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
119830/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
20250414,160750,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5570,80,2,1.46,461100140,83138,148.48,5510,5610,5480,7130,3850,5490,5546.20,1.76,0,-10526,5630,5560,5420,5350,5210,5595,5385,109,1640,500,4060,10,1,21753275,1212,5.67,0.72,12,0.38,982.00,7740.00,8750,20240419,-36.34,4450,20241206,25.17,6500,-14.31,20250320,4995,11.51,20250409,8750,-36.34,20240419,4450,25.17,20241206,3.98,Y,119830,500,108 억,,383111,N,N,2282,N,00,N
20250414,150756,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5580,90,2,1.64,441443325,79603,142.17,5510,5610,5480,7130,3850,5490,5545.56,1.76,0,-10727,5630,5560,5420,5350,5210,5595,5385,109,1640,500,4060,10,1,21753275,1214,5.68,0.72,12,0.37,982.00,7740.00,8750,20240419,-36.23,4450,20241206,25.39,6500,-14.15,20250320,4995,11.71,20250409,8750,-36.23,20240419,4450,25.39,20241206,3.98,Y,119830,500,108 억,,383111,N,N,5585,N,00,N
20250414,140755,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5600,110,2,2.00,402949945,72711,129.86,5510,5600,5480,7130,3850,5490,5541.80,1.76,0,-12183,5630,5560,5420,5350,5210,5595,5385,109,1640,500,4060,10,1,21753275,1218,5.70,0.72,12,0.33,982.00,7740.00,8750,20240419,-36.00,4450,20241206,25.84,6500,-13.85,20250320,4995,12.11,20250409,8750,-36.00,20240419,4450,25.84,20241206,3.98,Y,119830,500,108 억,,383111,N,N,5585,N,00,N
20250414,130753,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5520,30,2,0.55,319743045,57811,103.25,5510,5570,5480,7130,3850,5490,5530.83,1.76,0,-15304,5630,5560,5420,5350,5210,5595,5385,109,1640,500,4060,10,1,21753275,1201,5.62,0.71,12,0.27,982.00,7740.00,8750,20240419,-36.91,4450,20241206,24.04,6500,-15.08,20250320,4995,10.51,20250409,8750,-36.91,20240419,4450,24.04,20241206,3.98,Y,119830,500,108 억,,383111,N,N,5585,N,00,N
20250414,120756,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5540,50,2,0.91,280368965,50708,90.56,5510,5570,5480,7130,3850,5490,5529.09,1.76,0,-12998,5630,5560,5420,5350,5210,5595,5385,109,1640,500,4060,10,1,21753275,1205,5.64,0.72,12,0.23,982.00,7740.00,8750,20240419,-36.69,4450,20241206,24.49,6500,-14.77,20250320,4995,10.91,20250409,8750,-36.69,20240419,4450,24.49,20241206,3.98,Y,119830,500,108 억,,383111,N,N,5585,N,00,N
20250414,110752,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5530,40,2,0.73,201874110,36546,65.27,5510,5570,5480,7130,3850,5490,5523.84,1.76,0,-13011,5630,5560,5420,5350,5210,5595,5385,109,1640,500,4060,10,1,21753275,1203,5.63,0.71,12,0.17,982.00,7740.00,8750,20240419,-36.80,4450,20241206,24.27,6500,-14.92,20250320,4995,10.71,20250409,8750,-36.80,20240419,4450,24.27,20241206,3.98,Y,119830,500,108 억,,383111,N,N,5585,N,00,N
20250414,100754,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5540,50,2,0.91,160180100,29005,51.80,5510,5570,5480,7130,3850,5490,5522.50,1.76,0,-10693,5630,5560,5420,5350,5210,5595,5385,109,1640,500,4060,10,1,21753275,1205,5.64,0.72,12,0.13,982.00,7740.00,8750,20240419,-36.69,4450,20241206,24.49,6500,-14.77,20250320,4995,10.91,20250409,8750,-36.69,20240419,4450,24.49,20241206,3.98,Y,119830,500,108 억,,383111,N,N,5585,N,00,N
