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
199730/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
20250414,160858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6380,720,2,12.72,4602102650,713395,3143.54,5790,6890,5630,7350,3970,5660,6451.05,2.15,0,-7049,5800,5730,5590,5520,5380,5765,5555,24,1690,500,3500,10,1,4864367,310,-7.78,1.13,12,14.67,-820.00,5667.00,11580,20241008,-44.91,4965,20250311,28.50,7620,-16.27,20250325,4965,28.50,20250311,11580,-44.91,20241008,4965,28.50,20250311,1.22,Y,199730,500,24 억,,104614,N,N,2808,N,00,N
20250414,150906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6270,610,2,10.78,4534121830,702628,3096.10,5790,6890,5630,7350,3970,5660,6453.09,2.15,0,-9788,5800,5730,5590,5520,5380,5765,5555,24,1690,500,3500,10,1,4864367,305,-7.65,1.11,12,14.44,-820.00,5667.00,11580,20241008,-45.85,4965,20250311,26.28,7620,-17.72,20250325,4965,26.28,20250311,11580,-45.85,20241008,4965,26.28,20250311,1.22,Y,199730,500,24 억,,104614,N,N,1522,N,00,N
20250414,140905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6260,600,2,10.60,4154157550,643103,2833.80,5790,6890,5630,7350,3970,5660,6459.55,2.15,0,-13619,5800,5730,5590,5520,5380,5765,5555,24,1690,500,3500,10,1,4864367,305,-7.63,1.10,12,13.22,-820.00,5667.00,11580,20241008,-45.94,4965,20250311,26.08,7620,-17.85,20250325,4965,26.08,20250311,11580,-45.94,20241008,4965,26.08,20250311,1.22,Y,199730,500,24 억,,104614,N,N,1522,N,00,N
20250414,130903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6360,700,2,12.37,3566466330,551553,2430.39,5790,6890,5630,7350,3970,5660,6466.23,2.15,0,-14591,5800,5730,5590,5520,5380,5765,5555,24,1690,500,3500,10,1,4864367,309,-7.76,1.12,12,11.34,-820.00,5667.00,11580,20241008,-45.08,4965,20250311,28.10,7620,-16.54,20250325,4965,28.10,20250311,11580,-45.08,20241008,4965,28.10,20250311,1.22,Y,199730,500,24 억,,104614,N,N,1522,N,00,N
20250414,120905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5850,190,2,3.36,145056020,25190,111.00,5790,5910,5630,7350,3970,5660,5758.48,2.15,0,587,5800,5730,5590,5520,5380,5765,5555,24,1690,500,3500,10,1,4864367,285,-7.13,1.03,12,0.52,-820.00,5667.00,11580,20241008,-49.48,4965,20250311,17.82,7620,-23.23,20250325,4965,17.82,20250311,11580,-49.48,20241008,4965,17.82,20250311,1.22,Y,199730,500,24 억,,104614,N,N,1522,N,00,N
20250414,110901,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5790,130,2,2.30,127689470,22218,97.90,5790,5910,5630,7350,3970,5660,5747.12,2.15,0,1491,5800,5730,5590,5520,5380,5765,5555,24,1690,500,3500,10,1,4864367,282,-7.06,1.02,12,0.46,-820.00,5667.00,11580,20241008,-50.00,4965,20250311,16.62,7620,-24.02,20250325,4965,16.62,20250311,11580,-50.00,20241008,4965,16.62,20250311,1.22,Y,199730,500,24 억,,104614,N,N,1522,N,00,N
20250414,100903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5850,190,2,3.36,95608420,16728,73.71,5790,5910,5630,7350,3970,5660,5715.47,2.15,0,3859,5800,5730,5590,5520,5380,5765,5555,24,1690,500,3500,10,1,4864367,285,-7.13,1.03,12,0.34,-820.00,5667.00,11580,20241008,-49.48,4965,20250311,17.82,7620,-23.23,20250325,4965,17.82,20250311,11580,-49.48,20241008,4965,17.82,20250311,1.22,Y,199730,500,24 억,,104614,N,N,1522,N,00,N
