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
236810/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
20250414,160943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3125,-20,5,-0.64,592521466,191090,14.12,3055,3140,3050,4085,2205,3145,3099.98,0.62,0,45743,3638,3391,3133,2886,2628,3515,3010,17,940,100,2200,5,1,16975426,530,-8.03,1.71,12,1.13,-389.00,1832.00,7850,20240603,-60.19,2760,20250409,13.22,4110,-23.97,20250320,2760,13.22,20250409,7850,-60.19,20240603,2760,13.22,20250409,3.21,Y,236810,100,16 억,,104967,N,N,10301,N,00,N
20250414,150951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3130,-15,5,-0.48,555587371,179270,13.25,3055,3140,3050,4085,2205,3145,3099.11,0.62,0,46558,3638,3391,3133,2886,2628,3515,3010,17,940,100,2200,5,1,16975426,531,-8.05,1.71,12,1.06,-389.00,1832.00,7850,20240603,-60.13,2760,20250409,13.41,4110,-23.84,20250320,2760,13.41,20250409,7850,-60.13,20240603,2760,13.41,20250409,3.21,Y,236810,100,16 억,,104967,N,N,21508,N,00,N
20250414,140950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3130,-15,5,-0.48,454020146,146685,10.84,3055,3140,3050,4085,2205,3145,3095.13,0.62,0,32829,3638,3391,3133,2886,2628,3515,3010,17,940,100,2200,5,1,16975426,531,-8.05,1.71,12,0.86,-389.00,1832.00,7850,20240603,-60.13,2760,20250409,13.41,4110,-23.84,20250320,2760,13.41,20250409,7850,-60.13,20240603,2760,13.41,20250409,3.21,Y,236810,100,16 억,,104967,N,N,21508,N,00,N
20250414,130948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3115,-30,5,-0.95,369932241,119553,8.84,3055,3140,3050,4085,2205,3145,3094.20,0.62,0,27296,3638,3391,3133,2886,2628,3515,3010,17,940,100,2200,5,1,16975426,529,-8.01,1.70,12,0.70,-389.00,1832.00,7850,20240603,-60.32,2760,20250409,12.86,4110,-24.21,20250320,2760,12.86,20250409,7850,-60.32,20240603,2760,12.86,20250409,3.21,Y,236810,100,16 억,,104967,N,N,21508,N,00,N
20250414,120950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3120,-25,5,-0.79,343614319,111099,8.21,3055,3140,3050,4085,2205,3145,3092.76,0.62,0,25136,3638,3391,3133,2886,2628,3515,3010,17,940,100,2200,5,1,16975426,530,-8.02,1.70,12,0.65,-389.00,1832.00,7850,20240603,-60.25,2760,20250409,13.04,4110,-24.09,20250320,2760,13.04,20250409,7850,-60.25,20240603,2760,13.04,20250409,3.21,Y,236810,100,16 억,,104967,N,N,21508,N,00,N
20250414,110945,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3110,-35,5,-1.11,294009974,95193,7.04,3055,3140,3050,4085,2205,3145,3088.44,0.62,0,18665,3638,3391,3133,2886,2628,3515,3010,17,940,100,2200,5,1,16975426,528,-7.99,1.70,12,0.56,-389.00,1832.00,7850,20240603,-60.38,2760,20250409,12.68,4110,-24.33,20250320,2760,12.68,20250409,7850,-60.38,20240603,2760,12.68,20250409,3.21,Y,236810,100,16 억,,104967,N,N,21508,N,00,N
20250414,100948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3105,-40,5,-1.27,246571345,79960,5.91,3055,3140,3050,4085,2205,3145,3083.51,0.62,0,11980,3638,3391,3133,2886,2628,3515,3010,17,940,100,2200,5,1,16975426,527,-7.98,1.69,12,0.47,-389.00,1832.00,7850,20240603,-60.45,2760,20250409,12.50,4110,-24.45,20250320,2760,12.50,20250409,7850,-60.45,20240603,2760,12.50,20250409,3.21,Y,236810,100,16 억,,104967,N,N,21508,N,00,N
