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
215600/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
20250414,160919,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2165,130,2,6.39,943120684,440177,176.02,2080,2220,2040,2645,1425,2035,2142.59,3.23,0,59026,2103,2068,2005,1970,1907,2086,1988,687,610,500,1460,5,1,137367125,2974,-10.07,2.26,12,0.32,-215.00,960.00,5090,20240516,-57.47,1873,20250409,15.59,3050,-29.02,20250109,1873,15.59,20250409,5140,-57.88,20240416,1873,15.59,20250409,0.44,Y,215600,500,686 억,,4440172,N,N,24695,N,00,N
20250414,150927,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2170,135,2,6.63,880235554,411158,164.42,2080,2220,2040,2645,1425,2035,2140.87,3.23,0,43493,2103,2068,2005,1970,1907,2086,1988,687,610,500,1460,5,1,137367125,2981,-10.09,2.26,12,0.30,-215.00,960.00,5090,20240516,-57.37,1873,20250409,15.86,3050,-28.85,20250109,1873,15.86,20250409,5140,-57.78,20240416,1873,15.86,20250409,0.44,Y,215600,500,686 억,,4440172,N,N,18019,N,00,N
20250414,140926,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2165,130,2,6.39,759321268,355489,142.16,2080,2220,2040,2645,1425,2035,2135.99,3.23,0,28602,2103,2068,2005,1970,1907,2086,1988,687,610,500,1460,5,1,137367125,2974,-10.07,2.26,12,0.26,-215.00,960.00,5090,20240516,-57.47,1873,20250409,15.59,3050,-29.02,20250109,1873,15.59,20250409,5140,-57.88,20240416,1873,15.59,20250409,0.44,Y,215600,500,686 억,,4440172,N,N,18019,N,00,N
20250414,130924,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2170,135,2,6.63,671768963,315048,125.99,2080,2220,2040,2645,1425,2035,2132.27,3.23,0,23558,2103,2068,2005,1970,1907,2086,1988,687,610,500,1460,5,1,137367125,2981,-10.09,2.26,12,0.23,-215.00,960.00,5090,20240516,-57.37,1873,20250409,15.86,3050,-28.85,20250109,1873,15.86,20250409,5140,-57.78,20240416,1873,15.86,20250409,0.44,Y,215600,500,686 억,,4440172,N,N,18019,N,00,N
20250414,120926,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2140,105,2,5.16,466752628,220582,88.21,2080,2145,2040,2645,1425,2035,2116.01,3.23,0,41802,2103,2068,2005,1970,1907,2086,1988,687,610,500,1460,5,1,137367125,2940,-9.95,2.23,12,0.16,-215.00,960.00,5090,20240516,-57.96,1873,20250409,14.26,3050,-29.84,20250109,1873,14.26,20250409,5140,-58.37,20240416,1873,14.26,20250409,0.44,Y,215600,500,686 억,,4440172,N,N,18019,N,00,N
20250414,110921,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2135,100,2,4.91,368246533,174492,69.78,2080,2140,2040,2645,1425,2035,2110.39,3.23,0,22167,2103,2068,2005,1970,1907,2086,1988,687,610,500,1460,5,1,137367125,2933,-9.93,2.22,12,0.13,-215.00,960.00,5090,20240516,-58.06,1873,20250409,13.99,3050,-30.00,20250109,1873,13.99,20250409,5140,-58.46,20240416,1873,13.99,20250409,0.44,Y,215600,500,686 억,,4440172,N,N,18019,N,00,N
20250414,100924,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2110,75,2,3.69,256323280,121896,48.75,2080,2130,2040,2645,1425,2035,2102.80,3.23,0,5922,2103,2068,2005,1970,1907,2086,1988,687,610,500,1460,5,1,137367125,2898,-9.81,2.20,12,0.09,-215.00,960.00,5090,20240516,-58.55,1873,20250409,12.65,3050,-30.82,20250109,1873,12.65,20250409,5140,-58.95,20240416,1873,12.65,20250409,0.44,Y,215600,500,686 억,,4440172,N,N,18019,N,00,N
