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
199800/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,32550,650,2,2.04,357359150,10935,85.62,32150,33400,31750,41450,22350,31900,32680.31,1.92,0,1699,34233,33066,31133,29966,28033,33650,30550,43,9550,500,21690,50,1,8556355,2785,44.59,4.76,12,0.13,730.00,6835.00,89900,20240621,-63.79,28500,20250409,14.21,45500,-28.46,20250109,28500,14.21,20250409,89900,-63.79,20240621,28500,14.21,20250409,0.00,Y,199800,500,42 억,,163987,N,N,1133,N,00,N
20250414,150906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32900,1000,2,3.13,330229800,10106,79.13,32150,33400,31750,41450,22350,31900,32676.61,1.92,0,1329,34233,33066,31133,29966,28033,33650,30550,43,9550,500,21690,50,1,8556355,2815,45.07,4.81,12,0.12,730.00,6835.00,89900,20240621,-63.40,28500,20250409,15.44,45500,-27.69,20250109,28500,15.44,20250409,89900,-63.40,20240621,28500,15.44,20250409,0.00,Y,199800,500,42 억,,163987,N,N,1466,N,00,N
20250414,140905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,33100,1200,2,3.76,315809350,9670,75.72,32150,33400,31750,41450,22350,31900,32658.67,1.92,0,1369,34233,33066,31133,29966,28033,33650,30550,43,9550,500,21690,50,1,8556355,2832,45.34,4.84,12,0.11,730.00,6835.00,89900,20240621,-63.18,28500,20250409,16.14,45500,-27.25,20250109,28500,16.14,20250409,89900,-63.18,20240621,28500,16.14,20250409,0.00,Y,199800,500,42 억,,163987,N,N,1466,N,00,N
20250414,130903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,33050,1150,2,3.61,232996750,7163,56.09,32150,33100,31750,41450,22350,31900,32527.82,1.92,0,885,34233,33066,31133,29966,28033,33650,30550,43,9550,500,21690,50,1,8556355,2828,45.27,4.84,12,0.08,730.00,6835.00,89900,20240621,-63.24,28500,20250409,15.96,45500,-27.36,20250109,28500,15.96,20250409,89900,-63.24,20240621,28500,15.96,20250409,0.00,Y,199800,500,42 억,,163987,N,N,1466,N,00,N
20250414,120905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32950,1050,2,3.29,218053900,6710,52.54,32150,33000,31750,41450,22350,31900,32496.86,1.92,0,907,34233,33066,31133,29966,28033,33650,30550,43,9550,500,21690,50,1,8556355,2819,45.14,4.82,12,0.08,730.00,6835.00,89900,20240621,-63.35,28500,20250409,15.61,45500,-27.58,20250109,28500,15.61,20250409,89900,-63.35,20240621,28500,15.61,20250409,0.00,Y,199800,500,42 억,,163987,N,N,1466,N,00,N
20250414,110901,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32850,950,2,2.98,162081750,5011,39.24,32150,33000,31750,41450,22350,31900,32345.19,1.92,0,1107,34233,33066,31133,29966,28033,33650,30550,43,9550,500,21690,50,1,8556355,2811,45.00,4.81,12,0.06,730.00,6835.00,89900,20240621,-63.46,28500,20250409,15.26,45500,-27.80,20250109,28500,15.26,20250409,89900,-63.46,20240621,28500,15.26,20250409,0.00,Y,199800,500,42 억,,163987,N,N,1466,N,00,N
20250414,100903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32350,450,2,1.41,94799450,2950,23.10,32150,32650,31750,41450,22350,31900,32135.41,1.92,0,1160,34233,33066,31133,29966,28033,33650,30550,43,9550,500,21690,50,1,8556355,2768,44.32,4.73,12,0.03,730.00,6835.00,89900,20240621,-64.02,28500,20250409,13.51,45500,-28.90,20250109,28500,13.51,20250409,89900,-64.02,20240621,28500,13.51,20250409,0.00,Y,199800,500,42 억,,163987,N,N,1466,N,00,N
