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
133750/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
20250414,160807,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2720,-85,5,-3.03,2272106183,830553,13.78,2800,2810,2600,3645,1965,2805,2735.45,2.48,0,-36425,3281,3042,2891,2652,2501,3162,2772,117,840,500,1960,5,1,23407077,637,16.79,0.97,12,3.55,162.00,2810.00,3135,20240517,-13.24,1647,20240805,65.15,3130,-13.10,20250411,1971,38.00,20250203,3135,-13.24,20240517,1647,65.15,20240805,4.42,Y,133750,500,117 억,,579520,N,N,10312,N,00,N
20250414,150814,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2735,-70,5,-2.50,2166181323,791653,13.14,2800,2810,2600,3645,1965,2805,2736.07,2.48,0,-37083,3281,3042,2891,2652,2501,3162,2772,117,840,500,1960,5,1,23407077,640,16.88,0.97,12,3.38,162.00,2810.00,3135,20240517,-12.76,1647,20240805,66.06,3130,-12.62,20250411,1971,38.76,20250203,3135,-12.76,20240517,1647,66.06,20240805,4.42,Y,133750,500,117 억,,579520,N,N,13135,N,00,N
20250414,140813,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2775,-30,5,-1.07,1895785520,693189,11.50,2800,2810,2600,3645,1965,2805,2734.63,2.48,0,-31559,3281,3042,2891,2652,2501,3162,2772,117,840,500,1960,5,1,23407077,650,17.13,0.99,12,2.96,162.00,2810.00,3135,20240517,-11.48,1647,20240805,68.49,3130,-11.34,20250411,1971,40.79,20250203,3135,-11.48,20240517,1647,68.49,20240805,4.42,Y,133750,500,117 억,,579520,N,N,13135,N,00,N
20250414,130811,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2745,-60,5,-2.14,1712586672,626486,10.40,2800,2810,2600,3645,1965,2805,2733.36,2.48,0,-20480,3281,3042,2891,2652,2501,3162,2772,117,840,500,1960,5,1,23407077,643,16.94,0.98,12,2.68,162.00,2810.00,3135,20240517,-12.44,1647,20240805,66.67,3130,-12.30,20250411,1971,39.27,20250203,3135,-12.44,20240517,1647,66.67,20240805,4.42,Y,133750,500,117 억,,579520,N,N,13135,N,00,N
20250414,120814,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2750,-55,5,-1.96,1628146467,595753,9.89,2800,2810,2600,3645,1965,2805,2732.63,2.48,0,-25474,3281,3042,2891,2652,2501,3162,2772,117,840,500,1960,5,1,23407077,644,16.98,0.98,12,2.55,162.00,2810.00,3135,20240517,-12.28,1647,20240805,66.97,3130,-12.14,20250411,1971,39.52,20250203,3135,-12.28,20240517,1647,66.97,20240805,4.42,Y,133750,500,117 억,,579520,N,N,13135,N,00,N
20250414,110809,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2740,-65,5,-2.32,1473651782,539578,8.96,2800,2810,2600,3645,1965,2805,2730.79,2.48,0,-45062,3281,3042,2891,2652,2501,3162,2772,117,840,500,1960,5,1,23407077,641,16.91,0.98,12,2.31,162.00,2810.00,3135,20240517,-12.60,1647,20240805,66.36,3130,-12.46,20250411,1971,39.02,20250203,3135,-12.60,20240517,1647,66.36,20240805,4.42,Y,133750,500,117 억,,579520,N,N,13135,N,00,N
20250414,100812,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2750,-55,5,-1.96,1015715233,374193,6.21,2800,2800,2600,3645,1965,2805,2713.83,2.48,0,-17696,3281,3042,2891,2652,2501,3162,2772,117,840,500,1960,5,1,23407077,644,16.98,0.98,12,1.60,162.00,2810.00,3135,20240517,-12.28,1647,20240805,66.97,3130,-12.14,20250411,1971,39.52,20250203,3135,-12.28,20240517,1647,66.97,20240805,4.42,Y,133750,500,117 억,,579520,N,N,13135,N,00,N
