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
203400/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
20250414,160902,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6810,80,2,1.19,2068569645,295015,197.74,7360,7500,6500,8740,4720,6730,7011.80,0.55,0,-36487,7243,6986,6663,6406,6083,7115,6535,143,2010,500,4710,10,1,28637415,1950,-3.99,6.93,12,1.03,-1706.00,982.00,13000,20240610,-47.62,5240,20250407,29.96,7550,-9.80,20250108,5240,29.96,20250407,13000,-47.62,20240610,5240,29.96,20250407,0.04,Y,203400,500,143 억,,157645,N,N,3615,N,01,N
20250414,150909,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6840,110,2,1.63,2048142745,292021,195.74,7360,7500,6500,8740,4720,6730,7013.68,0.55,0,-35858,7243,6986,6663,6406,6083,7115,6535,143,2010,500,4710,10,1,28637415,1959,-4.01,6.97,12,1.02,-1706.00,982.00,13000,20240610,-47.38,5240,20250407,30.53,7550,-9.40,20250108,5240,30.53,20250407,13000,-47.38,20240610,5240,30.53,20250407,0.04,Y,203400,500,143 억,,157645,N,N,5468,N,01,N
20250414,140909,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6790,60,2,0.89,1963284975,279659,187.45,7360,7500,6500,8740,4720,6730,7020.28,0.55,0,-33194,7243,6986,6663,6406,6083,7115,6535,143,2010,500,4710,10,1,28637415,1944,-3.98,6.91,12,0.98,-1706.00,982.00,13000,20240610,-47.77,5240,20250407,29.58,7550,-10.07,20250108,5240,29.58,20250407,13000,-47.77,20240610,5240,29.58,20250407,0.04,Y,203400,500,143 억,,157645,N,N,5468,N,01,N
20250414,130906,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6910,180,2,2.67,1813511295,257702,172.73,7360,7500,6500,8740,4720,6730,7037.24,0.55,0,-34743,7243,6986,6663,6406,6083,7115,6535,143,2010,500,4710,10,1,28637415,1979,-4.05,7.04,12,0.90,-1706.00,982.00,13000,20240610,-46.85,5240,20250407,31.87,7550,-8.48,20250108,5240,31.87,20250407,13000,-46.85,20240610,5240,31.87,20250407,0.04,Y,203400,500,143 억,,157645,N,N,5468,N,01,N
20250414,120909,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6870,140,2,2.08,1676828125,237975,159.51,7360,7500,6500,8740,4720,6730,7046.24,0.55,0,-33762,7243,6986,6663,6406,6083,7115,6535,143,2010,500,4710,10,1,28637415,1967,-4.03,7.00,12,0.83,-1706.00,982.00,13000,20240610,-47.15,5240,20250407,31.11,7550,-9.01,20250108,5240,31.11,20250407,13000,-47.15,20240610,5240,31.11,20250407,0.04,Y,203400,500,143 억,,157645,N,N,5468,N,01,N
20250414,110904,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7170,440,2,6.54,1404865335,199027,133.40,7360,7500,6500,8740,4720,6730,7058.67,0.55,0,-34016,7243,6986,6663,6406,6083,7115,6535,143,2010,500,4710,10,1,28637415,2053,-4.20,7.30,12,0.69,-1706.00,982.00,13000,20240610,-44.85,5240,20250407,36.83,7550,-5.03,20250108,5240,36.83,20250407,13000,-44.85,20240610,5240,36.83,20250407,0.04,Y,203400,500,143 억,,157645,N,N,5468,N,01,N
20250414,100906,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7050,320,2,4.75,1017766235,145048,97.22,7360,7500,6500,8740,4720,6730,7016.75,0.55,0,-32493,7243,6986,6663,6406,6083,7115,6535,143,2010,500,4710,10,1,28637415,2019,-4.13,7.18,12,0.51,-1706.00,982.00,13000,20240610,-45.77,5240,20250407,34.54,7550,-6.62,20250108,5240,34.54,20250407,13000,-45.77,20240610,5240,34.54,20250407,0.04,Y,203400,500,143 억,,157645,N,N,5468,N,01,N
