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
130580/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
20250414,160804,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4555,-5,5,-0.11,16391660,3602,31.00,4560,4610,4465,5920,3195,4560,4550.71,43.45,0,-6,4623,4591,4538,4506,4453,4607,4522,77,1360,500,3280,5,1,15400000,701,5.14,0.70,12,0.02,887.00,6553.00,6080,20240402,-25.08,4395,20250409,3.64,4880,-6.66,20250206,4395,3.64,20250409,6040,-24.59,20240422,4395,3.64,20250409,0.10,Y,130580,500,77 억,,6691545,N,N,0,N,00,N
20250414,150811,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4560,0,3,0.00,15362230,3376,29.06,4560,4610,4465,5920,3195,4560,4550.42,43.45,0,-19,4623,4591,4538,4506,4453,4607,4522,77,1360,500,3280,5,1,15400000,702,5.14,0.70,12,0.02,887.00,6553.00,6080,20240402,-25.00,4395,20250409,3.75,4880,-6.56,20250206,4395,3.75,20250409,6040,-24.50,20240422,4395,3.75,20250409,0.10,Y,130580,500,77 억,,6691545,N,N,0,N,00,N
20250414,140810,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4555,-5,5,-0.11,10215650,2245,19.32,4560,4610,4465,5920,3195,4560,4550.40,43.45,0,-33,4623,4591,4538,4506,4453,4607,4522,77,1360,500,3280,5,1,15400000,701,5.14,0.70,12,0.01,887.00,6553.00,6080,20240402,-25.08,4395,20250409,3.64,4880,-6.66,20250206,4395,3.64,20250409,6040,-24.59,20240422,4395,3.64,20250409,0.10,Y,130580,500,77 억,,6691545,N,N,0,N,00,N
20250414,130808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4550,-10,5,-0.22,9383800,2062,17.75,4560,4610,4465,5920,3195,4560,4550.82,43.45,0,-36,4623,4591,4538,4506,4453,4607,4522,77,1360,500,3280,5,1,15400000,701,5.13,0.69,12,0.01,887.00,6553.00,6080,20240402,-25.16,4395,20250409,3.53,4880,-6.76,20250206,4395,3.53,20250409,6040,-24.67,20240422,4395,3.53,20250409,0.10,Y,130580,500,77 억,,6691545,N,N,0,N,00,N
20250414,120810,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4555,-5,5,-0.11,7893910,1734,14.93,4560,4610,4465,5920,3195,4560,4552.43,43.45,0,-40,4623,4591,4538,4506,4453,4607,4522,77,1360,500,3280,5,1,15400000,701,5.14,0.70,12,0.01,887.00,6553.00,6080,20240402,-25.08,4395,20250409,3.64,4880,-6.66,20250206,4395,3.64,20250409,6040,-24.59,20240422,4395,3.64,20250409,0.10,Y,130580,500,77 억,,6691545,N,N,0,N,00,N
20250414,110806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4545,-15,5,-0.33,7866590,1728,14.87,4560,4610,4465,5920,3195,4560,4552.42,43.45,0,-40,4623,4591,4538,4506,4453,4607,4522,77,1360,500,3280,5,1,15400000,700,5.12,0.69,12,0.01,887.00,6553.00,6080,20240402,-25.25,4395,20250409,3.41,4880,-6.86,20250206,4395,3.41,20250409,6040,-24.75,20240422,4395,3.41,20250409,0.10,Y,130580,500,77 억,,6691545,N,N,0,N,00,N
20250414,100808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4565,5,2,0.11,4768800,1048,9.02,4560,4610,4465,5920,3195,4560,4550.38,43.45,0,-14,4623,4591,4538,4506,4453,4607,4522,77,1360,500,3280,5,1,15400000,703,5.15,0.70,12,0.01,887.00,6553.00,6080,20240402,-24.92,4395,20250409,3.87,4880,-6.45,20250206,4395,3.87,20250409,6040,-24.42,20240422,4395,3.87,20250409,0.10,Y,130580,500,77 억,,6691545,N,N,0,N,00,N