20250414,090754,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5520,30,2,0.55,31495480,5718,10.21,5510,5520,5480,7130,3850,5490,5508.13,1.76,0,-5104,5630,5560,5420,5350,5210,5595,5385,109,1640,500,4060,10,1,21753275,1201,5.62,0.71,12,0.03,982.00,7740.00,8750,20240419,-36.91,4450,20241206,24.04,6500,-15.08,20250320,4995,10.51,20250409,8750,-36.91,20240419,4450,24.04,20241206,3.98,Y,119830,500,108 억,,383111,N,N,5585,N,00,N
20250411,160745,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5490,140,2,2.62,297588540,55420,53.60,5290,5490,5280,6950,3750,5350,5369.70,1.76,0,1620,5463,5406,5303,5246,5143,5435,5275,109,1600,500,3950,10,1,21753275,1194,5.59,0.71,12,0.25,982.00,7740.00,8750,20240419,-37.26,4450,20241206,23.37,6500,-15.54,20250320,4995,9.91,20250409,8750,-37.26,20240419,4450,23.37,20241206,3.90,Y,119830,500,108 억,,381988,N,N,5585,N,00,N
20250411,150752,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5440,90,2,1.68,275493580,51381,49.69,5290,5460,5280,6950,3750,5350,5361.78,1.76,0,3750,5463,5406,5303,5246,5143,5435,5275,109,1600,500,3950,10,1,21753275,1183,5.54,0.70,12,0.24,982.00,7740.00,8750,20240419,-37.83,4450,20241206,22.25,6500,-16.31,20250320,4995,8.91,20250409,8750,-37.83,20240419,4450,22.25,20241206,3.90,Y,119830,500,108 억,,381988,N,N,5617,N,00,N
20250411,140751,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5420,70,2,1.31,227509400,42519,41.12,5290,5440,5280,6950,3750,5350,5350.77,1.76,0,548,5463,5406,5303,5246,5143,5435,5275,109,1600,500,3950,10,1,21753275,1179,5.52,0.70,12,0.20,982.00,7740.00,8750,20240419,-38.06,4450,20241206,21.80,6500,-16.62,20250320,4995,8.51,20250409,8750,-38.06,20240419,4450,21.80,20241206,3.90,Y,119830,500,108 억,,381988,N,N,5617,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 160750 57 100.00 KOSDAQ 일반서비스 N N N N N 5570 80 2 1.46 461100140 83138 148.48 5510 5610 5480 7130 3850 5490 5546.20 1.76 0 -10526 5630 5560 5420 5350 5210 5595 5385 109 1640 500 4060 10 1 21753275 1212 5.67 0.72 12 0.38 982.00 7740.00 8750 20240419 -36.34 4450 20241206 25.17 6500 -14.31 20250320 4995 11.51 20250409 8750 -36.34 20240419 4450 25.17 20241206 3.98 Y 119830 500 108 억 383111 N N 2282 N 00 N
3 20250414 150756 57 100.00 KOSDAQ 일반서비스 N N N N N 5580 90 2 1.64 441443325 79603 142.17 5510 5610 5480 7130 3850 5490 5545.56 1.76 0 -10727 5630 5560 5420 5350 5210 5595 5385 109 1640 500 4060 10 1 21753275 1214 5.68 0.72 12 0.37 982.00 7740.00 8750 20240419 -36.23 4450 20241206 25.39 6500 -14.15 20250320 4995 11.71 20250409 8750 -36.23 20240419 4450 25.39 20241206 3.98 Y 119830 500 108 억 383111 N N 5585 N 00 N
4 20250414 140755 57 100.00 KOSDAQ 일반서비스 N N N N N 5600 110 2 2.00 402949945 72711 129.86 5510 5600 5480 7130 3850 5490 5541.80 1.76 0 -12183 5630 5560 5420 5350 5210 5595 5385 109 1640 500 4060 10 1 21753275 1218 5.70 0.72 12 0.33 982.00 7740.00 8750 20240419 -36.00 4450 20241206 25.84 6500 -13.85 20250320 4995 12.11 20250409 8750 -36.00 20240419 4450 25.84 20241206 3.98 Y 119830 500 108 억 383111 N N 5585 N 00 N
