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
180400/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
20250414,160842,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1956,45,2,2.35,519825387,268522,70.98,1911,1975,1900,2480,1338,1911,1935.69,9.40,0,58330,2063,1987,1911,1835,1759,2025,1873,246,569,500,0,1,1,49219432,963,-1.62,6.89,12,0.55,-1209.00,284.00,4785,20240807,-59.12,1309,20250214,49.43,2300,-14.96,20250108,1309,49.43,20250214,4800,-59.25,20240502,1309,49.43,20250214,0.72,Y,180400,500,246 억,,4628485,N,N,42674,N,00,N
20250414,150849,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1960,49,2,2.56,468801568,242539,64.11,1911,1967,1900,2480,1338,1911,1932.89,9.40,0,38726,2063,1987,1911,1835,1759,2025,1873,246,569,500,0,1,1,49219432,965,-1.62,6.90,12,0.49,-1209.00,284.00,4785,20240807,-59.04,1309,20250214,49.73,2300,-14.78,20250108,1309,49.73,20250214,4800,-59.17,20240502,1309,49.73,20250214,0.72,Y,180400,500,246 억,,4628485,N,N,33911,N,00,N
20250414,140848,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1938,27,2,1.41,310944954,161559,42.71,1911,1945,1900,2480,1338,1911,1924.65,9.40,0,5691,2063,1987,1911,1835,1759,2025,1873,246,569,500,0,1,1,49219432,954,-1.60,6.82,12,0.33,-1209.00,284.00,4785,20240807,-59.50,1309,20250214,48.05,2300,-15.74,20250108,1309,48.05,20250214,4800,-59.62,20240502,1309,48.05,20250214,0.72,Y,180400,500,246 억,,4628485,N,N,33911,N,00,N
20250414,130846,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1944,33,2,1.73,287458173,149429,39.50,1911,1945,1900,2480,1338,1911,1923.71,9.40,0,3167,2063,1987,1911,1835,1759,2025,1873,246,569,500,0,1,1,49219432,957,-1.61,6.85,12,0.30,-1209.00,284.00,4785,20240807,-59.37,1309,20250214,48.51,2300,-15.48,20250108,1309,48.51,20250214,4800,-59.50,20240502,1309,48.51,20250214,0.72,Y,180400,500,246 억,,4628485,N,N,33911,N,00,N
20250414,120848,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1934,23,2,1.20,186186108,97096,25.67,1911,1936,1900,2480,1338,1911,1917.55,9.40,0,-12563,2063,1987,1911,1835,1759,2025,1873,246,569,500,0,1,1,49219432,952,-1.60,6.81,12,0.20,-1209.00,284.00,4785,20240807,-59.58,1309,20250214,47.75,2300,-15.91,20250108,1309,47.75,20250214,4800,-59.71,20240502,1309,47.75,20250214,0.72,Y,180400,500,246 억,,4628485,N,N,33911,N,00,N
20250414,110844,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1913,2,2,0.10,119181290,62269,16.46,1911,1936,1900,2480,1338,1911,1913.97,9.40,0,-14540,2063,1987,1911,1835,1759,2025,1873,246,569,500,0,1,1,49219432,942,-1.58,6.74,12,0.13,-1209.00,284.00,4785,20240807,-60.02,1309,20250214,46.14,2300,-16.83,20250108,1309,46.14,20250214,4800,-60.15,20240502,1309,46.14,20250214,0.72,Y,180400,500,246 억,,4628485,N,N,33911,N,00,N
20250414,100847,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1909,-2,5,-0.10,90506499,47235,12.49,1911,1936,1900,2480,1338,1911,1916.09,9.40,0,-8115,2063,1987,1911,1835,1759,2025,1873,246,569,500,0,1,1,49219432,940,-1.58,6.72,12,0.10,-1209.00,284.00,4785,20240807,-60.10,1309,20250214,45.84,2300,-17.00,20250108,1309,45.84,20250214,4800,-60.23,20240502,1309,45.84,20250214,0.72,Y,180400,500,246 억,,4628485,N,N,33911,N,00,N