20250414,090809,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4560,0,3,0.00,2637320,582,5.01,4560,4610,4465,5920,3195,4560,4531.48,43.45,0,1,4623,4591,4538,4506,4453,4607,4522,77,1360,500,3280,5,1,15400000,702,5.14,0.70,12,0.00,887.00,6553.00,6080,20240402,-25.00,4395,20250409,3.75,4880,-6.56,20250206,4395,3.75,20250409,6040,-24.50,20240422,4395,3.75,20250409,0.10,Y,130580,500,77 억,,6691545,N,N,0,N,00,N
20250411,160800,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4560,30,2,0.66,51006655,11295,29.64,4505,4570,4485,5880,3175,4530,4515.86,43.48,0,-362,4613,4571,4513,4471,4413,4592,4492,77,1350,500,3260,5,1,15400000,702,5.14,0.70,12,0.07,887.00,6553.00,6110,20240401,-25.37,4395,20250409,3.75,4880,-6.56,20250206,4395,3.75,20250409,6040,-24.50,20240422,4395,3.75,20250409,0.12,Y,130580,500,77 억,,6696360,N,N,0,N,00,N
20250411,150807,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4560,30,2,0.66,48795145,10810,28.36,4505,4560,4485,5880,3175,4530,4513.89,43.48,0,-328,4613,4571,4513,4471,4413,4592,4492,77,1350,500,3260,5,1,15400000,702,5.14,0.70,12,0.07,887.00,6553.00,6110,20240401,-25.37,4395,20250409,3.75,4880,-6.56,20250206,4395,3.75,20250409,6040,-24.50,20240422,4395,3.75,20250409,0.12,Y,130580,500,77 억,,6696360,N,N,0,N,00,N
20250411,140806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4535,5,2,0.11,48277800,10696,28.06,4505,4560,4485,5880,3175,4530,4513.63,43.48,0,-324,4613,4571,4513,4471,4413,4592,4492,77,1350,500,3260,5,1,15400000,698,5.11,0.69,12,0.07,887.00,6553.00,6110,20240401,-25.78,4395,20250409,3.19,4880,-7.07,20250206,4395,3.19,20250409,6040,-24.92,20240422,4395,3.19,20250409,0.12,Y,130580,500,77 억,,6696360,N,N,0,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 160804 57 100.00 KOSDAQ 일반서비스 N N N N N 4555 -5 5 -0.11 16391660 3602 31.00 4560 4610 4465 5920 3195 4560 4550.71 43.45 0 -6 4623 4591 4538 4506 4453 4607 4522 77 1360 500 3280 5 1 15400000 701 5.14 0.70 12 0.02 887.00 6553.00 6080 20240402 -25.08 4395 20250409 3.64 4880 -6.66 20250206 4395 3.64 20250409 6040 -24.59 20240422 4395 3.64 20250409 0.10 Y 130580 500 77 억 6691545 N N 0 N 00 N
3 20250414 150811 57 100.00 KOSDAQ 일반서비스 N N N N N 4560 0 3 0.00 15362230 3376 29.06 4560 4610 4465 5920 3195 4560 4550.42 43.45 0 -19 4623 4591 4538 4506 4453 4607 4522 77 1360 500 3280 5 1 15400000 702 5.14 0.70 12 0.02 887.00 6553.00 6080 20240402 -25.00 4395 20250409 3.75 4880 -6.56 20250206 4395 3.75 20250409 6040 -24.50 20240422 4395 3.75 20250409 0.10 Y 130580 500 77 억 6691545 N N 0 N 00 N
4 20250414 140810 57 100.00 KOSDAQ 일반서비스 N N N N N 4555 -5 5 -0.11 10215650 2245 19.32 4560 4610 4465 5920 3195 4560 4550.40 43.45 0 -33 4623 4591 4538 4506 4453 4607 4522 77 1360 500 3280 5 1 15400000 701 5.14 0.70 12 0.01 887.00 6553.00 6080 20240402 -25.08 4395 20250409 3.64 4880 -6.66 20250206 4395 3.64 20250409 6040 -24.59 20240422 4395 3.64 20250409 0.10 Y 130580 500 77 억 6691545 N N 0 N 00 N
