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
223250/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
20250414,160929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2895,60,2,2.12,376955795,132034,198.78,2850,2895,2775,3685,1985,2835,2854.68,51.97,0,27207,2908,2871,2813,2776,2718,2890,2795,119,850,500,1980,5,1,23799324,689,13.04,1.01,12,0.55,222.00,2856.00,5390,20241022,-46.29,2435,20250409,18.89,3195,-9.39,20250213,2435,18.89,20250409,5390,-46.29,20241022,2435,18.89,20250409,1.86,Y,223250,500,118 억,,12368967,N,N,0,N,00,N
20250414,150938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2890,55,2,1.94,333068865,116804,175.85,2850,2895,2775,3685,1985,2835,2851.52,51.97,0,26255,2908,2871,2813,2776,2718,2890,2795,119,850,500,1980,5,1,23799324,688,13.02,1.01,12,0.49,222.00,2856.00,5390,20241022,-46.38,2435,20250409,18.69,3195,-9.55,20250213,2435,18.69,20250409,5390,-46.38,20241022,2435,18.69,20250409,1.86,Y,223250,500,118 억,,12368967,N,N,0,N,00,N
20250414,140936,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2875,40,2,1.41,281961010,99072,149.15,2850,2875,2775,3685,1985,2835,2846.02,51.97,0,26426,2908,2871,2813,2776,2718,2890,2795,119,850,500,1980,5,1,23799324,684,12.95,1.01,12,0.42,222.00,2856.00,5390,20241022,-46.66,2435,20250409,18.07,3195,-10.02,20250213,2435,18.07,20250409,5390,-46.66,20241022,2435,18.07,20250409,1.86,Y,223250,500,118 억,,12368967,N,N,0,N,00,N
20250414,130934,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2870,35,2,1.23,252672660,88862,133.78,2850,2870,2775,3685,1985,2835,2843.43,51.97,0,26136,2908,2871,2813,2776,2718,2890,2795,119,850,500,1980,5,1,23799324,683,12.93,1.00,12,0.37,222.00,2856.00,5390,20241022,-46.75,2435,20250409,17.86,3195,-10.17,20250213,2435,17.86,20250409,5390,-46.75,20241022,2435,17.86,20250409,1.86,Y,223250,500,118 억,,12368967,N,N,0,N,00,N
20250414,120936,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2860,25,2,0.88,241557770,84982,127.94,2850,2865,2775,3685,1985,2835,2842.46,51.97,0,25780,2908,2871,2813,2776,2718,2890,2795,119,850,500,1980,5,1,23799324,681,12.88,1.00,12,0.36,222.00,2856.00,5390,20241022,-46.94,2435,20250409,17.45,3195,-10.49,20250213,2435,17.45,20250409,5390,-46.94,20241022,2435,17.45,20250409,1.86,Y,223250,500,118 억,,12368967,N,N,0,N,00,N
20250414,110932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2845,10,2,0.35,212280040,74722,112.49,2850,2865,2775,3685,1985,2835,2840.93,51.97,0,24881,2908,2871,2813,2776,2718,2890,2795,119,850,500,1980,5,1,23799324,677,12.82,1.00,12,0.31,222.00,2856.00,5390,20241022,-47.22,2435,20250409,16.84,3195,-10.95,20250213,2435,16.84,20250409,5390,-47.22,20241022,2435,16.84,20250409,1.86,Y,223250,500,118 억,,12368967,N,N,0,N,00,N
20250414,100934,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2850,15,2,0.53,175560905,61845,93.11,2850,2865,2775,3685,1985,2835,2838.72,51.97,0,26324,2908,2871,2813,2776,2718,2890,2795,119,850,500,1980,5,1,23799324,678,12.84,1.00,12,0.26,222.00,2856.00,5390,20241022,-47.12,2435,20250409,17.04,3195,-10.80,20250213,2435,17.04,20250409,5390,-47.12,20241022,2435,17.04,20250409,1.86,Y,223250,500,118 억,,12368967,N,N,0,N,00,N
