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
235980/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
20250414,160942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3085,15,2,0.49,199597786,65062,81.49,3045,3115,3015,3990,2150,3070,3067.81,5.70,0,5182,3183,3126,3028,2971,2873,3155,3000,171,920,500,2210,5,1,34275121,1057,-5.17,1.83,12,0.19,-597.00,1685.00,12680,20240402,-75.67,2750,20250409,12.18,4975,-37.99,20250109,2750,12.18,20250409,10920,-71.75,20240423,2750,12.18,20250409,0.96,Y,235980,500,171 억,,1953473,N,N,8949,N,00,N
20250414,150950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3085,15,2,0.49,187080851,61015,76.42,3045,3115,3015,3990,2150,3070,3066.15,5.70,0,7704,3183,3126,3028,2971,2873,3155,3000,171,920,500,2210,5,1,34275121,1057,-5.17,1.83,12,0.18,-597.00,1685.00,12680,20240402,-75.67,2750,20250409,12.18,4975,-37.99,20250109,2750,12.18,20250409,10920,-71.75,20240423,2750,12.18,20250409,0.96,Y,235980,500,171 억,,1953473,N,N,6688,N,00,N
20250414,140949,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3070,0,3,0.00,169628750,55351,69.32,3045,3115,3015,3990,2150,3070,3064.60,5.70,0,8068,3183,3126,3028,2971,2873,3155,3000,171,920,500,2210,5,1,34275121,1052,-5.14,1.82,12,0.16,-597.00,1685.00,12680,20240402,-75.79,2750,20250409,11.64,4975,-38.29,20250109,2750,11.64,20250409,10920,-71.89,20240423,2750,11.64,20250409,0.96,Y,235980,500,171 억,,1953473,N,N,6688,N,00,N
20250414,130947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3070,0,3,0.00,139521609,45548,57.05,3045,3115,3015,3990,2150,3070,3063.18,5.70,0,5434,3183,3126,3028,2971,2873,3155,3000,171,920,500,2210,5,1,34275121,1052,-5.14,1.82,12,0.13,-597.00,1685.00,12680,20240402,-75.79,2750,20250409,11.64,4975,-38.29,20250109,2750,11.64,20250409,10920,-71.89,20240423,2750,11.64,20250409,0.96,Y,235980,500,171 억,,1953473,N,N,6688,N,00,N
20250414,120949,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3070,0,3,0.00,122331214,39948,50.03,3045,3115,3015,3990,2150,3070,3062.26,5.70,0,5415,3183,3126,3028,2971,2873,3155,3000,171,920,500,2210,5,1,34275121,1052,-5.14,1.82,12,0.12,-597.00,1685.00,12680,20240402,-75.79,2750,20250409,11.64,4975,-38.29,20250109,2750,11.64,20250409,10920,-71.89,20240423,2750,11.64,20250409,0.96,Y,235980,500,171 억,,1953473,N,N,6688,N,00,N
20250414,110944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3050,-20,5,-0.65,95087239,31039,38.88,3045,3115,3015,3990,2150,3070,3063.48,5.70,0,5002,3183,3126,3028,2971,2873,3155,3000,171,920,500,2210,5,1,34275121,1045,-5.11,1.81,12,0.09,-597.00,1685.00,12680,20240402,-75.95,2750,20250409,10.91,4975,-38.69,20250109,2750,10.91,20250409,10920,-72.07,20240423,2750,10.91,20250409,0.96,Y,235980,500,171 억,,1953473,N,N,6688,N,00,N
20250414,100947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3080,10,2,0.33,37543754,12191,15.27,3045,3115,3015,3990,2150,3070,3079.63,5.70,0,-714,3183,3126,3028,2971,2873,3155,3000,171,920,500,2210,5,1,34275121,1056,-5.16,1.83,12,0.04,-597.00,1685.00,12680,20240402,-75.71,2750,20250409,12.00,4975,-38.09,20250109,2750,12.00,20250409,10920,-71.79,20240423,2750,12.00,20250409,0.96,Y,235980,500,171 억,,1953473,N,N,6688,N,00,N