20250414,090949,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3100,-45,5,-1.43,115899580,37787,2.79,3055,3105,3050,4085,2205,3145,3066.72,0.62,0,10734,3638,3391,3133,2886,2628,3515,3010,17,940,100,2200,5,1,16975426,526,-7.97,1.69,12,0.22,-389.00,1832.00,7850,20240603,-60.51,2760,20250409,12.32,4110,-24.57,20250320,2760,12.32,20250409,7850,-60.51,20240603,2760,12.32,20250409,3.21,Y,236810,100,16 억,,104967,N,N,21508,N,00,N
20250411,160939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3145,225,2,7.71,4168819540,1313331,1662.47,2920,3380,2875,3795,2045,2920,3174.32,0.93,0,-53373,2986,2952,2891,2857,2796,2970,2875,17,875,100,2040,5,1,16975426,534,-8.08,1.72,12,7.74,-389.00,1832.00,7850,20240603,-59.94,2760,20250409,13.95,4110,-23.48,20250320,2760,13.95,20250409,7850,-59.94,20240603,2760,13.95,20250409,3.21,Y,236810,100,16 억,,157049,N,N,21508,N,00,N
20250411,150947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3130,210,2,7.19,4082749310,1285884,1627.72,2920,3380,2875,3795,2045,2920,3175.05,0.93,0,-56295,2986,2952,2891,2857,2796,2970,2875,17,875,100,2040,5,1,16975426,531,-8.05,1.71,12,7.57,-389.00,1832.00,7850,20240603,-60.13,2760,20250409,13.41,4110,-23.84,20250320,2760,13.41,20250409,7850,-60.13,20240603,2760,13.41,20250409,3.21,Y,236810,100,16 억,,157049,N,N,1659,N,00,N
20250411,140946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3065,145,2,4.97,3779694667,1188729,1504.74,2920,3380,2875,3795,2045,2920,3179.61,0.93,0,-59720,2986,2952,2891,2857,2796,2970,2875,17,875,100,2040,5,1,16975426,520,-7.88,1.67,12,7.00,-389.00,1832.00,7850,20240603,-60.96,2760,20250409,11.05,4110,-25.43,20250320,2760,11.05,20250409,7850,-60.96,20240603,2760,11.05,20250409,3.21,Y,236810,100,16 억,,157049,N,N,1659,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 160943 57 100.00 KOSDAQ 일반서비스 N N N N N 3125 -20 5 -0.64 592521466 191090 14.12 3055 3140 3050 4085 2205 3145 3099.98 0.62 0 45743 3638 3391 3133 2886 2628 3515 3010 17 940 100 2200 5 1 16975426 530 -8.03 1.71 12 1.13 -389.00 1832.00 7850 20240603 -60.19 2760 20250409 13.22 4110 -23.97 20250320 2760 13.22 20250409 7850 -60.19 20240603 2760 13.22 20250409 3.21 Y 236810 100 16 억 104967 N N 10301 N 00 N
3 20250414 150951 57 100.00 KOSDAQ 일반서비스 N N N N N 3130 -15 5 -0.48 555587371 179270 13.25 3055 3140 3050 4085 2205 3145 3099.11 0.62 0 46558 3638 3391 3133 2886 2628 3515 3010 17 940 100 2200 5 1 16975426 531 -8.05 1.71 12 1.06 -389.00 1832.00 7850 20240603 -60.13 2760 20250409 13.41 4110 -23.84 20250320 2760 13.41 20250409 7850 -60.13 20240603 2760 13.41 20250409 3.21 Y 236810 100 16 억 104967 N N 21508 N 00 N
4 20250414 140950 57 100.00 KOSDAQ 일반서비스 N N N N N 3130 -15 5 -0.48 454020146 146685 10.84 3055 3140 3050 4085 2205 3145 3095.13 0.62 0 32829 3638 3391 3133 2886 2628 3515 3010 17 940 100 2200 5 1 16975426 531 -8.05 1.71 12 0.86 -389.00 1832.00 7850 20240603 -60.13 2760 20250409 13.41 4110 -23.84 20250320 2760 13.41 20250409 7850 -60.13 20240603 2760 13.41 20250409 3.21 Y 236810 100 16 억 104967 N N 21508 N 00 N