20250414,090907,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6820,90,2,1.34,469261275,66729,44.73,7360,7500,6500,8740,4720,6730,7032.34,0.55,0,-21057,7243,6986,6663,6406,6083,7115,6535,143,2010,500,4710,10,1,28637415,1953,-4.00,6.95,12,0.23,-1706.00,982.00,13000,20240610,-47.54,5240,20250407,30.15,7550,-9.67,20250108,5240,30.15,20250407,13000,-47.54,20240610,5240,30.15,20250407,0.04,Y,203400,500,143 억,,157645,N,N,5468,N,01,N
20250411,160857,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6730,190,2,2.91,995861565,149190,126.49,6540,6920,6340,8500,4580,6540,6675.07,0.48,0,21427,6886,6712,6456,6282,6026,6800,6370,143,1960,500,4570,10,1,28637415,1927,-3.94,6.85,12,0.52,-1706.00,982.00,13000,20240610,-48.23,5240,20250407,28.44,7550,-10.86,20250108,5240,28.44,20250407,13000,-48.23,20240610,5240,28.44,20250407,0.06,Y,203400,500,143 억,,137320,N,N,5468,N,01,N
20250411,150906,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6770,230,2,3.52,973727875,145909,123.71,6540,6920,6340,8500,4580,6540,6673.53,0.48,0,20102,6886,6712,6456,6282,6026,6800,6370,143,1960,500,4570,10,1,28637415,1939,-3.97,6.89,12,0.51,-1706.00,982.00,13000,20240610,-47.92,5240,20250407,29.20,7550,-10.33,20250108,5240,29.20,20250407,13000,-47.92,20240610,5240,29.20,20250407,0.06,Y,203400,500,143 억,,137320,N,N,4289,N,01,N
20250411,140904,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6820,280,2,4.28,687020365,104051,88.22,6540,6830,6340,8500,4580,6540,6602.73,0.48,0,18027,6886,6712,6456,6282,6026,6800,6370,143,1960,500,4570,10,1,28637415,1953,-4.00,6.95,12,0.36,-1706.00,982.00,13000,20240610,-47.54,5240,20250407,30.15,7550,-9.67,20250108,5240,30.15,20250407,13000,-47.54,20240610,5240,30.15,20250407,0.06,Y,203400,500,143 억,,137320,N,N,4289,N,01,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 160902 54 100.00 KOSDAQ 일반서비스 N N N N N 6810 80 2 1.19 2068569645 295015 197.74 7360 7500 6500 8740 4720 6730 7011.80 0.55 0 -36487 7243 6986 6663 6406 6083 7115 6535 143 2010 500 4710 10 1 28637415 1950 -3.99 6.93 12 1.03 -1706.00 982.00 13000 20240610 -47.62 5240 20250407 29.96 7550 -9.80 20250108 5240 29.96 20250407 13000 -47.62 20240610 5240 29.96 20250407 0.04 Y 203400 500 143 억 157645 N N 3615 N 01 N
3 20250414 150909 54 100.00 KOSDAQ 일반서비스 N N N N N 6840 110 2 1.63 2048142745 292021 195.74 7360 7500 6500 8740 4720 6730 7013.68 0.55 0 -35858 7243 6986 6663 6406 6083 7115 6535 143 2010 500 4710 10 1 28637415 1959 -4.01 6.97 12 1.02 -1706.00 982.00 13000 20240610 -47.38 5240 20250407 30.53 7550 -9.40 20250108 5240 30.53 20250407 13000 -47.38 20240610 5240 30.53 20250407 0.04 Y 203400 500 143 억 157645 N N 5468 N 01 N
4 20250414 140909 54 100.00 KOSDAQ 일반서비스 N N N N N 6790 60 2 0.89 1963284975 279659 187.45 7360 7500 6500 8740 4720 6730 7020.28 0.55 0 -33194 7243 6986 6663 6406 6083 7115 6535 143 2010 500 4710 10 1 28637415 1944 -3.98 6.91 12 0.98 -1706.00 982.00 13000 20240610 -47.77 5240 20250407 29.58 7550 -10.07 20250108 5240 29.58 20250407 13000 -47.77 20240610 5240 29.58 20250407 0.04 Y 203400 500 143 억 157645 N N 5468 N 01 N