20250414,090948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3105,35,2,1.14,13964539,4523,5.66,3045,3115,3045,3990,2150,3070,3087.45,5.70,0,-1745,3183,3126,3028,2971,2873,3155,3000,171,920,500,2210,5,1,34275121,1064,-5.20,1.84,12,0.01,-597.00,1685.00,12680,20240402,-75.51,2750,20250409,12.91,4975,-37.59,20250109,2750,12.91,20250409,10920,-71.57,20240423,2750,12.91,20250409,0.96,Y,235980,500,171 억,,1953473,N,N,6688,N,00,N
20250411,160938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3070,45,2,1.49,242165496,79686,43.49,2930,3085,2930,3930,2120,3025,3039.00,5.61,0,7849,3138,3081,2968,2911,2798,3110,2940,171,905,500,2170,5,1,34275121,1052,-5.14,1.82,12,0.23,-597.00,1685.00,13400,20240401,-77.09,2750,20250409,11.64,4975,-38.29,20250109,2750,11.64,20250409,11270,-72.76,20240412,2750,11.64,20250409,0.94,Y,235980,500,171 억,,1923922,N,N,6688,N,00,N
20250411,150946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3070,45,2,1.49,230623604,75926,41.44,2930,3085,2930,3930,2120,3025,3037.48,5.61,0,7262,3138,3081,2968,2911,2798,3110,2940,171,905,500,2170,5,1,34275121,1052,-5.14,1.82,12,0.22,-597.00,1685.00,13400,20240401,-77.09,2750,20250409,11.64,4975,-38.29,20250109,2750,11.64,20250409,11270,-72.76,20240412,2750,11.64,20250409,0.94,Y,235980,500,171 억,,1923922,N,N,2397,N,00,N
20250411,140944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3075,50,2,1.65,202554948,66778,36.45,2930,3085,2930,3930,2120,3025,3033.26,5.61,0,4617,3138,3081,2968,2911,2798,3110,2940,171,905,500,2170,5,1,34275121,1054,-5.15,1.82,12,0.19,-597.00,1685.00,13400,20240401,-77.05,2750,20250409,11.82,4975,-38.19,20250109,2750,11.82,20250409,11270,-72.72,20240412,2750,11.82,20250409,0.94,Y,235980,500,171 억,,1923922,N,N,2397,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 160942 57 100.00 KOSDAQ 일반서비스 N N N N N 3085 15 2 0.49 199597786 65062 81.49 3045 3115 3015 3990 2150 3070 3067.81 5.70 0 5182 3183 3126 3028 2971 2873 3155 3000 171 920 500 2210 5 1 34275121 1057 -5.17 1.83 12 0.19 -597.00 1685.00 12680 20240402 -75.67 2750 20250409 12.18 4975 -37.99 20250109 2750 12.18 20250409 10920 -71.75 20240423 2750 12.18 20250409 0.96 Y 235980 500 171 억 1953473 N N 8949 N 00 N
3 20250414 150950 57 100.00 KOSDAQ 일반서비스 N N N N N 3085 15 2 0.49 187080851 61015 76.42 3045 3115 3015 3990 2150 3070 3066.15 5.70 0 7704 3183 3126 3028 2971 2873 3155 3000 171 920 500 2210 5 1 34275121 1057 -5.17 1.83 12 0.18 -597.00 1685.00 12680 20240402 -75.67 2750 20250409 12.18 4975 -37.99 20250109 2750 12.18 20250409 10920 -71.75 20240423 2750 12.18 20250409 0.96 Y 235980 500 171 억 1953473 N N 6688 N 00 N
4 20250414 140949 57 100.00 KOSDAQ 일반서비스 N N N N N 3070 0 3 0.00 169628750 55351 69.32 3045 3115 3015 3990 2150 3070 3064.60 5.70 0 8068 3183 3126 3028 2971 2873 3155 3000 171 920 500 2210 5 1 34275121 1052 -5.14 1.82 12 0.16 -597.00 1685.00 12680 20240402 -75.79 2750 20250409 11.64 4975 -38.29 20250109 2750 11.64 20250409 10920 -71.89 20240423 2750 11.64 20250409 0.96 Y 235980 500 171 억 1953473 N N 6688 N 00 N
