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
261780/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
20250414,161005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2740,75,2,2.81,102626767,37776,211.57,2645,2775,2620,3460,1870,2665,2716.72,0.00,0,2130,2785,2725,2615,2555,2445,2755,2585,134,795,500,1910,5,1,26824748,735,-7.25,2.65,12,0.14,-378.00,1033.00,5660,20240418,-51.59,2360,20250409,16.10,3700,-25.95,20250108,2360,16.10,20250409,5660,-51.59,20240418,2360,16.10,20250409,0.46,Y,261780,500,134 억,,0,N,N,0,N,00,N
20250414,151014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2760,95,2,3.56,88992220,32821,183.82,2645,2775,2620,3460,1870,2665,2711.44,0.00,0,5128,2785,2725,2615,2555,2445,2755,2585,134,795,500,1910,5,1,26824748,740,-7.30,2.67,12,0.12,-378.00,1033.00,5660,20240418,-51.24,2360,20250409,16.95,3700,-25.41,20250108,2360,16.95,20250409,5660,-51.24,20240418,2360,16.95,20250409,0.46,Y,261780,500,134 억,,0,N,N,0,N,00,N
20250414,141013,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2755,90,2,3.38,74527265,27565,154.38,2645,2775,2620,3460,1870,2665,2703.69,0.00,0,5239,2785,2725,2615,2555,2445,2755,2585,134,795,500,1910,5,1,26824748,739,-7.29,2.67,12,0.10,-378.00,1033.00,5660,20240418,-51.33,2360,20250409,16.74,3700,-25.54,20250108,2360,16.74,20250409,5660,-51.33,20240418,2360,16.74,20250409,0.46,Y,261780,500,134 억,,0,N,N,0,N,00,N
20250414,131011,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2765,100,2,3.75,66808215,24761,138.68,2645,2775,2620,3460,1870,2665,2698.12,0.00,0,4155,2785,2725,2615,2555,2445,2755,2585,134,795,500,1910,5,1,26824748,742,-7.31,2.68,12,0.09,-378.00,1033.00,5660,20240418,-51.15,2360,20250409,17.16,3700,-25.27,20250108,2360,17.16,20250409,5660,-51.15,20240418,2360,17.16,20250409,0.46,Y,261780,500,134 억,,0,N,N,0,N,00,N
20250414,121014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2720,55,2,2.06,53819315,20039,112.23,2645,2750,2620,3460,1870,2665,2685.73,0.00,0,2672,2785,2725,2615,2555,2445,2755,2585,134,795,500,1910,5,1,26824748,730,-7.20,2.63,12,0.07,-378.00,1033.00,5660,20240418,-51.94,2360,20250409,15.25,3700,-26.49,20250108,2360,15.25,20250409,5660,-51.94,20240418,2360,15.25,20250409,0.46,Y,261780,500,134 억,,0,N,N,0,N,00,N
20250414,111008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2695,30,2,1.13,44416960,16585,92.89,2645,2715,2620,3460,1870,2665,2678.14,0.00,0,1426,2785,2725,2615,2555,2445,2755,2585,134,795,500,1910,5,1,26824748,723,-7.13,2.61,12,0.06,-378.00,1033.00,5660,20240418,-52.39,2360,20250409,14.19,3700,-27.16,20250108,2360,14.19,20250409,5660,-52.39,20240418,2360,14.19,20250409,0.46,Y,261780,500,134 억,,0,N,N,0,N,00,N
20250414,101011,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2665,0,3,0.00,28876380,10826,60.63,2645,2705,2620,3460,1870,2665,2667.32,0.00,0,944,2785,2725,2615,2555,2445,2755,2585,134,795,500,1910,5,1,26824748,715,-7.05,2.58,12,0.04,-378.00,1033.00,5660,20240418,-52.92,2360,20250409,12.92,3700,-27.97,20250108,2360,12.92,20250409,5660,-52.92,20240418,2360,12.92,20250409,0.46,Y,261780,500,134 억,,0,N,N,0,N,00,N