20250414,090812,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2705,-100,5,-3.57,460401305,169893,2.82,2800,2800,2600,3645,1965,2805,2708.58,2.48,0,5220,3281,3042,2891,2652,2501,3162,2772,117,840,500,1960,5,1,23407077,633,16.70,0.96,12,0.73,162.00,2810.00,3135,20240517,-13.72,1647,20240805,64.24,3130,-13.58,20250411,1971,37.24,20250203,3135,-13.72,20240517,1647,64.24,20240805,4.42,Y,133750,500,117 억,,579520,N,N,13135,N,00,N
20250411,160803,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2805,60,2,2.19,17570194876,5990181,447.84,2755,3130,2740,3565,1925,2745,2933.25,2.02,0,104791,2968,2856,2728,2616,2488,2912,2672,117,820,500,1920,5,1,23407077,657,17.31,1.00,12,25.59,162.00,2810.00,3135,20240517,-10.53,1647,20240805,70.31,3130,-10.38,20250411,1971,42.31,20250203,3135,-10.53,20240517,1647,70.31,20240805,4.18,Y,133750,500,117 억,,472094,N,N,13135,N,00,N
20250411,150810,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2760,15,2,0.55,17274944556,5883772,439.89,2755,3130,2740,3565,1925,2745,2936.04,2.02,0,105992,2968,2856,2728,2616,2488,2912,2672,117,820,500,1920,5,1,23407077,646,17.04,0.98,12,25.14,162.00,2810.00,3135,20240517,-11.96,1647,20240805,67.58,3130,-11.82,20250411,1971,40.03,20250203,3135,-11.96,20240517,1647,67.58,20240805,4.18,Y,133750,500,117 억,,472094,N,N,10277,N,00,N
20250411,140809,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2802,57,2,2.08,16484847812,5599621,418.64,2755,3130,2740,3565,1925,2745,2943.93,2.02,0,78052,2968,2856,2728,2616,2488,2912,2672,117,820,500,1920,5,1,23407077,656,17.30,1.00,12,23.92,162.00,2810.00,3135,20240517,-10.62,1647,20240805,70.13,3130,-10.48,20250411,1971,42.16,20250203,3135,-10.62,20240517,1647,70.13,20240805,4.18,Y,133750,500,117 억,,472094,N,N,10277,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 160807 57 100.00 KOSDAQ 일반서비스 N N N N N 2720 -85 5 -3.03 2272106183 830553 13.78 2800 2810 2600 3645 1965 2805 2735.45 2.48 0 -36425 3281 3042 2891 2652 2501 3162 2772 117 840 500 1960 5 1 23407077 637 16.79 0.97 12 3.55 162.00 2810.00 3135 20240517 -13.24 1647 20240805 65.15 3130 -13.10 20250411 1971 38.00 20250203 3135 -13.24 20240517 1647 65.15 20240805 4.42 Y 133750 500 117 억 579520 N N 10312 N 00 N
3 20250414 150814 57 100.00 KOSDAQ 일반서비스 N N N N N 2735 -70 5 -2.50 2166181323 791653 13.14 2800 2810 2600 3645 1965 2805 2736.07 2.48 0 -37083 3281 3042 2891 2652 2501 3162 2772 117 840 500 1960 5 1 23407077 640 16.88 0.97 12 3.38 162.00 2810.00 3135 20240517 -12.76 1647 20240805 66.06 3130 -12.62 20250411 1971 38.76 20250203 3135 -12.76 20240517 1647 66.06 20240805 4.42 Y 133750 500 117 억 579520 N N 13135 N 00 N
4 20250414 140813 57 100.00 KOSDAQ 일반서비스 N N N N N 2775 -30 5 -1.07 1895785520 693189 11.50 2800 2810 2600 3645 1965 2805 2734.63 2.48 0 -31559 3281 3042 2891 2652 2501 3162 2772 117 840 500 1960 5 1 23407077 650 17.13 0.99 12 2.96 162.00 2810.00 3135 20240517 -11.48 1647 20240805 68.49 3130 -11.34 20250411 1971 40.79 20250203 3135 -11.48 20240517 1647 68.49 20240805 4.42 Y 133750 500 117 억 579520 N N 13135 N 00 N
