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
104620/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
20250414,160731,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4680,60,2,1.30,83983668,17942,100.43,4640,4730,4605,6000,3235,4620,4680.84,2.39,0,2761,4700,4660,4580,4540,4460,4680,4560,79,1380,500,3230,5,1,15842126,741,-15.65,2.04,12,0.11,-299.00,2292.00,8000,20240527,-41.50,4150,20241115,12.77,5520,-15.22,20250213,4430,5.64,20250409,8000,-41.50,20240527,4150,12.77,20241115,0.38,Y,104620,500,79 억,,378407,N,N,410,N,00,N
20250414,150737,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4705,85,2,1.84,83199658,17775,99.49,4640,4730,4605,6000,3235,4620,4680.71,2.39,0,2745,4700,4660,4580,4540,4460,4680,4560,79,1380,500,3230,5,1,15842126,745,-15.74,2.05,12,0.11,-299.00,2292.00,8000,20240527,-41.19,4150,20241115,13.37,5520,-14.76,20250213,4430,6.21,20250409,8000,-41.19,20240527,4150,13.37,20241115,0.38,Y,104620,500,79 억,,378407,N,N,339,N,00,N
20250414,140735,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4680,60,2,1.30,80607800,17221,96.39,4640,4730,4605,6000,3235,4620,4680.79,2.39,0,2595,4700,4660,4580,4540,4460,4680,4560,79,1380,500,3230,5,1,15842126,741,-15.65,2.04,12,0.11,-299.00,2292.00,8000,20240527,-41.50,4150,20241115,12.77,5520,-15.22,20250213,4430,5.64,20250409,8000,-41.50,20240527,4150,12.77,20241115,0.38,Y,104620,500,79 억,,378407,N,N,339,N,00,N
20250414,130735,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4680,60,2,1.30,75246060,16074,89.97,4640,4730,4605,6000,3235,4620,4681.23,2.39,0,2447,4700,4660,4580,4540,4460,4680,4560,79,1380,500,3230,5,1,15842126,741,-15.65,2.04,12,0.10,-299.00,2292.00,8000,20240527,-41.50,4150,20241115,12.77,5520,-15.22,20250213,4430,5.64,20250409,8000,-41.50,20240527,4150,12.77,20241115,0.38,Y,104620,500,79 억,,378407,N,N,339,N,00,N
20250414,120737,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4710,90,2,1.95,74004070,15809,88.49,4640,4730,4605,6000,3235,4620,4681.14,2.39,0,2500,4700,4660,4580,4540,4460,4680,4560,79,1380,500,3230,5,1,15842126,746,-15.75,2.05,12,0.10,-299.00,2292.00,8000,20240527,-41.12,4150,20241115,13.49,5520,-14.67,20250213,4430,6.32,20250409,8000,-41.12,20240527,4150,13.49,20241115,0.38,Y,104620,500,79 억,,378407,N,N,339,N,00,N
20250414,110733,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4685,65,2,1.41,62638960,13383,74.91,4640,4730,4605,6000,3235,4620,4680.49,2.39,0,2530,4700,4660,4580,4540,4460,4680,4560,79,1380,500,3230,5,1,15842126,742,-15.67,2.04,12,0.08,-299.00,2292.00,8000,20240527,-41.44,4150,20241115,12.89,5520,-15.13,20250213,4430,5.76,20250409,8000,-41.44,20240527,4150,12.89,20241115,0.38,Y,104620,500,79 억,,378407,N,N,339,N,00,N
20250414,100735,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4710,90,2,1.95,32657845,7010,39.24,4640,4715,4605,6000,3235,4620,4658.75,2.39,0,-977,4700,4660,4580,4540,4460,4680,4560,79,1380,500,3230,5,1,15842126,746,-15.75,2.05,12,0.04,-299.00,2292.00,8000,20240527,-41.12,4150,20241115,13.49,5520,-14.67,20250213,4430,6.32,20250409,8000,-41.12,20240527,4150,13.49,20241115,0.38,Y,104620,500,79 억,,378407,N,N,339,N,00,N
