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
185490/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
20250414,160844,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3790,-50,5,-1.30,449441705,117040,60.71,3920,3935,3750,4990,2690,3840,3840.07,1.32,0,-18624,4086,3962,3736,3612,3386,4025,3675,135,1150,500,2760,5,1,27029784,1024,-8.44,2.04,12,0.43,-449.00,1862.00,4720,20240816,-19.70,2430,20240624,55.97,3935,-3.68,20250414,2460,54.07,20250313,4720,-19.70,20240816,2430,55.97,20240624,0.09,Y,185490,500,135 억,,355656,N,N,2696,N,00,N
20250414,150852,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3820,-20,5,-0.52,429028605,111663,57.92,3920,3935,3750,4990,2690,3840,3842.17,1.32,0,-17439,4086,3962,3736,3612,3386,4025,3675,135,1150,500,2760,5,1,27029784,1033,-8.51,2.05,12,0.41,-449.00,1862.00,4720,20240816,-19.07,2430,20240624,57.20,3935,-2.92,20250414,2460,55.28,20250313,4720,-19.07,20240816,2430,57.20,20240624,0.09,Y,185490,500,135 억,,355656,N,N,2696,N,00,N
20250414,140851,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3785,-55,5,-1.43,372278965,96707,50.17,3920,3935,3750,4990,2690,3840,3849.56,1.32,0,-16552,4086,3962,3736,3612,3386,4025,3675,135,1150,500,2760,5,1,27029784,1023,-8.43,2.03,12,0.36,-449.00,1862.00,4720,20240816,-19.81,2430,20240624,55.76,3935,-3.81,20250414,2460,53.86,20250313,4720,-19.81,20240816,2430,55.76,20240624,0.09,Y,185490,500,135 억,,355656,N,N,2696,N,00,N
20250414,130849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3815,-25,5,-0.65,311013325,80519,41.77,3920,3935,3765,4990,2690,3840,3862.61,1.32,0,-16224,4086,3962,3736,3612,3386,4025,3675,135,1150,500,2760,5,1,27029784,1031,-8.50,2.05,12,0.30,-449.00,1862.00,4720,20240816,-19.17,2430,20240624,57.00,3935,-3.05,20250414,2460,55.08,20250313,4720,-19.17,20240816,2430,57.00,20240624,0.09,Y,185490,500,135 억,,355656,N,N,2696,N,00,N
20250414,120851,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3840,0,3,0.00,278046375,71913,37.30,3920,3935,3765,4990,2690,3840,3866.43,1.32,0,-14584,4086,3962,3736,3612,3386,4025,3675,135,1150,500,2760,5,1,27029784,1038,-8.55,2.06,12,0.27,-449.00,1862.00,4720,20240816,-18.64,2430,20240624,58.02,3935,-2.41,20250414,2460,56.10,20250313,4720,-18.64,20240816,2430,58.02,20240624,0.09,Y,185490,500,135 억,,355656,N,N,2696,N,00,N
20250414,110847,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3875,35,2,0.91,219791740,56809,29.47,3920,3935,3765,4990,2690,3840,3868.96,1.32,0,-14842,4086,3962,3736,3612,3386,4025,3675,135,1150,500,2760,5,1,27029784,1047,-8.63,2.08,12,0.21,-449.00,1862.00,4720,20240816,-17.90,2430,20240624,59.47,3935,-1.52,20250414,2460,57.52,20250313,4720,-17.90,20240816,2430,59.47,20240624,0.09,Y,185490,500,135 억,,355656,N,N,2696,N,00,N
20250414,100849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3835,-5,5,-0.13,180592870,46668,24.21,3920,3935,3765,4990,2690,3840,3869.74,1.32,0,-10757,4086,3962,3736,3612,3386,4025,3675,135,1150,500,2760,5,1,27029784,1037,-8.54,2.06,12,0.17,-449.00,1862.00,4720,20240816,-18.75,2430,20240624,57.82,3935,-2.54,20250414,2460,55.89,20250313,4720,-18.75,20240816,2430,57.82,20240624,0.09,Y,185490,500,135 억,,355656,N,N,2696,N,00,N
