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
142760/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
20250414,160818,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1280,11,2,0.87,217051265,164018,411.94,1274,1365,1270,1649,889,1269,1323.34,0.70,0,4870,1301,1284,1252,1235,1203,1293,1244,189,380,500,830,1,1,37734811,483,-6.63,1.29,12,0.43,-193.00,989.00,4500,20240502,-71.56,999,20250203,28.13,1574,-18.68,20250320,999,28.13,20250203,4500,-71.56,20240502,999,28.13,20250203,0.46,Y,142760,500,188 억,,263160,N,N,0,N,00,N
20250414,150825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1330,61,2,4.81,201718683,152185,382.22,1274,1365,1270,1649,889,1269,1325.48,0.70,0,5010,1301,1284,1252,1235,1203,1293,1244,189,380,500,830,1,1,37734811,502,-6.89,1.34,12,0.40,-193.00,989.00,4500,20240502,-70.44,999,20250203,33.13,1574,-15.50,20250320,999,33.13,20250203,4500,-70.44,20240502,999,33.13,20250203,0.46,Y,142760,500,188 억,,263160,N,N,0,N,00,N
20250414,140824,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1319,50,2,3.94,198827806,150005,376.75,1274,1365,1270,1649,889,1269,1325.47,0.70,0,4928,1301,1284,1252,1235,1203,1293,1244,189,380,500,830,1,1,37734811,498,-6.83,1.33,12,0.40,-193.00,989.00,4500,20240502,-70.69,999,20250203,32.03,1574,-16.20,20250320,999,32.03,20250203,4500,-70.69,20240502,999,32.03,20250203,0.46,Y,142760,500,188 억,,263160,N,N,0,N,00,N
20250414,130822,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1335,66,2,5.20,167986034,126661,318.12,1274,1365,1270,1649,889,1269,1326.26,0.70,0,1928,1301,1284,1252,1235,1203,1293,1244,189,380,500,830,1,1,37734811,504,-6.92,1.35,12,0.34,-193.00,989.00,4500,20240502,-70.33,999,20250203,33.63,1574,-15.18,20250320,999,33.63,20250203,4500,-70.33,20240502,999,33.63,20250203,0.46,Y,142760,500,188 억,,263160,N,N,0,N,00,N
20250414,120825,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1339,70,2,5.52,165014403,124436,312.53,1274,1365,1270,1649,889,1269,1326.10,0.70,0,1744,1301,1284,1252,1235,1203,1293,1244,189,380,500,830,1,1,37734811,505,-6.94,1.35,12,0.33,-193.00,989.00,4500,20240502,-70.24,999,20250203,34.03,1574,-14.93,20250320,999,34.03,20250203,4500,-70.24,20240502,999,34.03,20250203,0.46,Y,142760,500,188 억,,263160,N,N,0,N,00,N
20250414,110821,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1340,71,2,5.59,163629182,123398,309.92,1274,1365,1270,1649,889,1269,1326.03,0.70,0,1414,1301,1284,1252,1235,1203,1293,1244,189,380,500,830,1,1,37734811,506,-6.94,1.35,12,0.33,-193.00,989.00,4500,20240502,-70.22,999,20250203,34.13,1574,-14.87,20250320,999,34.13,20250203,4500,-70.22,20240502,999,34.13,20250203,0.46,Y,142760,500,188 억,,263160,N,N,0,N,00,N
20250414,100822,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1347,78,2,6.15,146112638,110251,276.90,1274,1365,1270,1649,889,1269,1325.27,0.70,0,2382,1301,1284,1252,1235,1203,1293,1244,189,380,500,830,1,1,37734811,508,-6.98,1.36,12,0.29,-193.00,989.00,4500,20240502,-70.07,999,20250203,34.83,1574,-14.42,20250320,999,34.83,20250203,4500,-70.07,20240502,999,34.83,20250203,0.46,Y,142760,500,188 억,,263160,N,N,0,N,00,N