20250414,090736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4620,0,3,0.00,16027045,3460,19.37,4640,4670,4620,6000,3235,4620,4632.09,2.39,0,-1898,4700,4660,4580,4540,4460,4680,4560,79,1380,500,3230,5,1,15842126,732,-15.45,2.02,12,0.02,-299.00,2292.00,8000,20240527,-42.25,4150,20241115,11.33,5520,-16.30,20250213,4430,4.29,20250409,8000,-42.25,20240527,4150,11.33,20241115,0.38,Y,104620,500,79 억,,378407,N,N,339,N,00,N
20250411,160727,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4620,70,2,1.54,77918039,17073,83.06,4550,4620,4500,5910,3185,4550,4563.82,2.36,0,4934,4673,4611,4533,4471,4393,4572,4432,79,1360,500,3180,5,1,15842126,732,-15.45,2.02,12,0.11,-299.00,2292.00,8000,20240527,-42.25,4150,20241115,11.33,5520,-16.30,20250213,4430,4.29,20250409,8000,-42.25,20240527,4150,11.33,20241115,0.38,Y,104620,500,79 억,,373466,N,N,339,N,00,N
20250411,150734,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4600,50,2,1.10,61581429,13525,65.80,4550,4600,4500,5910,3185,4550,4553.16,2.36,0,4136,4673,4611,4533,4471,4393,4572,4432,79,1360,500,3180,5,1,15842126,729,-15.38,2.01,12,0.09,-299.00,2292.00,8000,20240527,-42.50,4150,20241115,10.84,5520,-16.67,20250213,4430,3.84,20250409,8000,-42.50,20240527,4150,10.84,20241115,0.38,Y,104620,500,79 억,,373466,N,N,168,N,00,N
20250411,140733,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4595,45,2,0.99,55721359,12250,59.59,4550,4600,4500,5910,3185,4550,4548.68,2.36,0,3588,4673,4611,4533,4471,4393,4572,4432,79,1360,500,3180,5,1,15842126,728,-15.37,2.00,12,0.08,-299.00,2292.00,8000,20240527,-42.56,4150,20241115,10.72,5520,-16.76,20250213,4430,3.72,20250409,8000,-42.56,20240527,4150,10.72,20241115,0.38,Y,104620,500,79 억,,373466,N,N,168,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 160731 57 100.00 KOSDAQ 일반서비스 N N N N N 4680 60 2 1.30 83983668 17942 100.43 4640 4730 4605 6000 3235 4620 4680.84 2.39 0 2761 4700 4660 4580 4540 4460 4680 4560 79 1380 500 3230 5 1 15842126 741 -15.65 2.04 12 0.11 -299.00 2292.00 8000 20240527 -41.50 4150 20241115 12.77 5520 -15.22 20250213 4430 5.64 20250409 8000 -41.50 20240527 4150 12.77 20241115 0.38 Y 104620 500 79 억 378407 N N 410 N 00 N
3 20250414 150737 57 100.00 KOSDAQ 일반서비스 N N N N N 4705 85 2 1.84 83199658 17775 99.49 4640 4730 4605 6000 3235 4620 4680.71 2.39 0 2745 4700 4660 4580 4540 4460 4680 4560 79 1380 500 3230 5 1 15842126 745 -15.74 2.05 12 0.11 -299.00 2292.00 8000 20240527 -41.19 4150 20241115 13.37 5520 -14.76 20250213 4430 6.21 20250409 8000 -41.19 20240527 4150 13.37 20241115 0.38 Y 104620 500 79 억 378407 N N 339 N 00 N
4 20250414 140735 57 100.00 KOSDAQ 일반서비스 N N N N N 4680 60 2 1.30 80607800 17221 96.39 4640 4730 4605 6000 3235 4620 4680.79 2.39 0 2595 4700 4660 4580 4540 4460 4680 4560 79 1380 500 3230 5 1 15842126 741 -15.65 2.04 12 0.11 -299.00 2292.00 8000 20240527 -41.50 4150 20241115 12.77 5520 -15.22 20250213 4430 5.64 20250409 8000 -41.50 20240527 4150 12.77 20241115 0.38 Y 104620 500 79 억 378407 N N 339 N 00 N
