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
109820/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
20250414,160739,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,20,2,0.86,62741720,26825,80.68,2330,2355,2325,3025,1635,2330,2338.93,1.65,0,8137,2416,2372,2321,2277,2226,2395,2300,102,695,500,1440,5,1,20393640,479,-12.77,2.49,12,0.13,-184.00,943.00,7180,20240820,-67.27,2200,20250331,6.82,4040,-41.83,20250108,2200,6.82,20250331,7180,-67.27,20240820,2200,6.82,20250331,0.03,Y,109820,500,101 억,,336926,N,N,383,N,00,N
20250414,150745,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,20,2,0.86,61877920,26457,79.58,2330,2355,2325,3025,1635,2330,2338.81,1.65,0,8122,2416,2372,2321,2277,2226,2395,2300,102,695,500,1440,5,1,20393640,479,-12.77,2.49,12,0.13,-184.00,943.00,7180,20240820,-67.27,2200,20250331,6.82,4040,-41.83,20250108,2200,6.82,20250331,7180,-67.27,20240820,2200,6.82,20250331,0.03,Y,109820,500,101 억,,336926,N,N,364,N,00,N
20250414,140743,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,20,2,0.86,61469020,26283,79.05,2330,2355,2325,3025,1635,2330,2338.74,1.65,0,8191,2416,2372,2321,2277,2226,2395,2300,102,695,500,1440,5,1,20393640,479,-12.77,2.49,12,0.13,-184.00,943.00,7180,20240820,-67.27,2200,20250331,6.82,4040,-41.83,20250108,2200,6.82,20250331,7180,-67.27,20240820,2200,6.82,20250331,0.03,Y,109820,500,101 억,,336926,N,N,364,N,00,N
20250414,130742,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2355,25,2,1.07,57801885,24719,74.35,2330,2355,2325,3025,1635,2330,2338.36,1.65,0,7257,2416,2372,2321,2277,2226,2395,2300,102,695,500,1440,5,1,20393640,480,-12.80,2.50,12,0.12,-184.00,943.00,7180,20240820,-67.20,2200,20250331,7.05,4040,-41.71,20250108,2200,7.05,20250331,7180,-67.20,20240820,2200,7.05,20250331,0.03,Y,109820,500,101 억,,336926,N,N,364,N,00,N
20250414,120745,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,20,2,0.86,51861590,22192,66.75,2330,2355,2325,3025,1635,2330,2336.95,1.65,0,7441,2416,2372,2321,2277,2226,2395,2300,102,695,500,1440,5,1,20393640,479,-12.77,2.49,12,0.11,-184.00,943.00,7180,20240820,-67.27,2200,20250331,6.82,4040,-41.83,20250108,2200,6.82,20250331,7180,-67.27,20240820,2200,6.82,20250331,0.03,Y,109820,500,101 억,,336926,N,N,364,N,00,N
20250414,110740,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2335,5,2,0.21,44126020,18888,56.81,2330,2355,2325,3025,1635,2330,2336.19,1.65,0,6724,2416,2372,2321,2277,2226,2395,2300,102,695,500,1440,5,1,20393640,476,-12.69,2.48,12,0.09,-184.00,943.00,7180,20240820,-67.48,2200,20250331,6.14,4040,-42.20,20250108,2200,6.14,20250331,7180,-67.48,20240820,2200,6.14,20250331,0.03,Y,109820,500,101 억,,336926,N,N,364,N,00,N
20250414,100742,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2345,15,2,0.64,19597800,8368,25.17,2330,2355,2330,3025,1635,2330,2341.99,1.65,0,2294,2416,2372,2321,2277,2226,2395,2300,102,695,500,1440,5,1,20393640,478,-12.74,2.49,12,0.04,-184.00,943.00,7180,20240820,-67.34,2200,20250331,6.59,4040,-41.96,20250108,2200,6.59,20250331,7180,-67.34,20240820,2200,6.59,20250331,0.03,Y,109820,500,101 억,,336926,N,N,364,N,00,N
