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
187660/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
20250414,160846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1731,21,2,1.23,651593343,375204,70.66,1709,1758,1693,2220,1197,1710,1736.78,1.86,0,56108,1819,1764,1677,1622,1535,1792,1650,43,510,100,1090,1,1,42989179,744,-3.75,7.73,12,0.87,-461.00,224.00,3375,20250113,-48.71,1250,20241223,38.48,3375,-48.71,20250113,1500,15.40,20250407,3970,-56.40,20241023,1250,38.48,20241223,2.14,Y,187660,100,42 억,,798464,N,N,19265,N,00,N
20250414,150853,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1733,23,2,1.35,619330683,356569,67.15,1709,1758,1693,2220,1197,1710,1737.06,1.86,0,48611,1819,1764,1677,1622,1535,1792,1650,43,510,100,1090,1,1,42989179,745,-3.76,7.74,12,0.83,-461.00,224.00,3375,20250113,-48.65,1250,20241223,38.64,3375,-48.65,20250113,1500,15.53,20250407,3970,-56.35,20241023,1250,38.64,20241223,2.14,Y,187660,100,42 억,,798464,N,N,24585,N,00,N
20250414,140852,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1739,29,2,1.70,474173360,273247,51.46,1709,1757,1693,2220,1197,1710,1735.50,1.86,0,30634,1819,1764,1677,1622,1535,1792,1650,43,510,100,1090,1,1,42989179,748,-3.77,7.76,12,0.64,-461.00,224.00,3375,20250113,-48.47,1250,20241223,39.12,3375,-48.47,20250113,1500,15.93,20250407,3970,-56.20,20241023,1250,39.12,20241223,2.14,Y,187660,100,42 억,,798464,N,N,24585,N,00,N
20250414,130850,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1735,25,2,1.46,433228884,249623,47.01,1709,1757,1693,2220,1197,1710,1735.73,1.86,0,25473,1819,1764,1677,1622,1535,1792,1650,43,510,100,1090,1,1,42989179,746,-3.76,7.75,12,0.58,-461.00,224.00,3375,20250113,-48.59,1250,20241223,38.80,3375,-48.59,20250113,1500,15.67,20250407,3970,-56.30,20241023,1250,38.80,20241223,2.14,Y,187660,100,42 억,,798464,N,N,24585,N,00,N
20250414,120853,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1740,30,2,1.75,375137613,216200,40.72,1709,1757,1693,2220,1197,1710,1735.36,1.86,0,18512,1819,1764,1677,1622,1535,1792,1650,43,510,100,1090,1,1,42989179,748,-3.77,7.77,12,0.50,-461.00,224.00,3375,20250113,-48.44,1250,20241223,39.20,3375,-48.44,20250113,1500,16.00,20250407,3970,-56.17,20241023,1250,39.20,20241223,2.14,Y,187660,100,42 억,,798464,N,N,24585,N,00,N
20250414,110849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1731,21,2,1.23,321620753,185301,34.90,1709,1757,1693,2220,1197,1710,1735.93,1.86,0,18666,1819,1764,1677,1622,1535,1792,1650,43,510,100,1090,1,1,42989179,744,-3.75,7.73,12,0.43,-461.00,224.00,3375,20250113,-48.71,1250,20241223,38.48,3375,-48.71,20250113,1500,15.40,20250407,3970,-56.40,20241023,1250,38.48,20241223,2.14,Y,187660,100,42 억,,798464,N,N,24585,N,00,N
20250414,100851,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1734,24,2,1.40,246605267,142052,26.75,1709,1757,1693,2220,1197,1710,1736.37,1.86,0,16240,1819,1764,1677,1622,1535,1792,1650,43,510,100,1090,1,1,42989179,745,-3.76,7.74,12,0.33,-461.00,224.00,3375,20250113,-48.62,1250,20241223,38.72,3375,-48.62,20250113,1500,15.60,20250407,3970,-56.32,20241023,1250,38.72,20241223,2.14,Y,187660,100,42 억,,798464,N,N,24585,N,00,N