5 20250414 130948 57 100.00 KOSDAQ 일반서비스 N N N N N 3115 -30 5 -0.95 369932241 119553 8.84 3055 3140 3050 4085 2205 3145 3094.20 0.62 0 27296 3638 3391 3133 2886 2628 3515 3010 17 940 100 2200 5 1 16975426 529 -8.01 1.70 12 0.70 -389.00 1832.00 7850 20240603 -60.32 2760 20250409 12.86 4110 -24.21 20250320 2760 12.86 20250409 7850 -60.32 20240603 2760 12.86 20250409 3.21 Y 236810 100 16 억 104967 N N 21508 N 00 N
6 20250414 120950 57 100.00 KOSDAQ 일반서비스 N N N N N 3120 -25 5 -0.79 343614319 111099 8.21 3055 3140 3050 4085 2205 3145 3092.76 0.62 0 25136 3638 3391 3133 2886 2628 3515 3010 17 940 100 2200 5 1 16975426 530 -8.02 1.70 12 0.65 -389.00 1832.00 7850 20240603 -60.25 2760 20250409 13.04 4110 -24.09 20250320 2760 13.04 20250409 7850 -60.25 20240603 2760 13.04 20250409 3.21 Y 236810 100 16 억 104967 N N 21508 N 00 N
7 20250414 110945 57 100.00 KOSDAQ 일반서비스 N N N N N 3110 -35 5 -1.11 294009974 95193 7.04 3055 3140 3050 4085 2205 3145 3088.44 0.62 0 18665 3638 3391 3133 2886 2628 3515 3010 17 940 100 2200 5 1 16975426 528 -7.99 1.70 12 0.56 -389.00 1832.00 7850 20240603 -60.38 2760 20250409 12.68 4110 -24.33 20250320 2760 12.68 20250409 7850 -60.38 20240603 2760 12.68 20250409 3.21 Y 236810 100 16 억 104967 N N 21508 N 00 N
8 20250414 100948 57 100.00 KOSDAQ 일반서비스 N N N N N 3105 -40 5 -1.27 246571345 79960 5.91 3055 3140 3050 4085 2205 3145 3083.51 0.62 0 11980 3638 3391 3133 2886 2628 3515 3010 17 940 100 2200 5 1 16975426 527 -7.98 1.69 12 0.47 -389.00 1832.00 7850 20240603 -60.45 2760 20250409 12.50 4110 -24.45 20250320 2760 12.50 20250409 7850 -60.45 20240603 2760 12.50 20250409 3.21 Y 236810 100 16 억 104967 N N 21508 N 00 N
9 20250414 090949 57 100.00 KOSDAQ 일반서비스 N N N N N 3100 -45 5 -1.43 115899580 37787 2.79 3055 3105 3050 4085 2205 3145 3066.72 0.62 0 10734 3638 3391 3133 2886 2628 3515 3010 17 940 100 2200 5 1 16975426 526 -7.97 1.69 12 0.22 -389.00 1832.00 7850 20240603 -60.51 2760 20250409 12.32 4110 -24.57 20250320 2760 12.32 20250409 7850 -60.51 20240603 2760 12.32 20250409 3.21 Y 236810 100 16 억 104967 N N 21508 N 00 N
10 20250411 160939 57 100.00 KOSDAQ 일반서비스 N N N N N 3145 225 2 7.71 4168819540 1313331 1662.47 2920 3380 2875 3795 2045 2920 3174.32 0.93 0 -53373 2986 2952 2891 2857 2796 2970 2875 17 875 100 2040 5 1 16975426 534 -8.08 1.72 12 7.74 -389.00 1832.00 7850 20240603 -59.94 2760 20250409 13.95 4110 -23.48 20250320 2760 13.95 20250409 7850 -59.94 20240603 2760 13.95 20250409 3.21 Y 236810 100 16 억 157049 N N 21508 N 00 N
11 20250411 150947 57 100.00 KOSDAQ 일반서비스 N N N N N 3130 210 2 7.19 4082749310 1285884 1627.72 2920 3380 2875 3795 2045 2920 3175.05 0.93 0 -56295 2986 2952 2891 2857 2796 2970 2875 17 875 100 2040 5 1 16975426 531 -8.05 1.71 12 7.57 -389.00 1832.00 7850 20240603 -60.13 2760 20250409 13.41 4110 -23.84 20250320 2760 13.41 20250409 7850 -60.13 20240603 2760 13.41 20250409 3.21 Y 236810 100 16 억 157049 N N 1659 N 00 N
12 20250411 140946 57 100.00 KOSDAQ 일반서비스 N N N N N 3065 145 2 4.97 3779694667 1188729 1504.74 2920 3380 2875 3795 2045 2920 3179.61 0.93 0 -59720 2986 2952 2891 2857 2796 2970 2875 17 875 100 2040 5 1 16975426 520 -7.88 1.67 12 7.00 -389.00 1832.00 7850 20240603 -60.96 2760 20250409 11.05 4110 -25.43 20250320 2760 11.05 20250409 7850 -60.96 20240603 2760 11.05 20250409 3.21 Y 236810 100 16 억 157049 N N 1659 N 00 N