20250414,090850,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3850,10,2,0.26,41696210,10864,5.64,3920,3920,3765,4990,2690,3840,3838.02,1.32,0,-1640,4086,3962,3736,3612,3386,4025,3675,135,1150,500,2760,5,1,27029784,1041,-8.57,2.07,12,0.04,-449.00,1862.00,4720,20240816,-18.43,2430,20240624,58.44,3920,-1.79,20250414,2460,56.50,20250313,4720,-18.43,20240816,2430,58.44,20240624,0.09,Y,185490,500,135 억,,355656,N,N,2696,N,00,N
20250411,160840,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3840,140,2,3.78,707594057,191581,143.39,3700,3860,3510,4810,2590,3700,3693.11,1.32,0,-1847,3816,3757,3666,3607,3516,3787,3637,135,1110,500,2660,5,1,27029784,1038,-8.55,2.06,12,0.71,-449.00,1862.00,4720,20240816,-18.64,2430,20240624,58.02,3860,-0.52,20250411,2460,56.10,20250313,4720,-18.64,20240816,2430,58.02,20240624,0.10,Y,185490,500,135 억,,357552,N,N,2696,N,00,N
20250411,150848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3840,140,2,3.78,687227632,186277,139.42,3700,3860,3510,4810,2590,3700,3689.28,1.32,0,-2444,3816,3757,3666,3607,3516,3787,3637,135,1110,500,2660,5,1,27029784,1038,-8.55,2.06,12,0.69,-449.00,1862.00,4720,20240816,-18.64,2430,20240624,58.02,3860,-0.52,20250411,2460,56.10,20250313,4720,-18.64,20240816,2430,58.02,20240624,0.10,Y,185490,500,135 억,,357552,N,N,0,N,00,N
20250411,140846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3855,155,2,4.19,625021722,170099,127.31,3700,3855,3510,4810,2590,3700,3674.46,1.32,0,-723,3816,3757,3666,3607,3516,3787,3637,135,1110,500,2660,5,1,27029784,1042,-8.59,2.07,12,0.63,-449.00,1862.00,4720,20240816,-18.33,2430,20240624,58.64,3855,0.00,20250411,2460,56.71,20250313,4720,-18.33,20240816,2430,58.64,20240624,0.10,Y,185490,500,135 억,,357552,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 160844 57 100.00 KOSDAQ 일반서비스 N N N N N 3790 -50 5 -1.30 449441705 117040 60.71 3920 3935 3750 4990 2690 3840 3840.07 1.32 0 -18624 4086 3962 3736 3612 3386 4025 3675 135 1150 500 2760 5 1 27029784 1024 -8.44 2.04 12 0.43 -449.00 1862.00 4720 20240816 -19.70 2430 20240624 55.97 3935 -3.68 20250414 2460 54.07 20250313 4720 -19.70 20240816 2430 55.97 20240624 0.09 Y 185490 500 135 억 355656 N N 2696 N 00 N
3 20250414 150852 57 100.00 KOSDAQ 일반서비스 N N N N N 3820 -20 5 -0.52 429028605 111663 57.92 3920 3935 3750 4990 2690 3840 3842.17 1.32 0 -17439 4086 3962 3736 3612 3386 4025 3675 135 1150 500 2760 5 1 27029784 1033 -8.51 2.05 12 0.41 -449.00 1862.00 4720 20240816 -19.07 2430 20240624 57.20 3935 -2.92 20250414 2460 55.28 20250313 4720 -19.07 20240816 2430 57.20 20240624 0.09 Y 185490 500 135 억 355656 N N 2696 N 00 N
4 20250414 140851 57 100.00 KOSDAQ 일반서비스 N N N N N 3785 -55 5 -1.43 372278965 96707 50.17 3920 3935 3750 4990 2690 3840 3849.56 1.32 0 -16552 4086 3962 3736 3612 3386 4025 3675 135 1150 500 2760 5 1 27029784 1023 -8.43 2.03 12 0.36 -449.00 1862.00 4720 20240816 -19.81 2430 20240624 55.76 3935 -3.81 20250414 2460 53.86 20250313 4720 -19.81 20240816 2430 55.76 20240624 0.09 Y 185490 500 135 억 355656 N N 2696 N 00 N