20250414,090904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32000,100,2,0.31,15457150,484,3.79,32150,32150,31750,41450,22350,31900,31936.26,1.92,0,4,34233,33066,31133,29966,28033,33650,30550,43,9550,500,21690,50,1,8556355,2738,43.84,4.68,12,0.01,730.00,6835.00,89900,20240621,-64.40,28500,20250409,12.28,45500,-29.67,20250109,28500,12.28,20250409,89900,-64.40,20240621,28500,12.28,20250409,0.00,Y,199800,500,42 억,,163987,N,N,1466,N,00,N
20250411,160854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,31900,1500,2,4.93,398621425,12771,212.28,29200,32300,29200,39500,21300,30400,31213.02,1.87,0,3991,31466,30932,30466,29932,29466,30700,29700,43,9100,500,20670,50,1,8556355,2729,43.70,4.67,12,0.15,730.00,6835.00,89900,20240621,-64.52,28500,20250409,11.93,45500,-29.89,20250109,28500,11.93,20250409,89900,-64.52,20240621,28500,11.93,20250409,0.00,Y,199800,500,42 억,,159994,N,N,1466,N,00,N
20250411,150902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32100,1700,2,5.59,366484975,11765,195.56,29200,32300,29200,39500,21300,30400,31150.44,1.87,0,3843,31466,30932,30466,29932,29466,30700,29700,43,9100,500,20670,50,1,8556355,2747,43.97,4.70,12,0.14,730.00,6835.00,89900,20240621,-64.29,28500,20250409,12.63,45500,-29.45,20250109,28500,12.63,20250409,89900,-64.29,20240621,28500,12.63,20250409,0.00,Y,199800,500,42 억,,159994,N,N,286,N,00,N
20250411,140901,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,32000,1600,2,5.26,277226075,8979,149.25,29200,32050,29200,39500,21300,30400,30874.94,1.87,0,2856,31466,30932,30466,29932,29466,30700,29700,43,9100,500,20670,50,1,8556355,2738,43.84,4.68,12,0.10,730.00,6835.00,89900,20240621,-64.40,28500,20250409,12.28,45500,-29.67,20250109,28500,12.28,20250409,89900,-64.40,20240621,28500,12.28,20250409,0.00,Y,199800,500,42 억,,159994,N,N,286,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 32550 650 2 2.04 357359150 10935 85.62 32150 33400 31750 41450 22350 31900 32680.31 1.92 0 1699 34233 33066 31133 29966 28033 33650 30550 43 9550 500 21690 50 1 8556355 2785 44.59 4.76 12 0.13 730.00 6835.00 89900 20240621 -63.79 28500 20250409 14.21 45500 -28.46 20250109 28500 14.21 20250409 89900 -63.79 20240621 28500 14.21 20250409 0.00 Y 199800 500 42 억 163987 N N 1133 N 00 N
3 20250414 150906 57 100.00 KOSDAQ 일반서비스 N N N N N 32900 1000 2 3.13 330229800 10106 79.13 32150 33400 31750 41450 22350 31900 32676.61 1.92 0 1329 34233 33066 31133 29966 28033 33650 30550 43 9550 500 21690 50 1 8556355 2815 45.07 4.81 12 0.12 730.00 6835.00 89900 20240621 -63.40 28500 20250409 15.44 45500 -27.69 20250109 28500 15.44 20250409 89900 -63.40 20240621 28500 15.44 20250409 0.00 Y 199800 500 42 억 163987 N N 1466 N 00 N
4 20250414 140905 57 100.00 KOSDAQ 일반서비스 N N N N N 33100 1200 2 3.76 315809350 9670 75.72 32150 33400 31750 41450 22350 31900 32658.67 1.92 0 1369 34233 33066 31133 29966 28033 33650 30550 43 9550 500 21690 50 1 8556355 2832 45.34 4.84 12 0.11 730.00 6835.00 89900 20240621 -63.18 28500 20250409 16.14 45500 -27.25 20250109 28500 16.14 20250409 89900 -63.18 20240621 28500 16.14 20250409 0.00 Y 199800 500 42 억 163987 N N 1466 N 00 N