20250414,090852,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1724,14,2,0.82,21937011,12827,2.42,1709,1724,1693,2220,1197,1710,1710.26,1.86,0,1077,1819,1764,1677,1622,1535,1792,1650,43,510,100,1090,1,1,42989179,741,-3.74,7.70,12,0.03,-461.00,224.00,3375,20250113,-48.92,1250,20241223,37.92,3375,-48.92,20250113,1500,14.93,20250407,3970,-56.57,20241023,1250,37.92,20241223,2.14,Y,187660,100,42 억,,798464,N,N,24585,N,00,N
20250411,160842,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1710,58,2,3.51,898293168,528809,125.67,1635,1732,1590,2145,1157,1652,1698.69,1.95,0,-35131,1736,1694,1619,1577,1502,1715,1598,43,493,100,1050,1,1,42989179,735,-3.71,7.63,12,1.23,-461.00,224.00,3375,20250113,-49.33,1250,20241223,36.80,3375,-49.33,20250113,1500,14.00,20250407,3970,-56.93,20241023,1250,36.80,20241223,2.15,Y,187660,100,42 억,,836678,N,N,24585,N,00,N
20250411,150850,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1710,58,2,3.51,879247704,517667,123.02,1635,1732,1590,2145,1157,1652,1698.48,1.95,0,-37362,1736,1694,1619,1577,1502,1715,1598,43,493,100,1050,1,1,42989179,735,-3.71,7.63,12,1.20,-461.00,224.00,3375,20250113,-49.33,1250,20241223,36.80,3375,-49.33,20250113,1500,14.00,20250407,3970,-56.93,20241023,1250,36.80,20241223,2.15,Y,187660,100,42 억,,836678,N,N,8054,N,00,N
20250411,140848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1707,55,2,3.33,822720763,484470,115.13,1635,1732,1590,2145,1157,1652,1698.19,1.95,0,-41649,1736,1694,1619,1577,1502,1715,1598,43,493,100,1050,1,1,42989179,734,-3.70,7.62,12,1.13,-461.00,224.00,3375,20250113,-49.42,1250,20241223,36.56,3375,-49.42,20250113,1500,13.80,20250407,3970,-57.00,20241023,1250,36.56,20241223,2.15,Y,187660,100,42 억,,836678,N,N,8054,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 160846 57 100.00 KOSDAQ 일반서비스 N N N N N 1731 21 2 1.23 651593343 375204 70.66 1709 1758 1693 2220 1197 1710 1736.78 1.86 0 56108 1819 1764 1677 1622 1535 1792 1650 43 510 100 1090 1 1 42989179 744 -3.75 7.73 12 0.87 -461.00 224.00 3375 20250113 -48.71 1250 20241223 38.48 3375 -48.71 20250113 1500 15.40 20250407 3970 -56.40 20241023 1250 38.48 20241223 2.14 Y 187660 100 42 억 798464 N N 19265 N 00 N
3 20250414 150853 57 100.00 KOSDAQ 일반서비스 N N N N N 1733 23 2 1.35 619330683 356569 67.15 1709 1758 1693 2220 1197 1710 1737.06 1.86 0 48611 1819 1764 1677 1622 1535 1792 1650 43 510 100 1090 1 1 42989179 745 -3.76 7.74 12 0.83 -461.00 224.00 3375 20250113 -48.65 1250 20241223 38.64 3375 -48.65 20250113 1500 15.53 20250407 3970 -56.35 20241023 1250 38.64 20241223 2.14 Y 187660 100 42 억 798464 N N 24585 N 00 N
4 20250414 140852 57 100.00 KOSDAQ 일반서비스 N N N N N 1739 29 2 1.70 474173360 273247 51.46 1709 1757 1693 2220 1197 1710 1735.50 1.86 0 30634 1819 1764 1677 1622 1535 1792 1650 43 510 100 1090 1 1 42989179 748 -3.77 7.76 12 0.64 -461.00 224.00 3375 20250113 -48.47 1250 20241223 39.12 3375 -48.47 20250113 1500 15.93 20250407 3970 -56.20 20241023 1250 39.12 20241223 2.14 Y 187660 100 42 억 798464 N N 24585 N 00 N