20250414,090743,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2355,25,2,1.07,2039170,868,2.61,2330,2355,2330,3025,1635,2330,2349.27,1.65,0,-167,2416,2372,2321,2277,2226,2395,2300,102,695,500,1440,5,1,20393640,480,-12.80,2.50,12,0.00,-184.00,943.00,7180,20240820,-67.20,2200,20250331,7.05,4040,-41.71,20250108,2200,7.05,20250331,7180,-67.20,20240820,2200,7.05,20250331,0.03,Y,109820,500,101 억,,336926,N,N,364,N,00,N
20250411,160734,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2330,5,2,0.22,77541775,33246,55.27,2300,2365,2270,3020,1630,2325,2332.36,1.59,0,12049,2408,2366,2288,2246,2168,2387,2267,102,695,500,1440,5,1,20393640,475,-12.66,2.47,12,0.16,-184.00,943.00,7180,20240820,-67.55,2200,20250331,5.91,4040,-42.33,20250108,2200,5.91,20250331,7180,-67.55,20240820,2200,5.91,20250331,0.03,Y,109820,500,101 억,,324864,N,N,364,N,00,N
20250411,150741,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2340,15,2,0.65,71506130,30661,50.97,2300,2365,2270,3020,1630,2325,2332.15,1.59,0,12311,2408,2366,2288,2246,2168,2387,2267,102,695,500,1440,5,1,20393640,477,-12.72,2.48,12,0.15,-184.00,943.00,7180,20240820,-67.41,2200,20250331,6.36,4040,-42.08,20250108,2200,6.36,20250331,7180,-67.41,20240820,2200,6.36,20250331,0.03,Y,109820,500,101 억,,324864,N,N,628,N,00,N
20250411,140740,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2345,20,2,0.86,48215160,20699,34.41,2300,2365,2270,3020,1630,2325,2329.35,1.59,0,6961,2408,2366,2288,2246,2168,2387,2267,102,695,500,1440,5,1,20393640,478,-12.74,2.49,12,0.10,-184.00,943.00,7180,20240820,-67.34,2200,20250331,6.59,4040,-41.96,20250108,2200,6.59,20250331,7180,-67.34,20240820,2200,6.59,20250331,0.03,Y,109820,500,101 억,,324864,N,N,628,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 160739 57 100.00 KOSDAQ 일반서비스 N N N N N 2350 20 2 0.86 62741720 26825 80.68 2330 2355 2325 3025 1635 2330 2338.93 1.65 0 8137 2416 2372 2321 2277 2226 2395 2300 102 695 500 1440 5 1 20393640 479 -12.77 2.49 12 0.13 -184.00 943.00 7180 20240820 -67.27 2200 20250331 6.82 4040 -41.83 20250108 2200 6.82 20250331 7180 -67.27 20240820 2200 6.82 20250331 0.03 Y 109820 500 101 억 336926 N N 383 N 00 N
3 20250414 150745 57 100.00 KOSDAQ 일반서비스 N N N N N 2350 20 2 0.86 61877920 26457 79.58 2330 2355 2325 3025 1635 2330 2338.81 1.65 0 8122 2416 2372 2321 2277 2226 2395 2300 102 695 500 1440 5 1 20393640 479 -12.77 2.49 12 0.13 -184.00 943.00 7180 20240820 -67.27 2200 20250331 6.82 4040 -41.83 20250108 2200 6.82 20250331 7180 -67.27 20240820 2200 6.82 20250331 0.03 Y 109820 500 101 억 336926 N N 364 N 00 N
4 20250414 140743 57 100.00 KOSDAQ 일반서비스 N N N N N 2350 20 2 0.86 61469020 26283 79.05 2330 2355 2325 3025 1635 2330 2338.74 1.65 0 8191 2416 2372 2321 2277 2226 2395 2300 102 695 500 1440 5 1 20393640 479 -12.77 2.49 12 0.13 -184.00 943.00 7180 20240820 -67.27 2200 20250331 6.82 4040 -41.83 20250108 2200 6.82 20250331 7180 -67.27 20240820 2200 6.82 20250331 0.03 Y 109820 500 101 억 336926 N N 364 N 00 N