5 20250414 130903 57 100.00 KOSDAQ 일반서비스 N N N N N 33050 1150 2 3.61 232996750 7163 56.09 32150 33100 31750 41450 22350 31900 32527.82 1.92 0 885 34233 33066 31133 29966 28033 33650 30550 43 9550 500 21690 50 1 8556355 2828 45.27 4.84 12 0.08 730.00 6835.00 89900 20240621 -63.24 28500 20250409 15.96 45500 -27.36 20250109 28500 15.96 20250409 89900 -63.24 20240621 28500 15.96 20250409 0.00 Y 199800 500 42 억 163987 N N 1466 N 00 N
6 20250414 120905 57 100.00 KOSDAQ 일반서비스 N N N N N 32950 1050 2 3.29 218053900 6710 52.54 32150 33000 31750 41450 22350 31900 32496.86 1.92 0 907 34233 33066 31133 29966 28033 33650 30550 43 9550 500 21690 50 1 8556355 2819 45.14 4.82 12 0.08 730.00 6835.00 89900 20240621 -63.35 28500 20250409 15.61 45500 -27.58 20250109 28500 15.61 20250409 89900 -63.35 20240621 28500 15.61 20250409 0.00 Y 199800 500 42 억 163987 N N 1466 N 00 N
7 20250414 110901 57 100.00 KOSDAQ 일반서비스 N N N N N 32850 950 2 2.98 162081750 5011 39.24 32150 33000 31750 41450 22350 31900 32345.19 1.92 0 1107 34233 33066 31133 29966 28033 33650 30550 43 9550 500 21690 50 1 8556355 2811 45.00 4.81 12 0.06 730.00 6835.00 89900 20240621 -63.46 28500 20250409 15.26 45500 -27.80 20250109 28500 15.26 20250409 89900 -63.46 20240621 28500 15.26 20250409 0.00 Y 199800 500 42 억 163987 N N 1466 N 00 N
8 20250414 100903 57 100.00 KOSDAQ 일반서비스 N N N N N 32350 450 2 1.41 94799450 2950 23.10 32150 32650 31750 41450 22350 31900 32135.41 1.92 0 1160 34233 33066 31133 29966 28033 33650 30550 43 9550 500 21690 50 1 8556355 2768 44.32 4.73 12 0.03 730.00 6835.00 89900 20240621 -64.02 28500 20250409 13.51 45500 -28.90 20250109 28500 13.51 20250409 89900 -64.02 20240621 28500 13.51 20250409 0.00 Y 199800 500 42 억 163987 N N 1466 N 00 N
9 20250414 090904 57 100.00 KOSDAQ 일반서비스 N N N N N 32000 100 2 0.31 15457150 484 3.79 32150 32150 31750 41450 22350 31900 31936.26 1.92 0 4 34233 33066 31133 29966 28033 33650 30550 43 9550 500 21690 50 1 8556355 2738 43.84 4.68 12 0.01 730.00 6835.00 89900 20240621 -64.40 28500 20250409 12.28 45500 -29.67 20250109 28500 12.28 20250409 89900 -64.40 20240621 28500 12.28 20250409 0.00 Y 199800 500 42 억 163987 N N 1466 N 00 N
10 20250411 160854 57 100.00 KOSDAQ 일반서비스 N N N N N 31900 1500 2 4.93 398621425 12771 212.28 29200 32300 29200 39500 21300 30400 31213.02 1.87 0 3991 31466 30932 30466 29932 29466 30700 29700 43 9100 500 20670 50 1 8556355 2729 43.70 4.67 12 0.15 730.00 6835.00 89900 20240621 -64.52 28500 20250409 11.93 45500 -29.89 20250109 28500 11.93 20250409 89900 -64.52 20240621 28500 11.93 20250409 0.00 Y 199800 500 42 억 159994 N N 1466 N 00 N
11 20250411 150902 57 100.00 KOSDAQ 일반서비스 N N N N N 32100 1700 2 5.59 366484975 11765 195.56 29200 32300 29200 39500 21300 30400 31150.44 1.87 0 3843 31466 30932 30466 29932 29466 30700 29700 43 9100 500 20670 50 1 8556355 2747 43.97 4.70 12 0.14 730.00 6835.00 89900 20240621 -64.29 28500 20250409 12.63 45500 -29.45 20250109 28500 12.63 20250409 89900 -64.29 20240621 28500 12.63 20250409 0.00 Y 199800 500 42 억 159994 N N 286 N 00 N
12 20250411 140901 57 100.00 KOSDAQ 일반서비스 N N N N N 32000 1600 2 5.26 277226075 8979 149.25 29200 32050 29200 39500 21300 30400 30874.94 1.87 0 2856 31466 30932 30466 29932 29466 30700 29700 43 9100 500 20670 50 1 8556355 2738 43.84 4.68 12 0.10 730.00 6835.00 89900 20240621 -64.40 28500 20250409 12.28 45500 -29.67 20250109 28500 12.28 20250409 89900 -64.40 20240621 28500 12.28 20250409 0.00 Y 199800 500 42 억 159994 N N 286 N 00 N