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
187220/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
20250414,160845,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3185,-15,5,-0.47,323076264,99583,146.13,3200,3350,3150,4160,2240,3200,3244.29,2.05,0,23006,3426,3312,3211,3097,2996,3262,3047,58,960,500,1980,5,1,11698021,373,8.27,0.41,12,0.85,385.00,7792.00,5050,20240710,-36.93,2700,20250331,17.96,3630,-12.26,20250106,2700,17.96,20250331,5050,-36.93,20240710,2700,17.96,20250331,2.40,Y,187220,500,58 억,,239282,N,N,5149,N,00,N
20250414,150853,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3260,60,2,1.88,319764589,98550,144.62,3200,3350,3150,4160,2240,3200,3244.69,2.05,0,22987,3426,3312,3211,3097,2996,3262,3047,58,960,500,1980,5,1,11698021,381,8.47,0.42,12,0.84,385.00,7792.00,5050,20240710,-35.45,2700,20250331,20.74,3630,-10.19,20250106,2700,20.74,20250331,5050,-35.45,20240710,2700,20.74,20250331,2.40,Y,187220,500,58 억,,239282,N,N,3305,N,00,N
20250414,140852,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3245,45,2,1.41,293172254,90366,132.61,3200,3350,3150,4160,2240,3200,3244.28,2.05,0,21027,3426,3312,3211,3097,2996,3262,3047,58,960,500,1980,5,1,11698021,380,8.43,0.42,12,0.77,385.00,7792.00,5050,20240710,-35.74,2700,20250331,20.19,3630,-10.61,20250106,2700,20.19,20250331,5050,-35.74,20240710,2700,20.19,20250331,2.40,Y,187220,500,58 억,,239282,N,N,3305,N,00,N
20250414,130850,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3275,75,2,2.34,245198634,75551,110.87,3200,3350,3150,4160,2240,3200,3245.47,2.05,0,18216,3426,3312,3211,3097,2996,3262,3047,58,960,500,1980,5,1,11698021,383,8.51,0.42,12,0.65,385.00,7792.00,5050,20240710,-35.15,2700,20250331,21.30,3630,-9.78,20250106,2700,21.30,20250331,5050,-35.15,20240710,2700,21.30,20250331,2.40,Y,187220,500,58 억,,239282,N,N,3305,N,00,N
20250414,120852,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3255,55,2,1.72,232743612,71722,105.25,3200,3350,3150,4160,2240,3200,3245.08,2.05,0,17526,3426,3312,3211,3097,2996,3262,3047,58,960,500,1980,5,1,11698021,381,8.45,0.42,12,0.61,385.00,7792.00,5050,20240710,-35.54,2700,20250331,20.56,3630,-10.33,20250106,2700,20.56,20250331,5050,-35.54,20240710,2700,20.56,20250331,2.40,Y,187220,500,58 억,,239282,N,N,3305,N,00,N
20250414,110848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3200,0,3,0.00,184720937,56891,83.48,3200,3350,3150,4160,2240,3200,3246.93,2.05,0,15163,3426,3312,3211,3097,2996,3262,3047,58,960,500,1980,5,1,11698021,374,8.31,0.41,12,0.49,385.00,7792.00,5050,20240710,-36.63,2700,20250331,18.52,3630,-11.85,20250106,2700,18.52,20250331,5050,-36.63,20240710,2700,18.52,20250331,2.40,Y,187220,500,58 억,,239282,N,N,3305,N,00,N
20250414,100850,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3250,50,2,1.56,123482427,37799,55.47,3200,3350,3150,4160,2240,3200,3266.82,2.05,0,7519,3426,3312,3211,3097,2996,3262,3047,58,960,500,1980,5,1,11698021,380,8.44,0.42,12,0.32,385.00,7792.00,5050,20240710,-35.64,2700,20250331,20.37,3630,-10.47,20250106,2700,20.37,20250331,5050,-35.64,20240710,2700,20.37,20250331,2.40,Y,187220,500,58 억,,239282,N,N,3305,N,00,N