20250414,090904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5650,-10,5,-0.18,16446660,2896,12.76,5790,5790,5630,7350,3970,5660,5679.10,2.15,0,-505,5800,5730,5590,5520,5380,5765,5555,24,1690,500,3500,10,1,4864367,275,-6.89,1.00,12,0.06,-820.00,5667.00,11580,20241008,-51.21,4965,20250311,13.80,7620,-25.85,20250325,4965,13.80,20250311,11580,-51.21,20241008,4965,13.80,20250311,1.22,Y,199730,500,24 억,,104614,N,N,1522,N,00,N
20250411,160854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5660,-20,5,-0.35,124000820,22406,92.03,5600,5660,5450,7380,3980,5680,5534.24,2.16,0,-318,6006,5842,5516,5352,5026,5925,5435,24,1700,500,3520,10,1,4864367,275,-6.90,1.00,12,0.46,-820.00,5667.00,11580,20241008,-51.12,4965,20250311,14.00,7620,-25.72,20250325,4965,14.00,20250311,11580,-51.12,20241008,4965,14.00,20250311,1.21,Y,199730,500,24 억,,105156,N,N,1522,N,00,N
20250411,150902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5630,-50,5,-0.88,110339750,19988,82.10,5600,5660,5450,7380,3980,5680,5520.30,2.16,0,277,6006,5842,5516,5352,5026,5925,5435,24,1700,500,3520,10,1,4864367,274,-6.87,0.99,12,0.41,-820.00,5667.00,11580,20241008,-51.38,4965,20250311,13.39,7620,-26.12,20250325,4965,13.39,20250311,11580,-51.38,20241008,4965,13.39,20250311,1.21,Y,199730,500,24 억,,105156,N,N,0,N,00,N
20250411,140900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5570,-110,5,-1.94,99264830,18009,73.97,5600,5600,5450,7380,3980,5680,5511.96,2.16,0,595,6006,5842,5516,5352,5026,5925,5435,24,1700,500,3520,10,1,4864367,271,-6.79,0.98,12,0.37,-820.00,5667.00,11580,20241008,-51.90,4965,20250311,12.19,7620,-26.90,20250325,4965,12.19,20250311,11580,-51.90,20241008,4965,12.19,20250311,1.21,Y,199730,500,24 억,,105156,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 160858 57 100.00 KOSDAQ 일반서비스 N N N N N 6380 720 2 12.72 4602102650 713395 3143.54 5790 6890 5630 7350 3970 5660 6451.05 2.15 0 -7049 5800 5730 5590 5520 5380 5765 5555 24 1690 500 3500 10 1 4864367 310 -7.78 1.13 12 14.67 -820.00 5667.00 11580 20241008 -44.91 4965 20250311 28.50 7620 -16.27 20250325 4965 28.50 20250311 11580 -44.91 20241008 4965 28.50 20250311 1.22 Y 199730 500 24 억 104614 N N 2808 N 00 N
3 20250414 150906 57 100.00 KOSDAQ 일반서비스 N N N N N 6270 610 2 10.78 4534121830 702628 3096.10 5790 6890 5630 7350 3970 5660 6453.09 2.15 0 -9788 5800 5730 5590 5520 5380 5765 5555 24 1690 500 3500 10 1 4864367 305 -7.65 1.11 12 14.44 -820.00 5667.00 11580 20241008 -45.85 4965 20250311 26.28 7620 -17.72 20250325 4965 26.28 20250311 11580 -45.85 20241008 4965 26.28 20250311 1.22 Y 199730 500 24 억 104614 N N 1522 N 00 N
4 20250414 140905 57 100.00 KOSDAQ 일반서비스 N N N N N 6260 600 2 10.60 4154157550 643103 2833.80 5790 6890 5630 7350 3970 5660 6459.55 2.15 0 -13619 5800 5730 5590 5520 5380 5765 5555 24 1690 500 3500 10 1 4864367 305 -7.63 1.10 12 13.22 -820.00 5667.00 11580 20241008 -45.94 4965 20250311 26.08 7620 -17.85 20250325 4965 26.08 20250311 11580 -45.94 20241008 4965 26.08 20250311 1.22 Y 199730 500 24 억 104614 N N 1522 N 00 N