20250414,090925,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2065,30,2,1.47,22833380,11030,4.41,2080,2080,2060,2645,1425,2035,2070.12,3.23,0,-5133,2103,2068,2005,1970,1907,2086,1988,687,610,500,1460,5,1,137367125,2837,-9.60,2.15,12,0.01,-215.00,960.00,5090,20240516,-59.43,1873,20250409,10.25,3050,-32.30,20250109,1873,10.25,20250409,5140,-59.82,20240416,1873,10.25,20250409,0.44,Y,215600,500,686 억,,4440172,N,N,18019,N,00,N
20250411,160914,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2035,35,2,1.75,495934810,250067,53.67,1954,2040,1942,2600,1400,2000,1983.21,3.22,0,-76,2048,2023,1975,1950,1902,2036,1963,687,600,500,1440,5,1,137367125,2795,-9.47,2.12,12,0.18,-215.00,960.00,5090,20240516,-60.02,1873,20250409,8.65,3050,-33.28,20250109,1873,8.65,20250409,5140,-60.41,20240416,1873,8.65,20250409,0.43,Y,215600,500,686 억,,4424156,N,N,18019,N,00,N
20250411,150923,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2030,30,2,1.50,454569507,229714,49.30,1954,2035,1942,2600,1400,2000,1978.85,3.22,0,3717,2048,2023,1975,1950,1902,2036,1963,687,600,500,1440,5,1,137367125,2789,-9.44,2.11,12,0.17,-215.00,960.00,5090,20240516,-60.12,1873,20250409,8.38,3050,-33.44,20250109,1873,8.38,20250409,5140,-60.51,20240416,1873,8.38,20250409,0.43,Y,215600,500,686 억,,4424156,N,N,30435,N,00,N
20250411,140921,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2015,15,2,0.75,396913044,201204,43.18,1954,2020,1942,2600,1400,2000,1972.69,3.22,0,993,2048,2023,1975,1950,1902,2036,1963,687,600,500,1440,5,1,137367125,2768,-9.37,2.10,12,0.15,-215.00,960.00,5090,20240516,-60.41,1873,20250409,7.58,3050,-33.93,20250109,1873,7.58,20250409,5140,-60.80,20240416,1873,7.58,20250409,0.43,Y,215600,500,686 억,,4424156,N,N,30435,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 160919 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2165 130 2 6.39 943120684 440177 176.02 2080 2220 2040 2645 1425 2035 2142.59 3.23 0 59026 2103 2068 2005 1970 1907 2086 1988 687 610 500 1460 5 1 137367125 2974 -10.07 2.26 12 0.32 -215.00 960.00 5090 20240516 -57.47 1873 20250409 15.59 3050 -29.02 20250109 1873 15.59 20250409 5140 -57.88 20240416 1873 15.59 20250409 0.44 Y 215600 500 686 억 4440172 N N 24695 N 00 N
3 20250414 150927 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2170 135 2 6.63 880235554 411158 164.42 2080 2220 2040 2645 1425 2035 2140.87 3.23 0 43493 2103 2068 2005 1970 1907 2086 1988 687 610 500 1460 5 1 137367125 2981 -10.09 2.26 12 0.30 -215.00 960.00 5090 20240516 -57.37 1873 20250409 15.86 3050 -28.85 20250109 1873 15.86 20250409 5140 -57.78 20240416 1873 15.86 20250409 0.44 Y 215600 500 686 억 4440172 N N 18019 N 00 N
4 20250414 140926 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2165 130 2 6.39 759321268 355489 142.16 2080 2220 2040 2645 1425 2035 2135.99 3.23 0 28602 2103 2068 2005 1970 1907 2086 1988 687 610 500 1460 5 1 137367125 2974 -10.07 2.26 12 0.26 -215.00 960.00 5090 20240516 -57.47 1873 20250409 15.59 3050 -29.02 20250109 1873 15.59 20250409 5140 -57.88 20240416 1873 15.59 20250409 0.44 Y 215600 500 686 억 4440172 N N 18019 N 00 N
5 20250414 130924 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2170 135 2 6.63 671768963 315048 125.99 2080 2220 2040 2645 1425 2035 2132.27 3.23 0 23558 2103 2068 2005 1970 1907 2086 1988 687 610 500 1460 5 1 137367125 2981 -10.09 2.26 12 0.23 -215.00 960.00 5090 20240516 -57.37 1873 20250409 15.86 3050 -28.85 20250109 1873 15.86 20250409 5140 -57.78 20240416 1873 15.86 20250409 0.44 Y 215600 500 686 억 4440172 N N 18019 N 00 N