20250414,090935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2855,20,2,0.71,60143510,21328,32.11,2850,2865,2775,3685,1985,2835,2819.93,51.97,0,4927,2908,2871,2813,2776,2718,2890,2795,119,850,500,1980,5,1,23799324,679,12.86,1.00,12,0.09,222.00,2856.00,5390,20241022,-47.03,2435,20250409,17.25,3195,-10.64,20250213,2435,17.25,20250409,5390,-47.03,20241022,2435,17.25,20250409,1.86,Y,223250,500,118 억,,12368967,N,N,0,N,00,N
20250411,160924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2835,80,2,2.90,183930250,65361,122.45,2755,2850,2755,3580,1930,2755,2814.03,51.89,0,19162,2818,2786,2738,2706,2658,2802,2722,119,825,500,1920,5,1,23799324,675,12.77,0.99,12,0.27,222.00,2856.00,5390,20241022,-47.40,2435,20250409,16.43,3195,-11.27,20250213,2435,16.43,20250409,5390,-47.40,20241022,2435,16.43,20250409,1.86,Y,223250,500,118 억,,12349789,N,N,0,N,00,N
20250411,150933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2845,90,2,3.27,179580210,63826,119.58,2755,2850,2755,3580,1930,2755,2813.59,51.89,0,19727,2818,2786,2738,2706,2658,2802,2722,119,825,500,1920,5,1,23799324,677,12.82,1.00,12,0.27,222.00,2856.00,5390,20241022,-47.22,2435,20250409,16.84,3195,-10.95,20250213,2435,16.84,20250409,5390,-47.22,20241022,2435,16.84,20250409,1.86,Y,223250,500,118 억,,12349789,N,N,0,N,00,N
20250411,140932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2820,65,2,2.36,121207810,43210,80.95,2755,2840,2755,3580,1930,2755,2805.09,51.89,0,13917,2818,2786,2738,2706,2658,2802,2722,119,825,500,1920,5,1,23799324,671,12.70,0.99,12,0.18,222.00,2856.00,5390,20241022,-47.68,2435,20250409,15.81,3195,-11.74,20250213,2435,15.81,20250409,5390,-47.68,20241022,2435,15.81,20250409,1.86,Y,223250,500,118 억,,12349789,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 160929 57 100.00 KOSDAQ 일반서비스 N N N N N 2895 60 2 2.12 376955795 132034 198.78 2850 2895 2775 3685 1985 2835 2854.68 51.97 0 27207 2908 2871 2813 2776 2718 2890 2795 119 850 500 1980 5 1 23799324 689 13.04 1.01 12 0.55 222.00 2856.00 5390 20241022 -46.29 2435 20250409 18.89 3195 -9.39 20250213 2435 18.89 20250409 5390 -46.29 20241022 2435 18.89 20250409 1.86 Y 223250 500 118 억 12368967 N N 0 N 00 N
3 20250414 150938 57 100.00 KOSDAQ 일반서비스 N N N N N 2890 55 2 1.94 333068865 116804 175.85 2850 2895 2775 3685 1985 2835 2851.52 51.97 0 26255 2908 2871 2813 2776 2718 2890 2795 119 850 500 1980 5 1 23799324 688 13.02 1.01 12 0.49 222.00 2856.00 5390 20241022 -46.38 2435 20250409 18.69 3195 -9.55 20250213 2435 18.69 20250409 5390 -46.38 20241022 2435 18.69 20250409 1.86 Y 223250 500 118 억 12368967 N N 0 N 00 N
4 20250414 140936 57 100.00 KOSDAQ 일반서비스 N N N N N 2875 40 2 1.41 281961010 99072 149.15 2850 2875 2775 3685 1985 2835 2846.02 51.97 0 26426 2908 2871 2813 2776 2718 2890 2795 119 850 500 1980 5 1 23799324 684 12.95 1.01 12 0.42 222.00 2856.00 5390 20241022 -46.66 2435 20250409 18.07 3195 -10.02 20250213 2435 18.07 20250409 5390 -46.66 20241022 2435 18.07 20250409 1.86 Y 223250 500 118 억 12368967 N N 0 N 00 N
