-1499.00,5767.00,10230,20241017,-60.65,3510,20250409,14.67,5840,-31.08,20250108,3510,14.67,20250409,10230,-60.65,20241017,3510,14.67,20250409,0.40,Y,095700,500,227 억,,1690682,N,N,4237,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 160711 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4275 315 2 7.95 903836777 213506 190.07 4130 4335 4105 5140 2775 3960 4233.30 3.83 0 50626 4186 4072 3936 3822 3686 4130 3880 228 1180 500 2850 5 1 45540494 1947 -2.85 0.74 12 0.47 -1499.00 5767.00 10230 20241017 -58.21 3510 20250409 21.79 5840 -26.80 20250108 3510 21.79 20250409 10230 -58.21 20241017 3510 21.79 20250409 0.39 Y 095700 500 227 억 1746332 N N 7480 N 00 N
3 20250414 150716 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4290 330 2 8.33 822048367 194432 173.09 4130 4335 4105 5140 2775 3960 4227.96 3.83 0 46588 4186 4072 3936 3822 3686 4130 3880 228 1180 500 2850 5 1 45540494 1954 -2.86 0.74 12 0.43 -1499.00 5767.00 10230 20241017 -58.06 3510 20250409 22.22 5840 -26.54 20250108 3510 22.22 20250409 10230 -58.06 20241017 3510 22.22 20250409 0.39 Y 095700 500 227 억 1746332 N N 6442 N 00 N
4 20250414 140715 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4325 365 2 9.22 684397310 162278 144.46 4130 4335 4105 5140 2775 3960 4217.45 3.83 0 37668 4186 4072 3936 3822 3686 4130 3880 228 1180 500 2850 5 1 45540494 1970 -2.89 0.75 12 0.36 -1499.00 5767.00 10230 20241017 -57.72 3510 20250409 23.22 5840 -25.94 20250108 3510 23.22 20250409 10230 -57.72 20241017 3510 23.22 20250409 0.39 Y 095700 500 227 억 1746332 N N 6442 N 00 N
5 20250414 130714 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4225 265 2 6.69 493679580 117717 104.79 4130 4250 4105 5140 2775 3960 4193.80 3.83 0 39289 4186 4072 3936 3822 3686 4130 3880 228 1180 500 2850 5 1 45540494 1924 -2.82 0.73 12 0.26 -1499.00 5767.00 10230 20241017 -58.70 3510 20250409 20.37 5840 -27.65 20250108 3510 20.37 20250409 10230 -58.70 20241017 3510 20.37 20250409 0.39 Y 095700 500 227 억 1746332 N N 6442 N 00 N
6 20250414 120716 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4205 245 2 6.19 461559550 110102 98.02 4130 4250 4105 5140 2775 3960 4192.12 3.83 0 34757 4186 4072 3936 3822 3686 4130 3880 228 1180 500 2850 5 1 45540494 1915 -2.81 0.73 12 0.24 -1499.00 5767.00 10230 20241017 -58.90 3510 20250409 19.80 5840 -28.00 20250108 3510 19.80 20250409 10230 -58.90 20241017 3510 19.80 20250409 0.39 Y 095700 500 227 억 1746332 N N 6442 N 00 N
7 20250414 110712 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4165 205 2 5.18 427813200 102083 90.88 4130 4250 4105 5140 2775 3960 4190.85 3.83 0 34575 4186 4072 3936 3822 3686 4130 3880 228 1180 500 2850 5 1 45540494 1897 -2.78 0.72 12 0.22 -1499.00 5767.00 10230 20241017 -59.29 3510 20250409 18.66 5840 -28.68 20250108 3510 18.66 20250409 10230 -59.29 20241017 3510 18.66 20250409 0.39 Y 095700 500 227 억 1746332 N N 6442 N 00 N
8 20250414 100714 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4205 245 2 6.19 226962900 54424 48.45 4130 4220 4105 5140 2775 3960 4170.30 3.83 0 14208 4186 4072 3936 3822 3686 4130 3880 228 1180 500 2850 5 1 45540494 1915 -2.81 0.73 12 0.12 -1499.00 5767.00 10230 20241017 -58.90 3510 20250409 19.80 5840 -28.00 20250108 3510 19.80 20250409 10230 -58.90 20241017 3510 19.80 20250409 0.39 Y 095700 500 227 억 1746332 N N 6442 N 00 N
9 20250414 090715 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4170 210 2 5.30 49554350 11960 10.65 4130 4180 4105 5140 2775 3960 4143.45 3.83 0 1281 4186 4072 3936 3822 3686 4130 3880 228 1180 500 2850 5 1 45540494 1899 -2.78 0.72 12 0.03 -1499.00 5767.00 10230 20241017 -59.24 3510 20250409 18.80 5840 -28.60 20250108 3510 18.80 20250409 10230 -59.24 20241017 3510 18.80 20250409 0.39 Y 095700 500 227 억 1746332 N N 6442 N 00 N
10 20250411 160707 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 3960 160 2 4.21 443734250 112331 158.85 3855 4050 3800 4940 2660 3800 3950.23 3.71 0 26772 3980 3890 3845 3755 3710 3867 3732 228 1140 500 2730 5 1 45540494 1803 -2.64 0.69 12 0.25 -1499.00 5767.00 10230 20241017 -61.29 3510 20250409 12.82 5840 -32.19 20250108 3510 12.82 20250409 10230 -61.29 20241017 3510 12.82 20250409 0.40 Y 095700 500 227 억 1690682 N N 6442 N 00 N
11 20250411 150713 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4005 205 2 5.39 403449395 102218 144.55 3855 4050 3800 4940 2660 3800 3946.95 3.71 0 24421 3980 3890 3845 3755 3710 3867 3732 228 1140 500 2730 5 1 45540494 1824 -2.67 0.69 12 0.22 -1499.00 5767.00 10230 20241017 -60.85 3510 20250409 14.10 5840 -31.42 20250108 3510 14.10 20250409 10230 -60.85 20241017 3510 14.10 20250409 0.40 Y 095700 500 227 억 1690682 N N 4237 N 00 N
12 20250411 140712 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4025 225 2 5.92 358938610 91108 128.83 3855 4050 3800 4940 2660 3800 3939.70 3.71 0 19443 3980 3890 3845 3755 3710 3867 3732 228 1140 500 2730 5 1 45540494 1833 -2.69 0.70 12 0.20 -1499.00 5767.00 10230 20241017 -60.65 3510 20250409 14.67 5840 -31.08 20250108 3510 14.67 20250409 10230 -60.65 20241017 3510 14.67 20250409 0.40 Y 095700 500 227 억 1690682 N N 4237 N 00 N