5 20250414 130811 57 100.00 KOSDAQ 일반서비스 N N N N N 2745 -60 5 -2.14 1712586672 626486 10.40 2800 2810 2600 3645 1965 2805 2733.36 2.48 0 -20480 3281 3042 2891 2652 2501 3162 2772 117 840 500 1960 5 1 23407077 643 16.94 0.98 12 2.68 162.00 2810.00 3135 20240517 -12.44 1647 20240805 66.67 3130 -12.30 20250411 1971 39.27 20250203 3135 -12.44 20240517 1647 66.67 20240805 4.42 Y 133750 500 117 억 579520 N N 13135 N 00 N
6 20250414 120814 57 100.00 KOSDAQ 일반서비스 N N N N N 2750 -55 5 -1.96 1628146467 595753 9.89 2800 2810 2600 3645 1965 2805 2732.63 2.48 0 -25474 3281 3042 2891 2652 2501 3162 2772 117 840 500 1960 5 1 23407077 644 16.98 0.98 12 2.55 162.00 2810.00 3135 20240517 -12.28 1647 20240805 66.97 3130 -12.14 20250411 1971 39.52 20250203 3135 -12.28 20240517 1647 66.97 20240805 4.42 Y 133750 500 117 억 579520 N N 13135 N 00 N
7 20250414 110809 57 100.00 KOSDAQ 일반서비스 N N N N N 2740 -65 5 -2.32 1473651782 539578 8.96 2800 2810 2600 3645 1965 2805 2730.79 2.48 0 -45062 3281 3042 2891 2652 2501 3162 2772 117 840 500 1960 5 1 23407077 641 16.91 0.98 12 2.31 162.00 2810.00 3135 20240517 -12.60 1647 20240805 66.36 3130 -12.46 20250411 1971 39.02 20250203 3135 -12.60 20240517 1647 66.36 20240805 4.42 Y 133750 500 117 억 579520 N N 13135 N 00 N
8 20250414 100812 57 100.00 KOSDAQ 일반서비스 N N N N N 2750 -55 5 -1.96 1015715233 374193 6.21 2800 2800 2600 3645 1965 2805 2713.83 2.48 0 -17696 3281 3042 2891 2652 2501 3162 2772 117 840 500 1960 5 1 23407077 644 16.98 0.98 12 1.60 162.00 2810.00 3135 20240517 -12.28 1647 20240805 66.97 3130 -12.14 20250411 1971 39.52 20250203 3135 -12.28 20240517 1647 66.97 20240805 4.42 Y 133750 500 117 억 579520 N N 13135 N 00 N
9 20250414 090812 57 100.00 KOSDAQ 일반서비스 N N N N N 2705 -100 5 -3.57 460401305 169893 2.82 2800 2800 2600 3645 1965 2805 2708.58 2.48 0 5220 3281 3042 2891 2652 2501 3162 2772 117 840 500 1960 5 1 23407077 633 16.70 0.96 12 0.73 162.00 2810.00 3135 20240517 -13.72 1647 20240805 64.24 3130 -13.58 20250411 1971 37.24 20250203 3135 -13.72 20240517 1647 64.24 20240805 4.42 Y 133750 500 117 억 579520 N N 13135 N 00 N
10 20250411 160803 57 100.00 KOSDAQ 일반서비스 N N N N N 2805 60 2 2.19 17570194876 5990181 447.84 2755 3130 2740 3565 1925 2745 2933.25 2.02 0 104791 2968 2856 2728 2616 2488 2912 2672 117 820 500 1920 5 1 23407077 657 17.31 1.00 12 25.59 162.00 2810.00 3135 20240517 -10.53 1647 20240805 70.31 3130 -10.38 20250411 1971 42.31 20250203 3135 -10.53 20240517 1647 70.31 20240805 4.18 Y 133750 500 117 억 472094 N N 13135 N 00 N
11 20250411 150810 57 100.00 KOSDAQ 일반서비스 N N N N N 2760 15 2 0.55 17274944556 5883772 439.89 2755 3130 2740 3565 1925 2745 2936.04 2.02 0 105992 2968 2856 2728 2616 2488 2912 2672 117 820 500 1920 5 1 23407077 646 17.04 0.98 12 25.14 162.00 2810.00 3135 20240517 -11.96 1647 20240805 67.58 3130 -11.82 20250411 1971 40.03 20250203 3135 -11.96 20240517 1647 67.58 20240805 4.18 Y 133750 500 117 억 472094 N N 10277 N 00 N
12 20250411 140809 57 100.00 KOSDAQ 일반서비스 N N N N N 2802 57 2 2.08 16484847812 5599621 418.64 2755 3130 2740 3565 1925 2745 2943.93 2.02 0 78052 2968 2856 2728 2616 2488 2912 2672 117 820 500 1920 5 1 23407077 656 17.30 1.00 12 23.92 162.00 2810.00 3135 20240517 -10.62 1647 20240805 70.13 3130 -10.48 20250411 1971 42.16 20250203 3135 -10.62 20240517 1647 70.13 20240805 4.18 Y 133750 500 117 억 472094 N N 10277 N 00 N