5 20250414 130903 57 100.00 KOSDAQ 일반서비스 N N N N N 6360 700 2 12.37 3566466330 551553 2430.39 5790 6890 5630 7350 3970 5660 6466.23 2.15 0 -14591 5800 5730 5590 5520 5380 5765 5555 24 1690 500 3500 10 1 4864367 309 -7.76 1.12 12 11.34 -820.00 5667.00 11580 20241008 -45.08 4965 20250311 28.10 7620 -16.54 20250325 4965 28.10 20250311 11580 -45.08 20241008 4965 28.10 20250311 1.22 Y 199730 500 24 억 104614 N N 1522 N 00 N
6 20250414 120905 57 100.00 KOSDAQ 일반서비스 N N N N N 5850 190 2 3.36 145056020 25190 111.00 5790 5910 5630 7350 3970 5660 5758.48 2.15 0 587 5800 5730 5590 5520 5380 5765 5555 24 1690 500 3500 10 1 4864367 285 -7.13 1.03 12 0.52 -820.00 5667.00 11580 20241008 -49.48 4965 20250311 17.82 7620 -23.23 20250325 4965 17.82 20250311 11580 -49.48 20241008 4965 17.82 20250311 1.22 Y 199730 500 24 억 104614 N N 1522 N 00 N
7 20250414 110901 57 100.00 KOSDAQ 일반서비스 N N N N N 5790 130 2 2.30 127689470 22218 97.90 5790 5910 5630 7350 3970 5660 5747.12 2.15 0 1491 5800 5730 5590 5520 5380 5765 5555 24 1690 500 3500 10 1 4864367 282 -7.06 1.02 12 0.46 -820.00 5667.00 11580 20241008 -50.00 4965 20250311 16.62 7620 -24.02 20250325 4965 16.62 20250311 11580 -50.00 20241008 4965 16.62 20250311 1.22 Y 199730 500 24 억 104614 N N 1522 N 00 N
8 20250414 100903 57 100.00 KOSDAQ 일반서비스 N N N N N 5850 190 2 3.36 95608420 16728 73.71 5790 5910 5630 7350 3970 5660 5715.47 2.15 0 3859 5800 5730 5590 5520 5380 5765 5555 24 1690 500 3500 10 1 4864367 285 -7.13 1.03 12 0.34 -820.00 5667.00 11580 20241008 -49.48 4965 20250311 17.82 7620 -23.23 20250325 4965 17.82 20250311 11580 -49.48 20241008 4965 17.82 20250311 1.22 Y 199730 500 24 억 104614 N N 1522 N 00 N
9 20250414 090904 57 100.00 KOSDAQ 일반서비스 N N N N N 5650 -10 5 -0.18 16446660 2896 12.76 5790 5790 5630 7350 3970 5660 5679.10 2.15 0 -505 5800 5730 5590 5520 5380 5765 5555 24 1690 500 3500 10 1 4864367 275 -6.89 1.00 12 0.06 -820.00 5667.00 11580 20241008 -51.21 4965 20250311 13.80 7620 -25.85 20250325 4965 13.80 20250311 11580 -51.21 20241008 4965 13.80 20250311 1.22 Y 199730 500 24 억 104614 N N 1522 N 00 N
10 20250411 160854 57 100.00 KOSDAQ 일반서비스 N N N N N 5660 -20 5 -0.35 124000820 22406 92.03 5600 5660 5450 7380 3980 5680 5534.24 2.16 0 -318 6006 5842 5516 5352 5026 5925 5435 24 1700 500 3520 10 1 4864367 275 -6.90 1.00 12 0.46 -820.00 5667.00 11580 20241008 -51.12 4965 20250311 14.00 7620 -25.72 20250325 4965 14.00 20250311 11580 -51.12 20241008 4965 14.00 20250311 1.21 Y 199730 500 24 억 105156 N N 1522 N 00 N
11 20250411 150902 57 100.00 KOSDAQ 일반서비스 N N N N N 5630 -50 5 -0.88 110339750 19988 82.10 5600 5660 5450 7380 3980 5680 5520.30 2.16 0 277 6006 5842 5516 5352 5026 5925 5435 24 1700 500 3520 10 1 4864367 274 -6.87 0.99 12 0.41 -820.00 5667.00 11580 20241008 -51.38 4965 20250311 13.39 7620 -26.12 20250325 4965 13.39 20250311 11580 -51.38 20241008 4965 13.39 20250311 1.21 Y 199730 500 24 억 105156 N N 0 N 00 N
12 20250411 140900 57 100.00 KOSDAQ 일반서비스 N N N N N 5570 -110 5 -1.94 99264830 18009 73.97 5600 5600 5450 7380 3980 5680 5511.96 2.16 0 595 6006 5842 5516 5352 5026 5925 5435 24 1700 500 3520 10 1 4864367 271 -6.79 0.98 12 0.37 -820.00 5667.00 11580 20241008 -51.90 4965 20250311 12.19 7620 -26.90 20250325 4965 12.19 20250311 11580 -51.90 20241008 4965 12.19 20250311 1.21 Y 199730 500 24 억 105156 N N 0 N 00 N