5 20250414 130934 57 100.00 KOSDAQ 일반서비스 N N N N N 2870 35 2 1.23 252672660 88862 133.78 2850 2870 2775 3685 1985 2835 2843.43 51.97 0 26136 2908 2871 2813 2776 2718 2890 2795 119 850 500 1980 5 1 23799324 683 12.93 1.00 12 0.37 222.00 2856.00 5390 20241022 -46.75 2435 20250409 17.86 3195 -10.17 20250213 2435 17.86 20250409 5390 -46.75 20241022 2435 17.86 20250409 1.86 Y 223250 500 118 억 12368967 N N 0 N 00 N
6 20250414 120936 57 100.00 KOSDAQ 일반서비스 N N N N N 2860 25 2 0.88 241557770 84982 127.94 2850 2865 2775 3685 1985 2835 2842.46 51.97 0 25780 2908 2871 2813 2776 2718 2890 2795 119 850 500 1980 5 1 23799324 681 12.88 1.00 12 0.36 222.00 2856.00 5390 20241022 -46.94 2435 20250409 17.45 3195 -10.49 20250213 2435 17.45 20250409 5390 -46.94 20241022 2435 17.45 20250409 1.86 Y 223250 500 118 억 12368967 N N 0 N 00 N
7 20250414 110932 57 100.00 KOSDAQ 일반서비스 N N N N N 2845 10 2 0.35 212280040 74722 112.49 2850 2865 2775 3685 1985 2835 2840.93 51.97 0 24881 2908 2871 2813 2776 2718 2890 2795 119 850 500 1980 5 1 23799324 677 12.82 1.00 12 0.31 222.00 2856.00 5390 20241022 -47.22 2435 20250409 16.84 3195 -10.95 20250213 2435 16.84 20250409 5390 -47.22 20241022 2435 16.84 20250409 1.86 Y 223250 500 118 억 12368967 N N 0 N 00 N
8 20250414 100934 57 100.00 KOSDAQ 일반서비스 N N N N N 2850 15 2 0.53 175560905 61845 93.11 2850 2865 2775 3685 1985 2835 2838.72 51.97 0 26324 2908 2871 2813 2776 2718 2890 2795 119 850 500 1980 5 1 23799324 678 12.84 1.00 12 0.26 222.00 2856.00 5390 20241022 -47.12 2435 20250409 17.04 3195 -10.80 20250213 2435 17.04 20250409 5390 -47.12 20241022 2435 17.04 20250409 1.86 Y 223250 500 118 억 12368967 N N 0 N 00 N
9 20250414 090935 57 100.00 KOSDAQ 일반서비스 N N N N N 2855 20 2 0.71 60143510 21328 32.11 2850 2865 2775 3685 1985 2835 2819.93 51.97 0 4927 2908 2871 2813 2776 2718 2890 2795 119 850 500 1980 5 1 23799324 679 12.86 1.00 12 0.09 222.00 2856.00 5390 20241022 -47.03 2435 20250409 17.25 3195 -10.64 20250213 2435 17.25 20250409 5390 -47.03 20241022 2435 17.25 20250409 1.86 Y 223250 500 118 억 12368967 N N 0 N 00 N
10 20250411 160924 57 100.00 KOSDAQ 일반서비스 N N N N N 2835 80 2 2.90 183930250 65361 122.45 2755 2850 2755 3580 1930 2755 2814.03 51.89 0 19162 2818 2786 2738 2706 2658 2802 2722 119 825 500 1920 5 1 23799324 675 12.77 0.99 12 0.27 222.00 2856.00 5390 20241022 -47.40 2435 20250409 16.43 3195 -11.27 20250213 2435 16.43 20250409 5390 -47.40 20241022 2435 16.43 20250409 1.86 Y 223250 500 118 억 12349789 N N 0 N 00 N
11 20250411 150933 57 100.00 KOSDAQ 일반서비스 N N N N N 2845 90 2 3.27 179580210 63826 119.58 2755 2850 2755 3580 1930 2755 2813.59 51.89 0 19727 2818 2786 2738 2706 2658 2802 2722 119 825 500 1920 5 1 23799324 677 12.82 1.00 12 0.27 222.00 2856.00 5390 20241022 -47.22 2435 20250409 16.84 3195 -10.95 20250213 2435 16.84 20250409 5390 -47.22 20241022 2435 16.84 20250409 1.86 Y 223250 500 118 억 12349789 N N 0 N 00 N
12 20250411 140932 57 100.00 KOSDAQ 일반서비스 N N N N N 2820 65 2 2.36 121207810 43210 80.95 2755 2840 2755 3580 1930 2755 2805.09 51.89 0 13917 2818 2786 2738 2706 2658 2802 2722 119 825 500 1920 5 1 23799324 671 12.70 0.99 12 0.18 222.00 2856.00 5390 20241022 -47.68 2435 20250409 15.81 3195 -11.74 20250213 2435 15.81 20250409 5390 -47.68 20241022 2435 15.81 20250409 1.86 Y 223250 500 118 억 12349789 N N 0 N 00 N