5 20250414 130850 57 100.00 KOSDAQ 일반서비스 N N N N N 1735 25 2 1.46 433228884 249623 47.01 1709 1757 1693 2220 1197 1710 1735.73 1.86 0 25473 1819 1764 1677 1622 1535 1792 1650 43 510 100 1090 1 1 42989179 746 -3.76 7.75 12 0.58 -461.00 224.00 3375 20250113 -48.59 1250 20241223 38.80 3375 -48.59 20250113 1500 15.67 20250407 3970 -56.30 20241023 1250 38.80 20241223 2.14 Y 187660 100 42 억 798464 N N 24585 N 00 N
6 20250414 120853 57 100.00 KOSDAQ 일반서비스 N N N N N 1740 30 2 1.75 375137613 216200 40.72 1709 1757 1693 2220 1197 1710 1735.36 1.86 0 18512 1819 1764 1677 1622 1535 1792 1650 43 510 100 1090 1 1 42989179 748 -3.77 7.77 12 0.50 -461.00 224.00 3375 20250113 -48.44 1250 20241223 39.20 3375 -48.44 20250113 1500 16.00 20250407 3970 -56.17 20241023 1250 39.20 20241223 2.14 Y 187660 100 42 억 798464 N N 24585 N 00 N
7 20250414 110849 57 100.00 KOSDAQ 일반서비스 N N N N N 1731 21 2 1.23 321620753 185301 34.90 1709 1757 1693 2220 1197 1710 1735.93 1.86 0 18666 1819 1764 1677 1622 1535 1792 1650 43 510 100 1090 1 1 42989179 744 -3.75 7.73 12 0.43 -461.00 224.00 3375 20250113 -48.71 1250 20241223 38.48 3375 -48.71 20250113 1500 15.40 20250407 3970 -56.40 20241023 1250 38.48 20241223 2.14 Y 187660 100 42 억 798464 N N 24585 N 00 N
8 20250414 100851 57 100.00 KOSDAQ 일반서비스 N N N N N 1734 24 2 1.40 246605267 142052 26.75 1709 1757 1693 2220 1197 1710 1736.37 1.86 0 16240 1819 1764 1677 1622 1535 1792 1650 43 510 100 1090 1 1 42989179 745 -3.76 7.74 12 0.33 -461.00 224.00 3375 20250113 -48.62 1250 20241223 38.72 3375 -48.62 20250113 1500 15.60 20250407 3970 -56.32 20241023 1250 38.72 20241223 2.14 Y 187660 100 42 억 798464 N N 24585 N 00 N
9 20250414 090852 57 100.00 KOSDAQ 일반서비스 N N N N N 1724 14 2 0.82 21937011 12827 2.42 1709 1724 1693 2220 1197 1710 1710.26 1.86 0 1077 1819 1764 1677 1622 1535 1792 1650 43 510 100 1090 1 1 42989179 741 -3.74 7.70 12 0.03 -461.00 224.00 3375 20250113 -48.92 1250 20241223 37.92 3375 -48.92 20250113 1500 14.93 20250407 3970 -56.57 20241023 1250 37.92 20241223 2.14 Y 187660 100 42 억 798464 N N 24585 N 00 N
10 20250411 160842 57 100.00 KOSDAQ 일반서비스 N N N N N 1710 58 2 3.51 898293168 528809 125.67 1635 1732 1590 2145 1157 1652 1698.69 1.95 0 -35131 1736 1694 1619 1577 1502 1715 1598 43 493 100 1050 1 1 42989179 735 -3.71 7.63 12 1.23 -461.00 224.00 3375 20250113 -49.33 1250 20241223 36.80 3375 -49.33 20250113 1500 14.00 20250407 3970 -56.93 20241023 1250 36.80 20241223 2.15 Y 187660 100 42 억 836678 N N 24585 N 00 N
11 20250411 150850 57 100.00 KOSDAQ 일반서비스 N N N N N 1710 58 2 3.51 879247704 517667 123.02 1635 1732 1590 2145 1157 1652 1698.48 1.95 0 -37362 1736 1694 1619 1577 1502 1715 1598 43 493 100 1050 1 1 42989179 735 -3.71 7.63 12 1.20 -461.00 224.00 3375 20250113 -49.33 1250 20241223 36.80 3375 -49.33 20250113 1500 14.00 20250407 3970 -56.93 20241023 1250 36.80 20241223 2.15 Y 187660 100 42 억 836678 N N 8054 N 00 N
12 20250411 140848 57 100.00 KOSDAQ 일반서비스 N N N N N 1707 55 2 3.33 822720763 484470 115.13 1635 1732 1590 2145 1157 1652 1698.19 1.95 0 -41649 1736 1694 1619 1577 1502 1715 1598 43 493 100 1050 1 1 42989179 734 -3.70 7.62 12 1.13 -461.00 224.00 3375 20250113 -49.42 1250 20241223 36.56 3375 -49.42 20250113 1500 13.80 20250407 3970 -57.00 20241023 1250 36.56 20241223 2.15 Y 187660 100 42 억 836678 N N 8054 N 00 N