20250414,090851,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3265,65,2,2.03,21482550,6697,9.83,3200,3270,3150,4160,2240,3200,3207.79,2.05,0,835,3426,3312,3211,3097,2996,3262,3047,58,960,500,1980,5,1,11698021,382,8.48,0.42,12,0.06,385.00,7792.00,5050,20240710,-35.35,2700,20250331,20.93,3630,-10.06,20250106,2700,20.93,20250331,5050,-35.35,20240710,2700,20.93,20250331,2.40,Y,187220,500,58 억,,239282,N,N,3305,N,00,N
20250411,160841,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3200,-35,5,-1.08,217778646,68146,75.04,3320,3325,3110,4205,2265,3235,3195.77,2.11,0,-8856,3365,3300,3230,3165,3095,3332,3197,58,970,500,2000,5,1,11698021,374,8.31,0.41,12,0.58,385.00,7792.00,5050,20240710,-36.63,2700,20250331,18.52,3630,-11.85,20250106,2700,18.52,20250331,5050,-36.63,20240710,2700,18.52,20250331,2.35,Y,187220,500,58 억,,247137,N,N,3305,N,00,N
20250411,150849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3200,-35,5,-1.08,203055251,63548,69.98,3320,3325,3110,4205,2265,3235,3195.31,2.11,0,-9080,3365,3300,3230,3165,3095,3332,3197,58,970,500,2000,5,1,11698021,374,8.31,0.41,12,0.54,385.00,7792.00,5050,20240710,-36.63,2700,20250331,18.52,3630,-11.85,20250106,2700,18.52,20250331,5050,-36.63,20240710,2700,18.52,20250331,2.35,Y,187220,500,58 억,,247137,N,N,1190,N,00,N
20250411,140847,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3225,-10,5,-0.31,178851211,56000,61.67,3320,3325,3110,4205,2265,3235,3193.77,2.11,0,-12526,3365,3300,3230,3165,3095,3332,3197,58,970,500,2000,5,1,11698021,377,8.38,0.41,12,0.48,385.00,7792.00,5050,20240710,-36.14,2700,20250331,19.44,3630,-11.16,20250106,2700,19.44,20250331,5050,-36.14,20240710,2700,19.44,20250331,2.35,Y,187220,500,58 억,,247137,N,N,1190,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 160845 57 100.00 KOSDAQ 일반서비스 N N N N N 3185 -15 5 -0.47 323076264 99583 146.13 3200 3350 3150 4160 2240 3200 3244.29 2.05 0 23006 3426 3312 3211 3097 2996 3262 3047 58 960 500 1980 5 1 11698021 373 8.27 0.41 12 0.85 385.00 7792.00 5050 20240710 -36.93 2700 20250331 17.96 3630 -12.26 20250106 2700 17.96 20250331 5050 -36.93 20240710 2700 17.96 20250331 2.40 Y 187220 500 58 억 239282 N N 5149 N 00 N
3 20250414 150853 57 100.00 KOSDAQ 일반서비스 N N N N N 3260 60 2 1.88 319764589 98550 144.62 3200 3350 3150 4160 2240 3200 3244.69 2.05 0 22987 3426 3312 3211 3097 2996 3262 3047 58 960 500 1980 5 1 11698021 381 8.47 0.42 12 0.84 385.00 7792.00 5050 20240710 -35.45 2700 20250331 20.74 3630 -10.19 20250106 2700 20.74 20250331 5050 -35.45 20240710 2700 20.74 20250331 2.40 Y 187220 500 58 억 239282 N N 3305 N 00 N
4 20250414 140852 57 100.00 KOSDAQ 일반서비스 N N N N N 3245 45 2 1.41 293172254 90366 132.61 3200 3350 3150 4160 2240 3200 3244.28 2.05 0 21027 3426 3312 3211 3097 2996 3262 3047 58 960 500 1980 5 1 11698021 380 8.43 0.42 12 0.77 385.00 7792.00 5050 20240710 -35.74 2700 20250331 20.19 3630 -10.61 20250106 2700 20.19 20250331 5050 -35.74 20240710 2700 20.19 20250331 2.40 Y 187220 500 58 억 239282 N N 3305 N 00 N
