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
237820/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
20250414,160944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5430,110,2,2.07,399908845,74194,155.48,5380,5480,5240,6910,3730,5320,5390.04,1.71,0,17133,5480,5400,5260,5180,5040,5440,5220,64,1590,500,3290,10,1,12827140,697,16.21,0.81,12,0.58,335.00,6682.00,8380,20240726,-35.20,4690,20240909,15.78,7890,-31.18,20250204,4900,10.82,20250409,8380,-35.20,20240726,4690,15.78,20240909,3.26,Y,237820,500,64 억,,219747,N,N,4967,N,00,N
20250414,150952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5420,100,2,1.88,391345715,72616,152.18,5380,5480,5240,6910,3730,5320,5389.25,1.71,0,17373,5480,5400,5260,5180,5040,5440,5220,64,1590,500,3290,10,1,12827140,695,16.18,0.81,12,0.57,335.00,6682.00,8380,20240726,-35.32,4690,20240909,15.57,7890,-31.31,20250204,4900,10.61,20250409,8380,-35.32,20240726,4690,15.57,20240909,3.26,Y,237820,500,64 억,,219747,N,N,4696,N,00,N
20250414,140951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5390,70,2,1.32,331032965,61393,128.66,5380,5480,5240,6910,3730,5320,5392.03,1.71,0,13868,5480,5400,5260,5180,5040,5440,5220,64,1590,500,3290,10,1,12827140,691,16.09,0.81,12,0.48,335.00,6682.00,8380,20240726,-35.68,4690,20240909,14.93,7890,-31.69,20250204,4900,10.00,20250409,8380,-35.68,20240726,4690,14.93,20240909,3.26,Y,237820,500,64 억,,219747,N,N,4696,N,00,N
20250414,130949,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5440,120,2,2.26,262789535,48797,102.26,5380,5450,5240,6910,3730,5320,5385.36,1.71,0,8553,5480,5400,5260,5180,5040,5440,5220,64,1590,500,3290,10,1,12827140,698,16.24,0.81,12,0.38,335.00,6682.00,8380,20240726,-35.08,4690,20240909,15.99,7890,-31.05,20250204,4900,11.02,20250409,8380,-35.08,20240726,4690,15.99,20240909,3.26,Y,237820,500,64 억,,219747,N,N,4696,N,00,N
20250414,120951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5430,110,2,2.07,237541005,44146,92.51,5380,5440,5240,6910,3730,5320,5380.80,1.71,0,7693,5480,5400,5260,5180,5040,5440,5220,64,1590,500,3290,10,1,12827140,697,16.21,0.81,12,0.34,335.00,6682.00,8380,20240726,-35.20,4690,20240909,15.78,7890,-31.18,20250204,4900,10.82,20250409,8380,-35.20,20240726,4690,15.78,20240909,3.26,Y,237820,500,64 억,,219747,N,N,4696,N,00,N
20250414,110946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5420,100,2,1.88,211496340,39345,82.45,5380,5440,5240,6910,3730,5320,5375.43,1.71,0,6841,5480,5400,5260,5180,5040,5440,5220,64,1590,500,3290,10,1,12827140,695,16.18,0.81,12,0.31,335.00,6682.00,8380,20240726,-35.32,4690,20240909,15.57,7890,-31.31,20250204,4900,10.61,20250409,8380,-35.32,20240726,4690,15.57,20240909,3.26,Y,237820,500,64 억,,219747,N,N,4696,N,00,N
20250414,100949,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5400,80,2,1.50,150300020,28046,58.77,5380,5440,5240,6910,3730,5320,5359.05,1.71,0,4611,5480,5400,5260,5180,5040,5440,5220,64,1590,500,3290,10,1,12827140,693,16.12,0.81,12,0.22,335.00,6682.00,8380,20240726,-35.56,4690,20240909,15.14,7890,-31.56,20250204,4900,10.20,20250409,8380,-35.56,20240726,4690,15.14,20240909,3.26,Y,237820,500,64 억,,219747,N,N,4696,N,00,N