20250414,090823,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1304,35,2,2.76,29031003,22322,56.06,1274,1350,1270,1649,889,1269,1300.56,0.70,0,-1012,1301,1284,1252,1235,1203,1293,1244,189,380,500,830,1,1,37734811,492,-6.76,1.32,12,0.06,-193.00,989.00,4500,20240502,-71.02,999,20250203,30.53,1574,-17.15,20250320,999,30.53,20250203,4500,-71.02,20240502,999,30.53,20250203,0.46,Y,142760,500,188 억,,263160,N,N,0,N,00,N
20250411,160814,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1269,30,2,2.42,49867053,39807,179.31,1241,1269,1220,1610,868,1239,1252.51,0.69,0,3075,1267,1252,1235,1220,1203,1244,1212,189,371,500,810,1,1,37734811,479,-6.58,1.28,12,0.11,-193.00,989.00,4500,20240502,-71.80,999,20250203,27.03,1574,-19.38,20250320,999,27.03,20250203,4500,-71.80,20240502,999,27.03,20250203,0.43,Y,142760,500,188 억,,260085,N,N,0,N,00,N
20250411,150821,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1260,21,2,1.69,46667402,37283,167.94,1241,1267,1220,1610,868,1239,1251.71,0.69,0,2600,1267,1252,1235,1220,1203,1244,1212,189,371,500,810,1,1,37734811,475,-6.53,1.27,12,0.10,-193.00,989.00,4500,20240502,-72.00,999,20250203,26.13,1574,-19.95,20250320,999,26.13,20250203,4500,-72.00,20240502,999,26.13,20250203,0.43,Y,142760,500,188 억,,260085,N,N,0,N,00,N
20250411,140820,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1260,21,2,1.69,39693835,31747,143.00,1241,1261,1220,1610,868,1239,1250.32,0.69,0,2421,1267,1252,1235,1220,1203,1244,1212,189,371,500,810,1,1,37734811,475,-6.53,1.27,12,0.08,-193.00,989.00,4500,20240502,-72.00,999,20250203,26.13,1574,-19.95,20250320,999,26.13,20250203,4500,-72.00,20240502,999,26.13,20250203,0.43,Y,142760,500,188 억,,260085,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 160818 57 100.00 KOSDAQ 일반서비스 N N N N N 1280 11 2 0.87 217051265 164018 411.94 1274 1365 1270 1649 889 1269 1323.34 0.70 0 4870 1301 1284 1252 1235 1203 1293 1244 189 380 500 830 1 1 37734811 483 -6.63 1.29 12 0.43 -193.00 989.00 4500 20240502 -71.56 999 20250203 28.13 1574 -18.68 20250320 999 28.13 20250203 4500 -71.56 20240502 999 28.13 20250203 0.46 Y 142760 500 188 억 263160 N N 0 N 00 N
3 20250414 150825 57 100.00 KOSDAQ 일반서비스 N N N N N 1330 61 2 4.81 201718683 152185 382.22 1274 1365 1270 1649 889 1269 1325.48 0.70 0 5010 1301 1284 1252 1235 1203 1293 1244 189 380 500 830 1 1 37734811 502 -6.89 1.34 12 0.40 -193.00 989.00 4500 20240502 -70.44 999 20250203 33.13 1574 -15.50 20250320 999 33.13 20250203 4500 -70.44 20240502 999 33.13 20250203 0.46 Y 142760 500 188 억 263160 N N 0 N 00 N
4 20250414 140824 57 100.00 KOSDAQ 일반서비스 N N N N N 1319 50 2 3.94 198827806 150005 376.75 1274 1365 1270 1649 889 1269 1325.47 0.70 0 4928 1301 1284 1252 1235 1203 1293 1244 189 380 500 830 1 1 37734811 498 -6.83 1.33 12 0.40 -193.00 989.00 4500 20240502 -70.69 999 20250203 32.03 1574 -16.20 20250320 999 32.03 20250203 4500 -70.69 20240502 999 32.03 20250203 0.46 Y 142760 500 188 억 263160 N N 0 N 00 N