5 20250414 130947 57 100.00 KOSDAQ 일반서비스 N N N N N 3070 0 3 0.00 139521609 45548 57.05 3045 3115 3015 3990 2150 3070 3063.18 5.70 0 5434 3183 3126 3028 2971 2873 3155 3000 171 920 500 2210 5 1 34275121 1052 -5.14 1.82 12 0.13 -597.00 1685.00 12680 20240402 -75.79 2750 20250409 11.64 4975 -38.29 20250109 2750 11.64 20250409 10920 -71.89 20240423 2750 11.64 20250409 0.96 Y 235980 500 171 억 1953473 N N 6688 N 00 N
6 20250414 120949 57 100.00 KOSDAQ 일반서비스 N N N N N 3070 0 3 0.00 122331214 39948 50.03 3045 3115 3015 3990 2150 3070 3062.26 5.70 0 5415 3183 3126 3028 2971 2873 3155 3000 171 920 500 2210 5 1 34275121 1052 -5.14 1.82 12 0.12 -597.00 1685.00 12680 20240402 -75.79 2750 20250409 11.64 4975 -38.29 20250109 2750 11.64 20250409 10920 -71.89 20240423 2750 11.64 20250409 0.96 Y 235980 500 171 억 1953473 N N 6688 N 00 N
7 20250414 110944 57 100.00 KOSDAQ 일반서비스 N N N N N 3050 -20 5 -0.65 95087239 31039 38.88 3045 3115 3015 3990 2150 3070 3063.48 5.70 0 5002 3183 3126 3028 2971 2873 3155 3000 171 920 500 2210 5 1 34275121 1045 -5.11 1.81 12 0.09 -597.00 1685.00 12680 20240402 -75.95 2750 20250409 10.91 4975 -38.69 20250109 2750 10.91 20250409 10920 -72.07 20240423 2750 10.91 20250409 0.96 Y 235980 500 171 억 1953473 N N 6688 N 00 N
8 20250414 100947 57 100.00 KOSDAQ 일반서비스 N N N N N 3080 10 2 0.33 37543754 12191 15.27 3045 3115 3015 3990 2150 3070 3079.63 5.70 0 -714 3183 3126 3028 2971 2873 3155 3000 171 920 500 2210 5 1 34275121 1056 -5.16 1.83 12 0.04 -597.00 1685.00 12680 20240402 -75.71 2750 20250409 12.00 4975 -38.09 20250109 2750 12.00 20250409 10920 -71.79 20240423 2750 12.00 20250409 0.96 Y 235980 500 171 억 1953473 N N 6688 N 00 N
9 20250414 090948 57 100.00 KOSDAQ 일반서비스 N N N N N 3105 35 2 1.14 13964539 4523 5.66 3045 3115 3045 3990 2150 3070 3087.45 5.70 0 -1745 3183 3126 3028 2971 2873 3155 3000 171 920 500 2210 5 1 34275121 1064 -5.20 1.84 12 0.01 -597.00 1685.00 12680 20240402 -75.51 2750 20250409 12.91 4975 -37.59 20250109 2750 12.91 20250409 10920 -71.57 20240423 2750 12.91 20250409 0.96 Y 235980 500 171 억 1953473 N N 6688 N 00 N
10 20250411 160938 57 100.00 KOSDAQ 일반서비스 N N N N N 3070 45 2 1.49 242165496 79686 43.49 2930 3085 2930 3930 2120 3025 3039.00 5.61 0 7849 3138 3081 2968 2911 2798 3110 2940 171 905 500 2170 5 1 34275121 1052 -5.14 1.82 12 0.23 -597.00 1685.00 13400 20240401 -77.09 2750 20250409 11.64 4975 -38.29 20250109 2750 11.64 20250409 11270 -72.76 20240412 2750 11.64 20250409 0.94 Y 235980 500 171 억 1923922 N N 6688 N 00 N
11 20250411 150946 57 100.00 KOSDAQ 일반서비스 N N N N N 3070 45 2 1.49 230623604 75926 41.44 2930 3085 2930 3930 2120 3025 3037.48 5.61 0 7262 3138 3081 2968 2911 2798 3110 2940 171 905 500 2170 5 1 34275121 1052 -5.14 1.82 12 0.22 -597.00 1685.00 13400 20240401 -77.09 2750 20250409 11.64 4975 -38.29 20250109 2750 11.64 20250409 11270 -72.76 20240412 2750 11.64 20250409 0.94 Y 235980 500 171 억 1923922 N N 2397 N 00 N
12 20250411 140944 57 100.00 KOSDAQ 일반서비스 N N N N N 3075 50 2 1.65 202554948 66778 36.45 2930 3085 2930 3930 2120 3025 3033.26 5.61 0 4617 3138 3081 2968 2911 2798 3110 2940 171 905 500 2170 5 1 34275121 1054 -5.15 1.82 12 0.19 -597.00 1685.00 13400 20240401 -77.05 2750 20250409 11.82 4975 -38.19 20250109 2750 11.82 20250409 11270 -72.72 20240412 2750 11.82 20250409 0.94 Y 235980 500 171 억 1923922 N N 2397 N 00 N