20250414,090950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5390,70,2,1.32,31869230,5906,12.38,5380,5440,5340,6910,3730,5320,5396.08,1.71,0,-2641,5480,5400,5260,5180,5040,5440,5220,64,1590,500,3290,10,1,12827140,691,16.09,0.81,12,0.05,335.00,6682.00,8380,20240726,-35.68,4690,20240909,14.93,7890,-31.69,20250204,4900,10.00,20250409,8380,-35.68,20240726,4690,14.93,20240909,3.26,Y,237820,500,64 억,,219747,N,N,4696,N,00,N
20250411,160939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5320,90,2,1.72,248429310,47105,82.11,5120,5340,5120,6790,3670,5230,5273.86,1.63,0,10959,5423,5326,5203,5106,4983,5375,5155,64,1560,500,3240,10,1,12827140,682,15.88,0.80,12,0.37,335.00,6682.00,8380,20240726,-36.52,4690,20240909,13.43,7890,-32.57,20250204,4900,8.57,20250409,8380,-36.52,20240726,4690,13.43,20240909,3.27,Y,237820,500,64 억,,208928,N,N,4696,N,00,N
20250411,150948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5330,100,2,1.91,232758350,44157,76.97,5120,5340,5120,6790,3670,5230,5271.15,1.63,0,9690,5423,5326,5203,5106,4983,5375,5155,64,1560,500,3240,10,1,12827140,684,15.91,0.80,12,0.34,335.00,6682.00,8380,20240726,-36.40,4690,20240909,13.65,7890,-32.45,20250204,4900,8.78,20250409,8380,-36.40,20240726,4690,13.65,20240909,3.27,Y,237820,500,64 억,,208928,N,N,715,N,00,N
20250411,140946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5320,90,2,1.72,160311000,30507,53.18,5120,5330,5120,6790,3670,5230,5254.89,1.63,0,5931,5423,5326,5203,5106,4983,5375,5155,64,1560,500,3240,10,1,12827140,682,15.88,0.80,12,0.24,335.00,6682.00,8380,20240726,-36.52,4690,20240909,13.43,7890,-32.57,20250204,4900,8.57,20250409,8380,-36.52,20240726,4690,13.43,20240909,3.27,Y,237820,500,64 억,,208928,N,N,715,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 160944 57 100.00 KOSDAQ 일반서비스 N N N N N 5430 110 2 2.07 399908845 74194 155.48 5380 5480 5240 6910 3730 5320 5390.04 1.71 0 17133 5480 5400 5260 5180 5040 5440 5220 64 1590 500 3290 10 1 12827140 697 16.21 0.81 12 0.58 335.00 6682.00 8380 20240726 -35.20 4690 20240909 15.78 7890 -31.18 20250204 4900 10.82 20250409 8380 -35.20 20240726 4690 15.78 20240909 3.26 Y 237820 500 64 억 219747 N N 4967 N 00 N
3 20250414 150952 57 100.00 KOSDAQ 일반서비스 N N N N N 5420 100 2 1.88 391345715 72616 152.18 5380 5480 5240 6910 3730 5320 5389.25 1.71 0 17373 5480 5400 5260 5180 5040 5440 5220 64 1590 500 3290 10 1 12827140 695 16.18 0.81 12 0.57 335.00 6682.00 8380 20240726 -35.32 4690 20240909 15.57 7890 -31.31 20250204 4900 10.61 20250409 8380 -35.32 20240726 4690 15.57 20240909 3.26 Y 237820 500 64 억 219747 N N 4696 N 00 N
4 20250414 140951 57 100.00 KOSDAQ 일반서비스 N N N N N 5390 70 2 1.32 331032965 61393 128.66 5380 5480 5240 6910 3730 5320 5392.03 1.71 0 13868 5480 5400 5260 5180 5040 5440 5220 64 1590 500 3290 10 1 12827140 691 16.09 0.81 12 0.48 335.00 6682.00 8380 20240726 -35.68 4690 20240909 14.93 7890 -31.69 20250204 4900 10.00 20250409 8380 -35.68 20240726 4690 14.93 20240909 3.26 Y 237820 500 64 억 219747 N N 4696 N 00 N
