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
246250/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
20250414,160952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1578,32,2,2.07,136743280,87401,118.08,1551,1590,1545,2005,1083,1546,1564.55,2.56,0,8495,1589,1567,1524,1502,1459,1578,1513,77,459,500,920,1,1,15348206,242,71.73,1.81,12,0.57,22.00,874.00,5430,20240812,-70.94,1431,20250409,10.27,2145,-26.43,20250108,1431,10.27,20250409,5430,-70.94,20240812,1431,10.27,20250409,3.06,Y,246250,500,76 억,,392238,N,N,3545,N,00,N
20250414,151001,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1575,29,2,1.88,133154316,85125,115.00,1551,1590,1545,2005,1083,1546,1564.22,2.56,0,8640,1589,1567,1524,1502,1459,1578,1513,77,459,500,920,1,1,15348206,242,71.59,1.80,12,0.55,22.00,874.00,5430,20240812,-70.99,1431,20250409,10.06,2145,-26.57,20250108,1431,10.06,20250409,5430,-70.99,20240812,1431,10.06,20250409,3.06,Y,246250,500,76 억,,392238,N,N,3197,N,00,N
20250414,141000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1569,23,2,1.49,117735280,75328,101.77,1551,1590,1545,2005,1083,1546,1562.97,2.56,0,8771,1589,1567,1524,1502,1459,1578,1513,77,459,500,920,1,1,15348206,241,71.32,1.80,12,0.49,22.00,874.00,5430,20240812,-71.10,1431,20250409,9.64,2145,-26.85,20250108,1431,9.64,20250409,5430,-71.10,20240812,1431,9.64,20250409,3.06,Y,246250,500,76 억,,392238,N,N,3197,N,00,N
20250414,130958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1575,29,2,1.88,107876564,69028,93.26,1551,1590,1545,2005,1083,1546,1562.79,2.56,0,8089,1589,1567,1524,1502,1459,1578,1513,77,459,500,920,1,1,15348206,242,71.59,1.80,12,0.45,22.00,874.00,5430,20240812,-70.99,1431,20250409,10.06,2145,-26.57,20250108,1431,10.06,20250409,5430,-70.99,20240812,1431,10.06,20250409,3.06,Y,246250,500,76 억,,392238,N,N,3197,N,00,N
20250414,121000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1569,23,2,1.49,95045564,60832,82.18,1551,1590,1545,2005,1083,1546,1562.43,2.56,0,7674,1589,1567,1524,1502,1459,1578,1513,77,459,500,920,1,1,15348206,241,71.32,1.80,12,0.40,22.00,874.00,5430,20240812,-71.10,1431,20250409,9.64,2145,-26.85,20250108,1431,9.64,20250409,5430,-71.10,20240812,1431,9.64,20250409,3.06,Y,246250,500,76 억,,392238,N,N,3197,N,00,N
20250414,110955,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1570,24,2,1.55,71658343,45908,62.02,1551,1590,1545,2005,1083,1546,1560.91,2.56,0,4517,1589,1567,1524,1502,1459,1578,1513,77,459,500,920,1,1,15348206,241,71.36,1.80,12,0.30,22.00,874.00,5430,20240812,-71.09,1431,20250409,9.71,2145,-26.81,20250108,1431,9.71,20250409,5430,-71.09,20240812,1431,9.71,20250409,3.06,Y,246250,500,76 억,,392238,N,N,3197,N,00,N
20250414,100957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1582,36,2,2.33,58116880,37291,50.38,1551,1590,1545,2005,1083,1546,1558.47,2.56,0,4154,1589,1567,1524,1502,1459,1578,1513,77,459,500,920,1,1,15348206,243,71.91,1.81,12,0.24,22.00,874.00,5430,20240812,-70.87,1431,20250409,10.55,2145,-26.25,20250108,1431,10.55,20250409,5430,-70.87,20240812,1431,10.55,20250409,3.06,Y,246250,500,76 억,,392238,N,N,3197,N,00,N