5 20250414 130742 57 100.00 KOSDAQ 일반서비스 N N N N N 2355 25 2 1.07 57801885 24719 74.35 2330 2355 2325 3025 1635 2330 2338.36 1.65 0 7257 2416 2372 2321 2277 2226 2395 2300 102 695 500 1440 5 1 20393640 480 -12.80 2.50 12 0.12 -184.00 943.00 7180 20240820 -67.20 2200 20250331 7.05 4040 -41.71 20250108 2200 7.05 20250331 7180 -67.20 20240820 2200 7.05 20250331 0.03 Y 109820 500 101 억 336926 N N 364 N 00 N
6 20250414 120745 57 100.00 KOSDAQ 일반서비스 N N N N N 2350 20 2 0.86 51861590 22192 66.75 2330 2355 2325 3025 1635 2330 2336.95 1.65 0 7441 2416 2372 2321 2277 2226 2395 2300 102 695 500 1440 5 1 20393640 479 -12.77 2.49 12 0.11 -184.00 943.00 7180 20240820 -67.27 2200 20250331 6.82 4040 -41.83 20250108 2200 6.82 20250331 7180 -67.27 20240820 2200 6.82 20250331 0.03 Y 109820 500 101 억 336926 N N 364 N 00 N
7 20250414 110740 57 100.00 KOSDAQ 일반서비스 N N N N N 2335 5 2 0.21 44126020 18888 56.81 2330 2355 2325 3025 1635 2330 2336.19 1.65 0 6724 2416 2372 2321 2277 2226 2395 2300 102 695 500 1440 5 1 20393640 476 -12.69 2.48 12 0.09 -184.00 943.00 7180 20240820 -67.48 2200 20250331 6.14 4040 -42.20 20250108 2200 6.14 20250331 7180 -67.48 20240820 2200 6.14 20250331 0.03 Y 109820 500 101 억 336926 N N 364 N 00 N
8 20250414 100742 57 100.00 KOSDAQ 일반서비스 N N N N N 2345 15 2 0.64 19597800 8368 25.17 2330 2355 2330 3025 1635 2330 2341.99 1.65 0 2294 2416 2372 2321 2277 2226 2395 2300 102 695 500 1440 5 1 20393640 478 -12.74 2.49 12 0.04 -184.00 943.00 7180 20240820 -67.34 2200 20250331 6.59 4040 -41.96 20250108 2200 6.59 20250331 7180 -67.34 20240820 2200 6.59 20250331 0.03 Y 109820 500 101 억 336926 N N 364 N 00 N
9 20250414 090743 57 100.00 KOSDAQ 일반서비스 N N N N N 2355 25 2 1.07 2039170 868 2.61 2330 2355 2330 3025 1635 2330 2349.27 1.65 0 -167 2416 2372 2321 2277 2226 2395 2300 102 695 500 1440 5 1 20393640 480 -12.80 2.50 12 0.00 -184.00 943.00 7180 20240820 -67.20 2200 20250331 7.05 4040 -41.71 20250108 2200 7.05 20250331 7180 -67.20 20240820 2200 7.05 20250331 0.03 Y 109820 500 101 억 336926 N N 364 N 00 N
10 20250411 160734 57 100.00 KOSDAQ 일반서비스 N N N N N 2330 5 2 0.22 77541775 33246 55.27 2300 2365 2270 3020 1630 2325 2332.36 1.59 0 12049 2408 2366 2288 2246 2168 2387 2267 102 695 500 1440 5 1 20393640 475 -12.66 2.47 12 0.16 -184.00 943.00 7180 20240820 -67.55 2200 20250331 5.91 4040 -42.33 20250108 2200 5.91 20250331 7180 -67.55 20240820 2200 5.91 20250331 0.03 Y 109820 500 101 억 324864 N N 364 N 00 N
11 20250411 150741 57 100.00 KOSDAQ 일반서비스 N N N N N 2340 15 2 0.65 71506130 30661 50.97 2300 2365 2270 3020 1630 2325 2332.15 1.59 0 12311 2408 2366 2288 2246 2168 2387 2267 102 695 500 1440 5 1 20393640 477 -12.72 2.48 12 0.15 -184.00 943.00 7180 20240820 -67.41 2200 20250331 6.36 4040 -42.08 20250108 2200 6.36 20250331 7180 -67.41 20240820 2200 6.36 20250331 0.03 Y 109820 500 101 억 324864 N N 628 N 00 N
12 20250411 140740 57 100.00 KOSDAQ 일반서비스 N N N N N 2345 20 2 0.86 48215160 20699 34.41 2300 2365 2270 3020 1630 2325 2329.35 1.59 0 6961 2408 2366 2288 2246 2168 2387 2267 102 695 500 1440 5 1 20393640 478 -12.74 2.49 12 0.10 -184.00 943.00 7180 20240820 -67.34 2200 20250331 6.59 4040 -41.96 20250108 2200 6.59 20250331 7180 -67.34 20240820 2200 6.59 20250331 0.03 Y 109820 500 101 억 324864 N N 628 N 00 N