5 20250414 130822 57 100.00 KOSDAQ 일반서비스 N N N N N 1335 66 2 5.20 167986034 126661 318.12 1274 1365 1270 1649 889 1269 1326.26 0.70 0 1928 1301 1284 1252 1235 1203 1293 1244 189 380 500 830 1 1 37734811 504 -6.92 1.35 12 0.34 -193.00 989.00 4500 20240502 -70.33 999 20250203 33.63 1574 -15.18 20250320 999 33.63 20250203 4500 -70.33 20240502 999 33.63 20250203 0.46 Y 142760 500 188 억 263160 N N 0 N 00 N
6 20250414 120825 57 100.00 KOSDAQ 일반서비스 N N N N N 1339 70 2 5.52 165014403 124436 312.53 1274 1365 1270 1649 889 1269 1326.10 0.70 0 1744 1301 1284 1252 1235 1203 1293 1244 189 380 500 830 1 1 37734811 505 -6.94 1.35 12 0.33 -193.00 989.00 4500 20240502 -70.24 999 20250203 34.03 1574 -14.93 20250320 999 34.03 20250203 4500 -70.24 20240502 999 34.03 20250203 0.46 Y 142760 500 188 억 263160 N N 0 N 00 N
7 20250414 110821 57 100.00 KOSDAQ 일반서비스 N N N N N 1340 71 2 5.59 163629182 123398 309.92 1274 1365 1270 1649 889 1269 1326.03 0.70 0 1414 1301 1284 1252 1235 1203 1293 1244 189 380 500 830 1 1 37734811 506 -6.94 1.35 12 0.33 -193.00 989.00 4500 20240502 -70.22 999 20250203 34.13 1574 -14.87 20250320 999 34.13 20250203 4500 -70.22 20240502 999 34.13 20250203 0.46 Y 142760 500 188 억 263160 N N 0 N 00 N
8 20250414 100822 57 100.00 KOSDAQ 일반서비스 N N N N N 1347 78 2 6.15 146112638 110251 276.90 1274 1365 1270 1649 889 1269 1325.27 0.70 0 2382 1301 1284 1252 1235 1203 1293 1244 189 380 500 830 1 1 37734811 508 -6.98 1.36 12 0.29 -193.00 989.00 4500 20240502 -70.07 999 20250203 34.83 1574 -14.42 20250320 999 34.83 20250203 4500 -70.07 20240502 999 34.83 20250203 0.46 Y 142760 500 188 억 263160 N N 0 N 00 N
9 20250414 090823 57 100.00 KOSDAQ 일반서비스 N N N N N 1304 35 2 2.76 29031003 22322 56.06 1274 1350 1270 1649 889 1269 1300.56 0.70 0 -1012 1301 1284 1252 1235 1203 1293 1244 189 380 500 830 1 1 37734811 492 -6.76 1.32 12 0.06 -193.00 989.00 4500 20240502 -71.02 999 20250203 30.53 1574 -17.15 20250320 999 30.53 20250203 4500 -71.02 20240502 999 30.53 20250203 0.46 Y 142760 500 188 억 263160 N N 0 N 00 N
10 20250411 160814 57 100.00 KOSDAQ 일반서비스 N N N N N 1269 30 2 2.42 49867053 39807 179.31 1241 1269 1220 1610 868 1239 1252.51 0.69 0 3075 1267 1252 1235 1220 1203 1244 1212 189 371 500 810 1 1 37734811 479 -6.58 1.28 12 0.11 -193.00 989.00 4500 20240502 -71.80 999 20250203 27.03 1574 -19.38 20250320 999 27.03 20250203 4500 -71.80 20240502 999 27.03 20250203 0.43 Y 142760 500 188 억 260085 N N 0 N 00 N
11 20250411 150821 57 100.00 KOSDAQ 일반서비스 N N N N N 1260 21 2 1.69 46667402 37283 167.94 1241 1267 1220 1610 868 1239 1251.71 0.69 0 2600 1267 1252 1235 1220 1203 1244 1212 189 371 500 810 1 1 37734811 475 -6.53 1.27 12 0.10 -193.00 989.00 4500 20240502 -72.00 999 20250203 26.13 1574 -19.95 20250320 999 26.13 20250203 4500 -72.00 20240502 999 26.13 20250203 0.43 Y 142760 500 188 억 260085 N N 0 N 00 N
12 20250411 140820 57 100.00 KOSDAQ 일반서비스 N N N N N 1260 21 2 1.69 39693835 31747 143.00 1241 1261 1220 1610 868 1239 1250.32 0.69 0 2421 1267 1252 1235 1220 1203 1244 1212 189 371 500 810 1 1 37734811 475 -6.53 1.27 12 0.08 -193.00 989.00 4500 20240502 -72.00 999 20250203 26.13 1574 -19.95 20250320 999 26.13 20250203 4500 -72.00 20240502 999 26.13 20250203 0.43 Y 142760 500 188 억 260085 N N 0 N 00 N