5 20250414 130849 57 100.00 KOSDAQ 일반서비스 N N N N N 3815 -25 5 -0.65 311013325 80519 41.77 3920 3935 3765 4990 2690 3840 3862.61 1.32 0 -16224 4086 3962 3736 3612 3386 4025 3675 135 1150 500 2760 5 1 27029784 1031 -8.50 2.05 12 0.30 -449.00 1862.00 4720 20240816 -19.17 2430 20240624 57.00 3935 -3.05 20250414 2460 55.08 20250313 4720 -19.17 20240816 2430 57.00 20240624 0.09 Y 185490 500 135 억 355656 N N 2696 N 00 N
6 20250414 120851 57 100.00 KOSDAQ 일반서비스 N N N N N 3840 0 3 0.00 278046375 71913 37.30 3920 3935 3765 4990 2690 3840 3866.43 1.32 0 -14584 4086 3962 3736 3612 3386 4025 3675 135 1150 500 2760 5 1 27029784 1038 -8.55 2.06 12 0.27 -449.00 1862.00 4720 20240816 -18.64 2430 20240624 58.02 3935 -2.41 20250414 2460 56.10 20250313 4720 -18.64 20240816 2430 58.02 20240624 0.09 Y 185490 500 135 억 355656 N N 2696 N 00 N
7 20250414 110847 57 100.00 KOSDAQ 일반서비스 N N N N N 3875 35 2 0.91 219791740 56809 29.47 3920 3935 3765 4990 2690 3840 3868.96 1.32 0 -14842 4086 3962 3736 3612 3386 4025 3675 135 1150 500 2760 5 1 27029784 1047 -8.63 2.08 12 0.21 -449.00 1862.00 4720 20240816 -17.90 2430 20240624 59.47 3935 -1.52 20250414 2460 57.52 20250313 4720 -17.90 20240816 2430 59.47 20240624 0.09 Y 185490 500 135 억 355656 N N 2696 N 00 N
8 20250414 100849 57 100.00 KOSDAQ 일반서비스 N N N N N 3835 -5 5 -0.13 180592870 46668 24.21 3920 3935 3765 4990 2690 3840 3869.74 1.32 0 -10757 4086 3962 3736 3612 3386 4025 3675 135 1150 500 2760 5 1 27029784 1037 -8.54 2.06 12 0.17 -449.00 1862.00 4720 20240816 -18.75 2430 20240624 57.82 3935 -2.54 20250414 2460 55.89 20250313 4720 -18.75 20240816 2430 57.82 20240624 0.09 Y 185490 500 135 억 355656 N N 2696 N 00 N
9 20250414 090850 57 100.00 KOSDAQ 일반서비스 N N N N N 3850 10 2 0.26 41696210 10864 5.64 3920 3920 3765 4990 2690 3840 3838.02 1.32 0 -1640 4086 3962 3736 3612 3386 4025 3675 135 1150 500 2760 5 1 27029784 1041 -8.57 2.07 12 0.04 -449.00 1862.00 4720 20240816 -18.43 2430 20240624 58.44 3920 -1.79 20250414 2460 56.50 20250313 4720 -18.43 20240816 2430 58.44 20240624 0.09 Y 185490 500 135 억 355656 N N 2696 N 00 N
10 20250411 160840 57 100.00 KOSDAQ 일반서비스 N N N N N 3840 140 2 3.78 707594057 191581 143.39 3700 3860 3510 4810 2590 3700 3693.11 1.32 0 -1847 3816 3757 3666 3607 3516 3787 3637 135 1110 500 2660 5 1 27029784 1038 -8.55 2.06 12 0.71 -449.00 1862.00 4720 20240816 -18.64 2430 20240624 58.02 3860 -0.52 20250411 2460 56.10 20250313 4720 -18.64 20240816 2430 58.02 20240624 0.10 Y 185490 500 135 억 357552 N N 2696 N 00 N
11 20250411 150848 57 100.00 KOSDAQ 일반서비스 N N N N N 3840 140 2 3.78 687227632 186277 139.42 3700 3860 3510 4810 2590 3700 3689.28 1.32 0 -2444 3816 3757 3666 3607 3516 3787 3637 135 1110 500 2660 5 1 27029784 1038 -8.55 2.06 12 0.69 -449.00 1862.00 4720 20240816 -18.64 2430 20240624 58.02 3860 -0.52 20250411 2460 56.10 20250313 4720 -18.64 20240816 2430 58.02 20240624 0.10 Y 185490 500 135 억 357552 N N 0 N 00 N
12 20250411 140846 57 100.00 KOSDAQ 일반서비스 N N N N N 3855 155 2 4.19 625021722 170099 127.31 3700 3855 3510 4810 2590 3700 3674.46 1.32 0 -723 3816 3757 3666 3607 3516 3787 3637 135 1110 500 2660 5 1 27029784 1042 -8.59 2.07 12 0.63 -449.00 1862.00 4720 20240816 -18.33 2430 20240624 58.64 3855 0.00 20250411 2460 56.71 20250313 4720 -18.33 20240816 2430 58.64 20240624 0.10 Y 185490 500 135 억 357552 N N 0 N 00 N