20250414,090847,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1929,18,2,0.94,30156669,15722,4.16,1911,1929,1900,2480,1338,1911,1918.12,9.40,0,-2202,2063,1987,1911,1835,1759,2025,1873,246,569,500,0,1,1,49219432,949,-1.60,6.79,12,0.03,-1209.00,284.00,4785,20240807,-59.69,1309,20250214,47.36,2300,-16.13,20250108,1309,47.36,20250214,4800,-59.81,20240502,1309,47.36,20250214,0.72,Y,180400,500,246 억,,4628485,N,N,33911,N,00,N
20250411,160837,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1911,51,2,2.74,722160764,374938,148.54,1860,1987,1835,2415,1302,1860,1926.28,9.29,0,34814,1907,1883,1844,1820,1781,1895,1832,246,555,500,0,1,1,49219432,941,-1.58,6.73,12,0.76,-1209.00,284.00,4785,20240807,-60.06,1309,20250214,45.99,2300,-16.91,20250108,1309,45.99,20250214,4800,-60.19,20240502,1309,45.99,20250214,0.73,Y,180400,500,246 억,,4572824,N,N,33911,N,00,N
20250411,150845,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1916,56,2,3.01,678274603,351965,139.44,1860,1987,1835,2415,1302,1860,1927.11,9.29,0,36098,1907,1883,1844,1820,1781,1895,1832,246,555,500,0,1,1,49219432,943,-1.58,6.75,12,0.72,-1209.00,284.00,4785,20240807,-59.96,1309,20250214,46.37,2300,-16.70,20250108,1309,46.37,20250214,4800,-60.08,20240502,1309,46.37,20250214,0.73,Y,180400,500,246 억,,4572824,N,N,3037,N,00,N
20250411,140844,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1933,73,2,3.92,585757649,303833,120.37,1860,1987,1835,2415,1302,1860,1927.89,9.29,0,39645,1907,1883,1844,1820,1781,1895,1832,246,555,500,0,1,1,49219432,951,-1.60,6.81,12,0.62,-1209.00,284.00,4785,20240807,-59.60,1309,20250214,47.67,2300,-15.96,20250108,1309,47.67,20250214,4800,-59.73,20240502,1309,47.67,20250214,0.73,Y,180400,500,246 억,,4572824,N,N,3037,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 160842 51 100.00 KOSDAQ 일반서비스 N N N N N 1956 45 2 2.35 519825387 268522 70.98 1911 1975 1900 2480 1338 1911 1935.69 9.40 0 58330 2063 1987 1911 1835 1759 2025 1873 246 569 500 0 1 1 49219432 963 -1.62 6.89 12 0.55 -1209.00 284.00 4785 20240807 -59.12 1309 20250214 49.43 2300 -14.96 20250108 1309 49.43 20250214 4800 -59.25 20240502 1309 49.43 20250214 0.72 Y 180400 500 246 억 4628485 N N 42674 N 00 N
3 20250414 150849 51 100.00 KOSDAQ 일반서비스 N N N N N 1960 49 2 2.56 468801568 242539 64.11 1911 1967 1900 2480 1338 1911 1932.89 9.40 0 38726 2063 1987 1911 1835 1759 2025 1873 246 569 500 0 1 1 49219432 965 -1.62 6.90 12 0.49 -1209.00 284.00 4785 20240807 -59.04 1309 20250214 49.73 2300 -14.78 20250108 1309 49.73 20250214 4800 -59.17 20240502 1309 49.73 20250214 0.72 Y 180400 500 246 억 4628485 N N 33911 N 00 N
4 20250414 140848 51 100.00 KOSDAQ 일반서비스 N N N N N 1938 27 2 1.41 310944954 161559 42.71 1911 1945 1900 2480 1338 1911 1924.65 9.40 0 5691 2063 1987 1911 1835 1759 2025 1873 246 569 500 0 1 1 49219432 954 -1.60 6.82 12 0.33 -1209.00 284.00 4785 20240807 -59.50 1309 20250214 48.05 2300 -15.74 20250108 1309 48.05 20250214 4800 -59.62 20240502 1309 48.05 20250214 0.72 Y 180400 500 246 억 4628485 N N 33911 N 00 N