6 20250414 120926 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2140 105 2 5.16 466752628 220582 88.21 2080 2145 2040 2645 1425 2035 2116.01 3.23 0 41802 2103 2068 2005 1970 1907 2086 1988 687 610 500 1460 5 1 137367125 2940 -9.95 2.23 12 0.16 -215.00 960.00 5090 20240516 -57.96 1873 20250409 14.26 3050 -29.84 20250109 1873 14.26 20250409 5140 -58.37 20240416 1873 14.26 20250409 0.44 Y 215600 500 686 억 4440172 N N 18019 N 00 N
7 20250414 110921 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2135 100 2 4.91 368246533 174492 69.78 2080 2140 2040 2645 1425 2035 2110.39 3.23 0 22167 2103 2068 2005 1970 1907 2086 1988 687 610 500 1460 5 1 137367125 2933 -9.93 2.22 12 0.13 -215.00 960.00 5090 20240516 -58.06 1873 20250409 13.99 3050 -30.00 20250109 1873 13.99 20250409 5140 -58.46 20240416 1873 13.99 20250409 0.44 Y 215600 500 686 억 4440172 N N 18019 N 00 N
8 20250414 100924 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2110 75 2 3.69 256323280 121896 48.75 2080 2130 2040 2645 1425 2035 2102.80 3.23 0 5922 2103 2068 2005 1970 1907 2086 1988 687 610 500 1460 5 1 137367125 2898 -9.81 2.20 12 0.09 -215.00 960.00 5090 20240516 -58.55 1873 20250409 12.65 3050 -30.82 20250109 1873 12.65 20250409 5140 -58.95 20240416 1873 12.65 20250409 0.44 Y 215600 500 686 억 4440172 N N 18019 N 00 N
9 20250414 090925 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2065 30 2 1.47 22833380 11030 4.41 2080 2080 2060 2645 1425 2035 2070.12 3.23 0 -5133 2103 2068 2005 1970 1907 2086 1988 687 610 500 1460 5 1 137367125 2837 -9.60 2.15 12 0.01 -215.00 960.00 5090 20240516 -59.43 1873 20250409 10.25 3050 -32.30 20250109 1873 10.25 20250409 5140 -59.82 20240416 1873 10.25 20250409 0.44 Y 215600 500 686 억 4440172 N N 18019 N 00 N
10 20250411 160914 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2035 35 2 1.75 495934810 250067 53.67 1954 2040 1942 2600 1400 2000 1983.21 3.22 0 -76 2048 2023 1975 1950 1902 2036 1963 687 600 500 1440 5 1 137367125 2795 -9.47 2.12 12 0.18 -215.00 960.00 5090 20240516 -60.02 1873 20250409 8.65 3050 -33.28 20250109 1873 8.65 20250409 5140 -60.41 20240416 1873 8.65 20250409 0.43 Y 215600 500 686 억 4424156 N N 18019 N 00 N
11 20250411 150923 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2030 30 2 1.50 454569507 229714 49.30 1954 2035 1942 2600 1400 2000 1978.85 3.22 0 3717 2048 2023 1975 1950 1902 2036 1963 687 600 500 1440 5 1 137367125 2789 -9.44 2.11 12 0.17 -215.00 960.00 5090 20240516 -60.12 1873 20250409 8.38 3050 -33.44 20250109 1873 8.38 20250409 5140 -60.51 20240416 1873 8.38 20250409 0.43 Y 215600 500 686 억 4424156 N N 30435 N 00 N
12 20250411 140921 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2015 15 2 0.75 396913044 201204 43.18 1954 2020 1942 2600 1400 2000 1972.69 3.22 0 993 2048 2023 1975 1950 1902 2036 1963 687 600 500 1440 5 1 137367125 2768 -9.37 2.10 12 0.15 -215.00 960.00 5090 20240516 -60.41 1873 20250409 7.58 3050 -33.93 20250109 1873 7.58 20250409 5140 -60.80 20240416 1873 7.58 20250409 0.43 Y 215600 500 686 억 4424156 N N 30435 N 00 N