5 20250414 130949 57 100.00 KOSDAQ 일반서비스 N N N N N 5440 120 2 2.26 262789535 48797 102.26 5380 5450 5240 6910 3730 5320 5385.36 1.71 0 8553 5480 5400 5260 5180 5040 5440 5220 64 1590 500 3290 10 1 12827140 698 16.24 0.81 12 0.38 335.00 6682.00 8380 20240726 -35.08 4690 20240909 15.99 7890 -31.05 20250204 4900 11.02 20250409 8380 -35.08 20240726 4690 15.99 20240909 3.26 Y 237820 500 64 억 219747 N N 4696 N 00 N
6 20250414 120951 57 100.00 KOSDAQ 일반서비스 N N N N N 5430 110 2 2.07 237541005 44146 92.51 5380 5440 5240 6910 3730 5320 5380.80 1.71 0 7693 5480 5400 5260 5180 5040 5440 5220 64 1590 500 3290 10 1 12827140 697 16.21 0.81 12 0.34 335.00 6682.00 8380 20240726 -35.20 4690 20240909 15.78 7890 -31.18 20250204 4900 10.82 20250409 8380 -35.20 20240726 4690 15.78 20240909 3.26 Y 237820 500 64 억 219747 N N 4696 N 00 N
7 20250414 110946 57 100.00 KOSDAQ 일반서비스 N N N N N 5420 100 2 1.88 211496340 39345 82.45 5380 5440 5240 6910 3730 5320 5375.43 1.71 0 6841 5480 5400 5260 5180 5040 5440 5220 64 1590 500 3290 10 1 12827140 695 16.18 0.81 12 0.31 335.00 6682.00 8380 20240726 -35.32 4690 20240909 15.57 7890 -31.31 20250204 4900 10.61 20250409 8380 -35.32 20240726 4690 15.57 20240909 3.26 Y 237820 500 64 억 219747 N N 4696 N 00 N
8 20250414 100949 57 100.00 KOSDAQ 일반서비스 N N N N N 5400 80 2 1.50 150300020 28046 58.77 5380 5440 5240 6910 3730 5320 5359.05 1.71 0 4611 5480 5400 5260 5180 5040 5440 5220 64 1590 500 3290 10 1 12827140 693 16.12 0.81 12 0.22 335.00 6682.00 8380 20240726 -35.56 4690 20240909 15.14 7890 -31.56 20250204 4900 10.20 20250409 8380 -35.56 20240726 4690 15.14 20240909 3.26 Y 237820 500 64 억 219747 N N 4696 N 00 N
9 20250414 090950 57 100.00 KOSDAQ 일반서비스 N N N N N 5390 70 2 1.32 31869230 5906 12.38 5380 5440 5340 6910 3730 5320 5396.08 1.71 0 -2641 5480 5400 5260 5180 5040 5440 5220 64 1590 500 3290 10 1 12827140 691 16.09 0.81 12 0.05 335.00 6682.00 8380 20240726 -35.68 4690 20240909 14.93 7890 -31.69 20250204 4900 10.00 20250409 8380 -35.68 20240726 4690 14.93 20240909 3.26 Y 237820 500 64 억 219747 N N 4696 N 00 N
10 20250411 160939 57 100.00 KOSDAQ 일반서비스 N N N N N 5320 90 2 1.72 248429310 47105 82.11 5120 5340 5120 6790 3670 5230 5273.86 1.63 0 10959 5423 5326 5203 5106 4983 5375 5155 64 1560 500 3240 10 1 12827140 682 15.88 0.80 12 0.37 335.00 6682.00 8380 20240726 -36.52 4690 20240909 13.43 7890 -32.57 20250204 4900 8.57 20250409 8380 -36.52 20240726 4690 13.43 20240909 3.27 Y 237820 500 64 억 208928 N N 4696 N 00 N
11 20250411 150948 57 100.00 KOSDAQ 일반서비스 N N N N N 5330 100 2 1.91 232758350 44157 76.97 5120 5340 5120 6790 3670 5230 5271.15 1.63 0 9690 5423 5326 5203 5106 4983 5375 5155 64 1560 500 3240 10 1 12827140 684 15.91 0.80 12 0.34 335.00 6682.00 8380 20240726 -36.40 4690 20240909 13.65 7890 -32.45 20250204 4900 8.78 20250409 8380 -36.40 20240726 4690 13.65 20240909 3.27 Y 237820 500 64 억 208928 N N 715 N 00 N
12 20250411 140946 57 100.00 KOSDAQ 일반서비스 N N N N N 5320 90 2 1.72 160311000 30507 53.18 5120 5330 5120 6790 3670 5230 5254.89 1.63 0 5931 5423 5326 5203 5106 4983 5375 5155 64 1560 500 3240 10 1 12827140 682 15.88 0.80 12 0.24 335.00 6682.00 8380 20240726 -36.52 4690 20240909 13.43 7890 -32.57 20250204 4900 8.57 20250409 8380 -36.52 20240726 4690 13.43 20240909 3.27 Y 237820 500 64 억 208928 N N 715 N 00 N