5 20250414 130808 57 100.00 KOSDAQ 일반서비스 N N N N N 4550 -10 5 -0.22 9383800 2062 17.75 4560 4610 4465 5920 3195 4560 4550.82 43.45 0 -36 4623 4591 4538 4506 4453 4607 4522 77 1360 500 3280 5 1 15400000 701 5.13 0.69 12 0.01 887.00 6553.00 6080 20240402 -25.16 4395 20250409 3.53 4880 -6.76 20250206 4395 3.53 20250409 6040 -24.67 20240422 4395 3.53 20250409 0.10 Y 130580 500 77 억 6691545 N N 0 N 00 N
6 20250414 120810 57 100.00 KOSDAQ 일반서비스 N N N N N 4555 -5 5 -0.11 7893910 1734 14.93 4560 4610 4465 5920 3195 4560 4552.43 43.45 0 -40 4623 4591 4538 4506 4453 4607 4522 77 1360 500 3280 5 1 15400000 701 5.14 0.70 12 0.01 887.00 6553.00 6080 20240402 -25.08 4395 20250409 3.64 4880 -6.66 20250206 4395 3.64 20250409 6040 -24.59 20240422 4395 3.64 20250409 0.10 Y 130580 500 77 억 6691545 N N 0 N 00 N
7 20250414 110806 57 100.00 KOSDAQ 일반서비스 N N N N N 4545 -15 5 -0.33 7866590 1728 14.87 4560 4610 4465 5920 3195 4560 4552.42 43.45 0 -40 4623 4591 4538 4506 4453 4607 4522 77 1360 500 3280 5 1 15400000 700 5.12 0.69 12 0.01 887.00 6553.00 6080 20240402 -25.25 4395 20250409 3.41 4880 -6.86 20250206 4395 3.41 20250409 6040 -24.75 20240422 4395 3.41 20250409 0.10 Y 130580 500 77 억 6691545 N N 0 N 00 N
8 20250414 100808 57 100.00 KOSDAQ 일반서비스 N N N N N 4565 5 2 0.11 4768800 1048 9.02 4560 4610 4465 5920 3195 4560 4550.38 43.45 0 -14 4623 4591 4538 4506 4453 4607 4522 77 1360 500 3280 5 1 15400000 703 5.15 0.70 12 0.01 887.00 6553.00 6080 20240402 -24.92 4395 20250409 3.87 4880 -6.45 20250206 4395 3.87 20250409 6040 -24.42 20240422 4395 3.87 20250409 0.10 Y 130580 500 77 억 6691545 N N 0 N 00 N
9 20250414 090809 57 100.00 KOSDAQ 일반서비스 N N N N N 4560 0 3 0.00 2637320 582 5.01 4560 4610 4465 5920 3195 4560 4531.48 43.45 0 1 4623 4591 4538 4506 4453 4607 4522 77 1360 500 3280 5 1 15400000 702 5.14 0.70 12 0.00 887.00 6553.00 6080 20240402 -25.00 4395 20250409 3.75 4880 -6.56 20250206 4395 3.75 20250409 6040 -24.50 20240422 4395 3.75 20250409 0.10 Y 130580 500 77 억 6691545 N N 0 N 00 N
10 20250411 160800 57 100.00 KOSDAQ 일반서비스 N N N N N 4560 30 2 0.66 51006655 11295 29.64 4505 4570 4485 5880 3175 4530 4515.86 43.48 0 -362 4613 4571 4513 4471 4413 4592 4492 77 1350 500 3260 5 1 15400000 702 5.14 0.70 12 0.07 887.00 6553.00 6110 20240401 -25.37 4395 20250409 3.75 4880 -6.56 20250206 4395 3.75 20250409 6040 -24.50 20240422 4395 3.75 20250409 0.12 Y 130580 500 77 억 6696360 N N 0 N 00 N
11 20250411 150807 57 100.00 KOSDAQ 일반서비스 N N N N N 4560 30 2 0.66 48795145 10810 28.36 4505 4560 4485 5880 3175 4530 4513.89 43.48 0 -328 4613 4571 4513 4471 4413 4592 4492 77 1350 500 3260 5 1 15400000 702 5.14 0.70 12 0.07 887.00 6553.00 6110 20240401 -25.37 4395 20250409 3.75 4880 -6.56 20250206 4395 3.75 20250409 6040 -24.50 20240422 4395 3.75 20250409 0.12 Y 130580 500 77 억 6696360 N N 0 N 00 N
12 20250411 140806 57 100.00 KOSDAQ 일반서비스 N N N N N 4535 5 2 0.11 48277800 10696 28.06 4505 4560 4485 5880 3175 4530 4513.63 43.48 0 -324 4613 4571 4513 4471 4413 4592 4492 77 1350 500 3260 5 1 15400000 698 5.11 0.69 12 0.07 887.00 6553.00 6110 20240401 -25.78 4395 20250409 3.19 4880 -7.07 20250206 4395 3.19 20250409 6040 -24.92 20240422 4395 3.19 20250409 0.12 Y 130580 500 77 억 6696360 N N 0 N 00 N