5 20250414 130846 51 100.00 KOSDAQ 일반서비스 N N N N N 1944 33 2 1.73 287458173 149429 39.50 1911 1945 1900 2480 1338 1911 1923.71 9.40 0 3167 2063 1987 1911 1835 1759 2025 1873 246 569 500 0 1 1 49219432 957 -1.61 6.85 12 0.30 -1209.00 284.00 4785 20240807 -59.37 1309 20250214 48.51 2300 -15.48 20250108 1309 48.51 20250214 4800 -59.50 20240502 1309 48.51 20250214 0.72 Y 180400 500 246 억 4628485 N N 33911 N 00 N
6 20250414 120848 51 100.00 KOSDAQ 일반서비스 N N N N N 1934 23 2 1.20 186186108 97096 25.67 1911 1936 1900 2480 1338 1911 1917.55 9.40 0 -12563 2063 1987 1911 1835 1759 2025 1873 246 569 500 0 1 1 49219432 952 -1.60 6.81 12 0.20 -1209.00 284.00 4785 20240807 -59.58 1309 20250214 47.75 2300 -15.91 20250108 1309 47.75 20250214 4800 -59.71 20240502 1309 47.75 20250214 0.72 Y 180400 500 246 억 4628485 N N 33911 N 00 N
7 20250414 110844 51 100.00 KOSDAQ 일반서비스 N N N N N 1913 2 2 0.10 119181290 62269 16.46 1911 1936 1900 2480 1338 1911 1913.97 9.40 0 -14540 2063 1987 1911 1835 1759 2025 1873 246 569 500 0 1 1 49219432 942 -1.58 6.74 12 0.13 -1209.00 284.00 4785 20240807 -60.02 1309 20250214 46.14 2300 -16.83 20250108 1309 46.14 20250214 4800 -60.15 20240502 1309 46.14 20250214 0.72 Y 180400 500 246 억 4628485 N N 33911 N 00 N
8 20250414 100847 51 100.00 KOSDAQ 일반서비스 N N N N N 1909 -2 5 -0.10 90506499 47235 12.49 1911 1936 1900 2480 1338 1911 1916.09 9.40 0 -8115 2063 1987 1911 1835 1759 2025 1873 246 569 500 0 1 1 49219432 940 -1.58 6.72 12 0.10 -1209.00 284.00 4785 20240807 -60.10 1309 20250214 45.84 2300 -17.00 20250108 1309 45.84 20250214 4800 -60.23 20240502 1309 45.84 20250214 0.72 Y 180400 500 246 억 4628485 N N 33911 N 00 N
9 20250414 090847 51 100.00 KOSDAQ 일반서비스 N N N N N 1929 18 2 0.94 30156669 15722 4.16 1911 1929 1900 2480 1338 1911 1918.12 9.40 0 -2202 2063 1987 1911 1835 1759 2025 1873 246 569 500 0 1 1 49219432 949 -1.60 6.79 12 0.03 -1209.00 284.00 4785 20240807 -59.69 1309 20250214 47.36 2300 -16.13 20250108 1309 47.36 20250214 4800 -59.81 20240502 1309 47.36 20250214 0.72 Y 180400 500 246 억 4628485 N N 33911 N 00 N
10 20250411 160837 51 100.00 KOSDAQ 일반서비스 N N N N N 1911 51 2 2.74 722160764 374938 148.54 1860 1987 1835 2415 1302 1860 1926.28 9.29 0 34814 1907 1883 1844 1820 1781 1895 1832 246 555 500 0 1 1 49219432 941 -1.58 6.73 12 0.76 -1209.00 284.00 4785 20240807 -60.06 1309 20250214 45.99 2300 -16.91 20250108 1309 45.99 20250214 4800 -60.19 20240502 1309 45.99 20250214 0.73 Y 180400 500 246 억 4572824 N N 33911 N 00 N
11 20250411 150845 51 100.00 KOSDAQ 일반서비스 N N N N N 1916 56 2 3.01 678274603 351965 139.44 1860 1987 1835 2415 1302 1860 1927.11 9.29 0 36098 1907 1883 1844 1820 1781 1895 1832 246 555 500 0 1 1 49219432 943 -1.58 6.75 12 0.72 -1209.00 284.00 4785 20240807 -59.96 1309 20250214 46.37 2300 -16.70 20250108 1309 46.37 20250214 4800 -60.08 20240502 1309 46.37 20250214 0.73 Y 180400 500 246 억 4572824 N N 3037 N 00 N
12 20250411 140844 51 100.00 KOSDAQ 일반서비스 N N N N N 1933 73 2 3.92 585757649 303833 120.37 1860 1987 1835 2415 1302 1860 1927.89 9.29 0 39645 1907 1883 1844 1820 1781 1895 1832 246 555 500 0 1 1 49219432 951 -1.60 6.81 12 0.62 -1209.00 284.00 4785 20240807 -59.60 1309 20250214 47.67 2300 -15.96 20250108 1309 47.67 20250214 4800 -59.73 20240502 1309 47.67 20250214 0.73 Y 180400 500 246 억 4572824 N N 3037 N 00 N