5 20250414 130906 54 100.00 KOSDAQ 일반서비스 N N N N N 6910 180 2 2.67 1813511295 257702 172.73 7360 7500 6500 8740 4720 6730 7037.24 0.55 0 -34743 7243 6986 6663 6406 6083 7115 6535 143 2010 500 4710 10 1 28637415 1979 -4.05 7.04 12 0.90 -1706.00 982.00 13000 20240610 -46.85 5240 20250407 31.87 7550 -8.48 20250108 5240 31.87 20250407 13000 -46.85 20240610 5240 31.87 20250407 0.04 Y 203400 500 143 억 157645 N N 5468 N 01 N
6 20250414 120909 54 100.00 KOSDAQ 일반서비스 N N N N N 6870 140 2 2.08 1676828125 237975 159.51 7360 7500 6500 8740 4720 6730 7046.24 0.55 0 -33762 7243 6986 6663 6406 6083 7115 6535 143 2010 500 4710 10 1 28637415 1967 -4.03 7.00 12 0.83 -1706.00 982.00 13000 20240610 -47.15 5240 20250407 31.11 7550 -9.01 20250108 5240 31.11 20250407 13000 -47.15 20240610 5240 31.11 20250407 0.04 Y 203400 500 143 억 157645 N N 5468 N 01 N
7 20250414 110904 54 100.00 KOSDAQ 일반서비스 N N N N N 7170 440 2 6.54 1404865335 199027 133.40 7360 7500 6500 8740 4720 6730 7058.67 0.55 0 -34016 7243 6986 6663 6406 6083 7115 6535 143 2010 500 4710 10 1 28637415 2053 -4.20 7.30 12 0.69 -1706.00 982.00 13000 20240610 -44.85 5240 20250407 36.83 7550 -5.03 20250108 5240 36.83 20250407 13000 -44.85 20240610 5240 36.83 20250407 0.04 Y 203400 500 143 억 157645 N N 5468 N 01 N
8 20250414 100906 54 100.00 KOSDAQ 일반서비스 N N N N N 7050 320 2 4.75 1017766235 145048 97.22 7360 7500 6500 8740 4720 6730 7016.75 0.55 0 -32493 7243 6986 6663 6406 6083 7115 6535 143 2010 500 4710 10 1 28637415 2019 -4.13 7.18 12 0.51 -1706.00 982.00 13000 20240610 -45.77 5240 20250407 34.54 7550 -6.62 20250108 5240 34.54 20250407 13000 -45.77 20240610 5240 34.54 20250407 0.04 Y 203400 500 143 억 157645 N N 5468 N 01 N
9 20250414 090907 54 100.00 KOSDAQ 일반서비스 N N N N N 6820 90 2 1.34 469261275 66729 44.73 7360 7500 6500 8740 4720 6730 7032.34 0.55 0 -21057 7243 6986 6663 6406 6083 7115 6535 143 2010 500 4710 10 1 28637415 1953 -4.00 6.95 12 0.23 -1706.00 982.00 13000 20240610 -47.54 5240 20250407 30.15 7550 -9.67 20250108 5240 30.15 20250407 13000 -47.54 20240610 5240 30.15 20250407 0.04 Y 203400 500 143 억 157645 N N 5468 N 01 N
10 20250411 160857 54 100.00 KOSDAQ 일반서비스 N N N N N 6730 190 2 2.91 995861565 149190 126.49 6540 6920 6340 8500 4580 6540 6675.07 0.48 0 21427 6886 6712 6456 6282 6026 6800 6370 143 1960 500 4570 10 1 28637415 1927 -3.94 6.85 12 0.52 -1706.00 982.00 13000 20240610 -48.23 5240 20250407 28.44 7550 -10.86 20250108 5240 28.44 20250407 13000 -48.23 20240610 5240 28.44 20250407 0.06 Y 203400 500 143 억 137320 N N 5468 N 01 N
11 20250411 150906 54 100.00 KOSDAQ 일반서비스 N N N N N 6770 230 2 3.52 973727875 145909 123.71 6540 6920 6340 8500 4580 6540 6673.53 0.48 0 20102 6886 6712 6456 6282 6026 6800 6370 143 1960 500 4570 10 1 28637415 1939 -3.97 6.89 12 0.51 -1706.00 982.00 13000 20240610 -47.92 5240 20250407 29.20 7550 -10.33 20250108 5240 29.20 20250407 13000 -47.92 20240610 5240 29.20 20250407 0.06 Y 203400 500 143 억 137320 N N 4289 N 01 N
12 20250411 140904 54 100.00 KOSDAQ 일반서비스 N N N N N 6820 280 2 4.28 687020365 104051 88.22 6540 6830 6340 8500 4580 6540 6602.73 0.48 0 18027 6886 6712 6456 6282 6026 6800 6370 143 1960 500 4570 10 1 28637415 1953 -4.00 6.95 12 0.36 -1706.00 982.00 13000 20240610 -47.54 5240 20250407 30.15 7550 -9.67 20250108 5240 30.15 20250407 13000 -47.54 20240610 5240 30.15 20250407 0.06 Y 203400 500 143 억 137320 N N 4289 N 01 N