5 20250414 130753 57 100.00 KOSDAQ 일반서비스 N N N N N 5520 30 2 0.55 319743045 57811 103.25 5510 5570 5480 7130 3850 5490 5530.83 1.76 0 -15304 5630 5560 5420 5350 5210 5595 5385 109 1640 500 4060 10 1 21753275 1201 5.62 0.71 12 0.27 982.00 7740.00 8750 20240419 -36.91 4450 20241206 24.04 6500 -15.08 20250320 4995 10.51 20250409 8750 -36.91 20240419 4450 24.04 20241206 3.98 Y 119830 500 108 억 383111 N N 5585 N 00 N
6 20250414 120756 57 100.00 KOSDAQ 일반서비스 N N N N N 5540 50 2 0.91 280368965 50708 90.56 5510 5570 5480 7130 3850 5490 5529.09 1.76 0 -12998 5630 5560 5420 5350 5210 5595 5385 109 1640 500 4060 10 1 21753275 1205 5.64 0.72 12 0.23 982.00 7740.00 8750 20240419 -36.69 4450 20241206 24.49 6500 -14.77 20250320 4995 10.91 20250409 8750 -36.69 20240419 4450 24.49 20241206 3.98 Y 119830 500 108 억 383111 N N 5585 N 00 N
7 20250414 110752 57 100.00 KOSDAQ 일반서비스 N N N N N 5530 40 2 0.73 201874110 36546 65.27 5510 5570 5480 7130 3850 5490 5523.84 1.76 0 -13011 5630 5560 5420 5350 5210 5595 5385 109 1640 500 4060 10 1 21753275 1203 5.63 0.71 12 0.17 982.00 7740.00 8750 20240419 -36.80 4450 20241206 24.27 6500 -14.92 20250320 4995 10.71 20250409 8750 -36.80 20240419 4450 24.27 20241206 3.98 Y 119830 500 108 억 383111 N N 5585 N 00 N
8 20250414 100754 57 100.00 KOSDAQ 일반서비스 N N N N N 5540 50 2 0.91 160180100 29005 51.80 5510 5570 5480 7130 3850 5490 5522.50 1.76 0 -10693 5630 5560 5420 5350 5210 5595 5385 109 1640 500 4060 10 1 21753275 1205 5.64 0.72 12 0.13 982.00 7740.00 8750 20240419 -36.69 4450 20241206 24.49 6500 -14.77 20250320 4995 10.91 20250409 8750 -36.69 20240419 4450 24.49 20241206 3.98 Y 119830 500 108 억 383111 N N 5585 N 00 N
9 20250414 090754 57 100.00 KOSDAQ 일반서비스 N N N N N 5520 30 2 0.55 31495480 5718 10.21 5510 5520 5480 7130 3850 5490 5508.13 1.76 0 -5104 5630 5560 5420 5350 5210 5595 5385 109 1640 500 4060 10 1 21753275 1201 5.62 0.71 12 0.03 982.00 7740.00 8750 20240419 -36.91 4450 20241206 24.04 6500 -15.08 20250320 4995 10.51 20250409 8750 -36.91 20240419 4450 24.04 20241206 3.98 Y 119830 500 108 억 383111 N N 5585 N 00 N
10 20250411 160745 57 100.00 KOSDAQ 일반서비스 N N N N N 5490 140 2 2.62 297588540 55420 53.60 5290 5490 5280 6950 3750 5350 5369.70 1.76 0 1620 5463 5406 5303 5246 5143 5435 5275 109 1600 500 3950 10 1 21753275 1194 5.59 0.71 12 0.25 982.00 7740.00 8750 20240419 -37.26 4450 20241206 23.37 6500 -15.54 20250320 4995 9.91 20250409 8750 -37.26 20240419 4450 23.37 20241206 3.90 Y 119830 500 108 억 381988 N N 5585 N 00 N
11 20250411 150752 57 100.00 KOSDAQ 일반서비스 N N N N N 5440 90 2 1.68 275493580 51381 49.69 5290 5460 5280 6950 3750 5350 5361.78 1.76 0 3750 5463 5406 5303 5246 5143 5435 5275 109 1600 500 3950 10 1 21753275 1183 5.54 0.70 12 0.24 982.00 7740.00 8750 20240419 -37.83 4450 20241206 22.25 6500 -16.31 20250320 4995 8.91 20250409 8750 -37.83 20240419 4450 22.25 20241206 3.90 Y 119830 500 108 억 381988 N N 5617 N 00 N
12 20250411 140751 57 100.00 KOSDAQ 일반서비스 N N N N N 5420 70 2 1.31 227509400 42519 41.12 5290 5440 5280 6950 3750 5350 5350.77 1.76 0 548 5463 5406 5303 5246 5143 5435 5275 109 1600 500 3950 10 1 21753275 1179 5.52 0.70 12 0.20 982.00 7740.00 8750 20240419 -38.06 4450 20241206 21.80 6500 -16.62 20250320 4995 8.51 20250409 8750 -38.06 20240419 4450 21.80 20241206 3.90 Y 119830 500 108 억 381988 N N 5617 N 00 N