5 20250414 130850 57 100.00 KOSDAQ 일반서비스 N N N N N 3275 75 2 2.34 245198634 75551 110.87 3200 3350 3150 4160 2240 3200 3245.47 2.05 0 18216 3426 3312 3211 3097 2996 3262 3047 58 960 500 1980 5 1 11698021 383 8.51 0.42 12 0.65 385.00 7792.00 5050 20240710 -35.15 2700 20250331 21.30 3630 -9.78 20250106 2700 21.30 20250331 5050 -35.15 20240710 2700 21.30 20250331 2.40 Y 187220 500 58 억 239282 N N 3305 N 00 N
6 20250414 120852 57 100.00 KOSDAQ 일반서비스 N N N N N 3255 55 2 1.72 232743612 71722 105.25 3200 3350 3150 4160 2240 3200 3245.08 2.05 0 17526 3426 3312 3211 3097 2996 3262 3047 58 960 500 1980 5 1 11698021 381 8.45 0.42 12 0.61 385.00 7792.00 5050 20240710 -35.54 2700 20250331 20.56 3630 -10.33 20250106 2700 20.56 20250331 5050 -35.54 20240710 2700 20.56 20250331 2.40 Y 187220 500 58 억 239282 N N 3305 N 00 N
7 20250414 110848 57 100.00 KOSDAQ 일반서비스 N N N N N 3200 0 3 0.00 184720937 56891 83.48 3200 3350 3150 4160 2240 3200 3246.93 2.05 0 15163 3426 3312 3211 3097 2996 3262 3047 58 960 500 1980 5 1 11698021 374 8.31 0.41 12 0.49 385.00 7792.00 5050 20240710 -36.63 2700 20250331 18.52 3630 -11.85 20250106 2700 18.52 20250331 5050 -36.63 20240710 2700 18.52 20250331 2.40 Y 187220 500 58 억 239282 N N 3305 N 00 N
8 20250414 100850 57 100.00 KOSDAQ 일반서비스 N N N N N 3250 50 2 1.56 123482427 37799 55.47 3200 3350 3150 4160 2240 3200 3266.82 2.05 0 7519 3426 3312 3211 3097 2996 3262 3047 58 960 500 1980 5 1 11698021 380 8.44 0.42 12 0.32 385.00 7792.00 5050 20240710 -35.64 2700 20250331 20.37 3630 -10.47 20250106 2700 20.37 20250331 5050 -35.64 20240710 2700 20.37 20250331 2.40 Y 187220 500 58 억 239282 N N 3305 N 00 N
9 20250414 090851 57 100.00 KOSDAQ 일반서비스 N N N N N 3265 65 2 2.03 21482550 6697 9.83 3200 3270 3150 4160 2240 3200 3207.79 2.05 0 835 3426 3312 3211 3097 2996 3262 3047 58 960 500 1980 5 1 11698021 382 8.48 0.42 12 0.06 385.00 7792.00 5050 20240710 -35.35 2700 20250331 20.93 3630 -10.06 20250106 2700 20.93 20250331 5050 -35.35 20240710 2700 20.93 20250331 2.40 Y 187220 500 58 억 239282 N N 3305 N 00 N
10 20250411 160841 57 100.00 KOSDAQ 일반서비스 N N N N N 3200 -35 5 -1.08 217778646 68146 75.04 3320 3325 3110 4205 2265 3235 3195.77 2.11 0 -8856 3365 3300 3230 3165 3095 3332 3197 58 970 500 2000 5 1 11698021 374 8.31 0.41 12 0.58 385.00 7792.00 5050 20240710 -36.63 2700 20250331 18.52 3630 -11.85 20250106 2700 18.52 20250331 5050 -36.63 20240710 2700 18.52 20250331 2.35 Y 187220 500 58 억 247137 N N 3305 N 00 N
11 20250411 150849 57 100.00 KOSDAQ 일반서비스 N N N N N 3200 -35 5 -1.08 203055251 63548 69.98 3320 3325 3110 4205 2265 3235 3195.31 2.11 0 -9080 3365 3300 3230 3165 3095 3332 3197 58 970 500 2000 5 1 11698021 374 8.31 0.41 12 0.54 385.00 7792.00 5050 20240710 -36.63 2700 20250331 18.52 3630 -11.85 20250106 2700 18.52 20250331 5050 -36.63 20240710 2700 18.52 20250331 2.35 Y 187220 500 58 억 247137 N N 1190 N 00 N
12 20250411 140847 57 100.00 KOSDAQ 일반서비스 N N N N N 3225 -10 5 -0.31 178851211 56000 61.67 3320 3325 3110 4205 2265 3235 3193.77 2.11 0 -12526 3365 3300 3230 3165 3095 3332 3197 58 970 500 2000 5 1 11698021 377 8.38 0.41 12 0.48 385.00 7792.00 5050 20240710 -36.14 2700 20250331 19.44 3630 -11.16 20250106 2700 19.44 20250331 5050 -36.14 20240710 2700 19.44 20250331 2.35 Y 187220 500 58 억 247137 N N 1190 N 00 N