20250414,090958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1560,14,2,0.91,36699614,23680,31.99,1551,1560,1545,2005,1083,1546,1549.81,2.56,0,3577,1589,1567,1524,1502,1459,1578,1513,77,459,500,920,1,1,15348206,239,70.91,1.78,12,0.15,22.00,874.00,5430,20240812,-71.27,1431,20250409,9.01,2145,-27.27,20250108,1431,9.01,20250409,5430,-71.27,20240812,1431,9.01,20250409,3.06,Y,246250,500,76 억,,392238,N,N,3197,N,00,N
20250411,160948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1546,58,2,3.90,110906464,73294,207.82,1488,1546,1481,1934,1042,1488,1513.17,2.50,0,8337,1522,1504,1485,1467,1448,1495,1458,77,446,500,890,1,1,15348206,237,70.27,1.77,12,0.48,22.00,874.00,5430,20240812,-71.53,1431,20250409,8.04,2145,-27.93,20250108,1431,8.04,20250409,5430,-71.53,20240812,1431,8.04,20250409,3.04,Y,246250,500,76 억,,383901,N,N,3197,N,00,N
20250411,150957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1534,46,2,3.09,89773952,59594,168.97,1488,1535,1481,1934,1042,1488,1506.43,2.50,0,7841,1522,1504,1485,1467,1448,1495,1458,77,446,500,890,1,1,15348206,235,69.73,1.76,12,0.39,22.00,874.00,5430,20240812,-71.75,1431,20250409,7.20,2145,-28.48,20250108,1431,7.20,20250409,5430,-71.75,20240812,1431,7.20,20250409,3.04,Y,246250,500,76 억,,383901,N,N,417,N,00,N
20250411,140955,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1508,20,2,1.34,57071482,38122,108.09,1488,1520,1481,1934,1042,1488,1497.07,2.50,0,5346,1522,1504,1485,1467,1448,1495,1458,77,446,500,890,1,1,15348206,231,68.55,1.73,12,0.25,22.00,874.00,5430,20240812,-72.23,1431,20250409,5.38,2145,-29.70,20250108,1431,5.38,20250409,5430,-72.23,20240812,1431,5.38,20250409,3.04,Y,246250,500,76 억,,383901,N,N,417,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 160952 57 100.00 KOSDAQ 일반서비스 N N N N N 1578 32 2 2.07 136743280 87401 118.08 1551 1590 1545 2005 1083 1546 1564.55 2.56 0 8495 1589 1567 1524 1502 1459 1578 1513 77 459 500 920 1 1 15348206 242 71.73 1.81 12 0.57 22.00 874.00 5430 20240812 -70.94 1431 20250409 10.27 2145 -26.43 20250108 1431 10.27 20250409 5430 -70.94 20240812 1431 10.27 20250409 3.06 Y 246250 500 76 억 392238 N N 3545 N 00 N
3 20250414 151001 57 100.00 KOSDAQ 일반서비스 N N N N N 1575 29 2 1.88 133154316 85125 115.00 1551 1590 1545 2005 1083 1546 1564.22 2.56 0 8640 1589 1567 1524 1502 1459 1578 1513 77 459 500 920 1 1 15348206 242 71.59 1.80 12 0.55 22.00 874.00 5430 20240812 -70.99 1431 20250409 10.06 2145 -26.57 20250108 1431 10.06 20250409 5430 -70.99 20240812 1431 10.06 20250409 3.06 Y 246250 500 76 억 392238 N N 3197 N 00 N
4 20250414 141000 57 100.00 KOSDAQ 일반서비스 N N N N N 1569 23 2 1.49 117735280 75328 101.77 1551 1590 1545 2005 1083 1546 1562.97 2.56 0 8771 1589 1567 1524 1502 1459 1578 1513 77 459 500 920 1 1 15348206 241 71.32 1.80 12 0.49 22.00 874.00 5430 20240812 -71.10 1431 20250409 9.64 2145 -26.85 20250108 1431 9.64 20250409 5430 -71.10 20240812 1431 9.64 20250409 3.06 Y 246250 500 76 억 392238 N N 3197 N 00 N