5 20250414 130735 57 100.00 KOSDAQ 일반서비스 N N N N N 4680 60 2 1.30 75246060 16074 89.97 4640 4730 4605 6000 3235 4620 4681.23 2.39 0 2447 4700 4660 4580 4540 4460 4680 4560 79 1380 500 3230 5 1 15842126 741 -15.65 2.04 12 0.10 -299.00 2292.00 8000 20240527 -41.50 4150 20241115 12.77 5520 -15.22 20250213 4430 5.64 20250409 8000 -41.50 20240527 4150 12.77 20241115 0.38 Y 104620 500 79 억 378407 N N 339 N 00 N
6 20250414 120737 57 100.00 KOSDAQ 일반서비스 N N N N N 4710 90 2 1.95 74004070 15809 88.49 4640 4730 4605 6000 3235 4620 4681.14 2.39 0 2500 4700 4660 4580 4540 4460 4680 4560 79 1380 500 3230 5 1 15842126 746 -15.75 2.05 12 0.10 -299.00 2292.00 8000 20240527 -41.12 4150 20241115 13.49 5520 -14.67 20250213 4430 6.32 20250409 8000 -41.12 20240527 4150 13.49 20241115 0.38 Y 104620 500 79 억 378407 N N 339 N 00 N
7 20250414 110733 57 100.00 KOSDAQ 일반서비스 N N N N N 4685 65 2 1.41 62638960 13383 74.91 4640 4730 4605 6000 3235 4620 4680.49 2.39 0 2530 4700 4660 4580 4540 4460 4680 4560 79 1380 500 3230 5 1 15842126 742 -15.67 2.04 12 0.08 -299.00 2292.00 8000 20240527 -41.44 4150 20241115 12.89 5520 -15.13 20250213 4430 5.76 20250409 8000 -41.44 20240527 4150 12.89 20241115 0.38 Y 104620 500 79 억 378407 N N 339 N 00 N
8 20250414 100735 57 100.00 KOSDAQ 일반서비스 N N N N N 4710 90 2 1.95 32657845 7010 39.24 4640 4715 4605 6000 3235 4620 4658.75 2.39 0 -977 4700 4660 4580 4540 4460 4680 4560 79 1380 500 3230 5 1 15842126 746 -15.75 2.05 12 0.04 -299.00 2292.00 8000 20240527 -41.12 4150 20241115 13.49 5520 -14.67 20250213 4430 6.32 20250409 8000 -41.12 20240527 4150 13.49 20241115 0.38 Y 104620 500 79 억 378407 N N 339 N 00 N
9 20250414 090736 57 100.00 KOSDAQ 일반서비스 N N N N N 4620 0 3 0.00 16027045 3460 19.37 4640 4670 4620 6000 3235 4620 4632.09 2.39 0 -1898 4700 4660 4580 4540 4460 4680 4560 79 1380 500 3230 5 1 15842126 732 -15.45 2.02 12 0.02 -299.00 2292.00 8000 20240527 -42.25 4150 20241115 11.33 5520 -16.30 20250213 4430 4.29 20250409 8000 -42.25 20240527 4150 11.33 20241115 0.38 Y 104620 500 79 억 378407 N N 339 N 00 N
10 20250411 160727 57 100.00 KOSDAQ 일반서비스 N N N N N 4620 70 2 1.54 77918039 17073 83.06 4550 4620 4500 5910 3185 4550 4563.82 2.36 0 4934 4673 4611 4533 4471 4393 4572 4432 79 1360 500 3180 5 1 15842126 732 -15.45 2.02 12 0.11 -299.00 2292.00 8000 20240527 -42.25 4150 20241115 11.33 5520 -16.30 20250213 4430 4.29 20250409 8000 -42.25 20240527 4150 11.33 20241115 0.38 Y 104620 500 79 억 373466 N N 339 N 00 N
11 20250411 150734 57 100.00 KOSDAQ 일반서비스 N N N N N 4600 50 2 1.10 61581429 13525 65.80 4550 4600 4500 5910 3185 4550 4553.16 2.36 0 4136 4673 4611 4533 4471 4393 4572 4432 79 1360 500 3180 5 1 15842126 729 -15.38 2.01 12 0.09 -299.00 2292.00 8000 20240527 -42.50 4150 20241115 10.84 5520 -16.67 20250213 4430 3.84 20250409 8000 -42.50 20240527 4150 10.84 20241115 0.38 Y 104620 500 79 억 373466 N N 168 N 00 N
12 20250411 140733 57 100.00 KOSDAQ 일반서비스 N N N N N 4595 45 2 0.99 55721359 12250 59.59 4550 4600 4500 5910 3185 4550 4548.68 2.36 0 3588 4673 4611 4533 4471 4393 4572 4432 79 1360 500 3180 5 1 15842126 728 -15.37 2.00 12 0.08 -299.00 2292.00 8000 20240527 -42.56 4150 20241115 10.72 5520 -16.76 20250213 4430 3.72 20250409 8000 -42.56 20240527 4150 10.72 20241115 0.38 Y 104620 500 79 억 373466 N N 168 N 00 N