5 20250414 130958 57 100.00 KOSDAQ 일반서비스 N N N N N 1575 29 2 1.88 107876564 69028 93.26 1551 1590 1545 2005 1083 1546 1562.79 2.56 0 8089 1589 1567 1524 1502 1459 1578 1513 77 459 500 920 1 1 15348206 242 71.59 1.80 12 0.45 22.00 874.00 5430 20240812 -70.99 1431 20250409 10.06 2145 -26.57 20250108 1431 10.06 20250409 5430 -70.99 20240812 1431 10.06 20250409 3.06 Y 246250 500 76 억 392238 N N 3197 N 00 N
6 20250414 121000 57 100.00 KOSDAQ 일반서비스 N N N N N 1569 23 2 1.49 95045564 60832 82.18 1551 1590 1545 2005 1083 1546 1562.43 2.56 0 7674 1589 1567 1524 1502 1459 1578 1513 77 459 500 920 1 1 15348206 241 71.32 1.80 12 0.40 22.00 874.00 5430 20240812 -71.10 1431 20250409 9.64 2145 -26.85 20250108 1431 9.64 20250409 5430 -71.10 20240812 1431 9.64 20250409 3.06 Y 246250 500 76 억 392238 N N 3197 N 00 N
7 20250414 110955 57 100.00 KOSDAQ 일반서비스 N N N N N 1570 24 2 1.55 71658343 45908 62.02 1551 1590 1545 2005 1083 1546 1560.91 2.56 0 4517 1589 1567 1524 1502 1459 1578 1513 77 459 500 920 1 1 15348206 241 71.36 1.80 12 0.30 22.00 874.00 5430 20240812 -71.09 1431 20250409 9.71 2145 -26.81 20250108 1431 9.71 20250409 5430 -71.09 20240812 1431 9.71 20250409 3.06 Y 246250 500 76 억 392238 N N 3197 N 00 N
8 20250414 100957 57 100.00 KOSDAQ 일반서비스 N N N N N 1582 36 2 2.33 58116880 37291 50.38 1551 1590 1545 2005 1083 1546 1558.47 2.56 0 4154 1589 1567 1524 1502 1459 1578 1513 77 459 500 920 1 1 15348206 243 71.91 1.81 12 0.24 22.00 874.00 5430 20240812 -70.87 1431 20250409 10.55 2145 -26.25 20250108 1431 10.55 20250409 5430 -70.87 20240812 1431 10.55 20250409 3.06 Y 246250 500 76 억 392238 N N 3197 N 00 N
9 20250414 090958 57 100.00 KOSDAQ 일반서비스 N N N N N 1560 14 2 0.91 36699614 23680 31.99 1551 1560 1545 2005 1083 1546 1549.81 2.56 0 3577 1589 1567 1524 1502 1459 1578 1513 77 459 500 920 1 1 15348206 239 70.91 1.78 12 0.15 22.00 874.00 5430 20240812 -71.27 1431 20250409 9.01 2145 -27.27 20250108 1431 9.01 20250409 5430 -71.27 20240812 1431 9.01 20250409 3.06 Y 246250 500 76 억 392238 N N 3197 N 00 N
10 20250411 160948 57 100.00 KOSDAQ 일반서비스 N N N N N 1546 58 2 3.90 110906464 73294 207.82 1488 1546 1481 1934 1042 1488 1513.17 2.50 0 8337 1522 1504 1485 1467 1448 1495 1458 77 446 500 890 1 1 15348206 237 70.27 1.77 12 0.48 22.00 874.00 5430 20240812 -71.53 1431 20250409 8.04 2145 -27.93 20250108 1431 8.04 20250409 5430 -71.53 20240812 1431 8.04 20250409 3.04 Y 246250 500 76 억 383901 N N 3197 N 00 N
11 20250411 150957 57 100.00 KOSDAQ 일반서비스 N N N N N 1534 46 2 3.09 89773952 59594 168.97 1488 1535 1481 1934 1042 1488 1506.43 2.50 0 7841 1522 1504 1485 1467 1448 1495 1458 77 446 500 890 1 1 15348206 235 69.73 1.76 12 0.39 22.00 874.00 5430 20240812 -71.75 1431 20250409 7.20 2145 -28.48 20250108 1431 7.20 20250409 5430 -71.75 20240812 1431 7.20 20250409 3.04 Y 246250 500 76 억 383901 N N 417 N 00 N
12 20250411 140955 57 100.00 KOSDAQ 일반서비스 N N N N N 1508 20 2 1.34 57071482 38122 108.09 1488 1520 1481 1934 1042 1488 1497.07 2.50 0 5346 1522 1504 1485 1467 1448 1495 1458 77 446 500 890 1 1 15348206 231 68.55 1.73 12 0.25 22.00 874.00 5430 20240812 -72.23 1431 20250409 5.38 2145 -29.70 20250108 1431 5.38 20250409 5430 -72.23 20240812 1431 5.38 20250409 3.04 Y 246250 500 76 억 383901 N N 417 N 00 N