20250414,091011,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2630,-35,5,-1.31,1863075,706,3.95,2645,2645,2620,3460,1870,2665,2638.92,0.00,0,-8,2785,2725,2615,2555,2445,2755,2585,134,795,500,1910,5,1,26824748,705,-6.96,2.55,12,0.00,-378.00,1033.00,5660,20240418,-53.53,2360,20250409,11.44,3700,-28.92,20250108,2360,11.44,20250409,5660,-53.53,20240418,2360,11.44,20250409,0.46,Y,261780,500,134 억,,0,N,N,0,N,00,N
20250411,161001,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2665,85,2,3.29,46433040,17851,41.27,2505,2675,2505,3350,1810,2580,2600.97,0.00,0,-451,2686,2632,2531,2477,2376,2660,2505,134,770,500,1850,5,1,26824748,715,-7.05,2.58,12,0.07,-378.00,1033.00,5660,20240418,-52.92,2360,20250409,12.92,3700,-27.97,20250108,2360,12.92,20250409,5660,-52.92,20240418,2360,12.92,20250409,0.46,Y,261780,500,134 억,,0,N,N,0,N,00,N
20250411,151010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2620,40,2,1.55,43149500,16615,38.41,2505,2675,2505,3350,1810,2580,2597.02,0.00,0,-263,2686,2632,2531,2477,2376,2660,2505,134,770,500,1850,5,1,26824748,703,-6.93,2.54,12,0.06,-378.00,1033.00,5660,20240418,-53.71,2360,20250409,11.02,3700,-29.19,20250108,2360,11.02,20250409,5660,-53.71,20240418,2360,11.02,20250409,0.46,Y,261780,500,134 억,,0,N,N,0,N,00,N
20250411,141008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2610,30,2,1.16,37626510,14509,33.54,2505,2675,2505,3350,1810,2580,2593.32,0.00,0,146,2686,2632,2531,2477,2376,2660,2505,134,770,500,1850,5,1,26824748,700,-6.90,2.53,12,0.05,-378.00,1033.00,5660,20240418,-53.89,2360,20250409,10.59,3700,-29.46,20250108,2360,10.59,20250409,5660,-53.89,20240418,2360,10.59,20250409,0.46,Y,261780,500,134 억,,0,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 161005 57 100.00 KOSDAQ 일반서비스 N N N N N 2740 75 2 2.81 102626767 37776 211.57 2645 2775 2620 3460 1870 2665 2716.72 0.00 0 2130 2785 2725 2615 2555 2445 2755 2585 134 795 500 1910 5 1 26824748 735 -7.25 2.65 12 0.14 -378.00 1033.00 5660 20240418 -51.59 2360 20250409 16.10 3700 -25.95 20250108 2360 16.10 20250409 5660 -51.59 20240418 2360 16.10 20250409 0.46 Y 261780 500 134 억 0 N N 0 N 00 N
3 20250414 151014 57 100.00 KOSDAQ 일반서비스 N N N N N 2760 95 2 3.56 88992220 32821 183.82 2645 2775 2620 3460 1870 2665 2711.44 0.00 0 5128 2785 2725 2615 2555 2445 2755 2585 134 795 500 1910 5 1 26824748 740 -7.30 2.67 12 0.12 -378.00 1033.00 5660 20240418 -51.24 2360 20250409 16.95 3700 -25.41 20250108 2360 16.95 20250409 5660 -51.24 20240418 2360 16.95 20250409 0.46 Y 261780 500 134 억 0 N N 0 N 00 N
4 20250414 141013 57 100.00 KOSDAQ 일반서비스 N N N N N 2755 90 2 3.38 74527265 27565 154.38 2645 2775 2620 3460 1870 2665 2703.69 0.00 0 5239 2785 2725 2615 2555 2445 2755 2585 134 795 500 1910 5 1 26824748 739 -7.29 2.67 12 0.10 -378.00 1033.00 5660 20240418 -51.33 2360 20250409 16.74 3700 -25.54 20250108 2360 16.74 20250409 5660 -51.33 20240418 2360 16.74 20250409 0.46 Y 261780 500 134 억 0 N N 0 N 00 N
5 20250414 131011 57 100.00 KOSDAQ 일반서비스 N N N N N 2765 100 2 3.75 66808215 24761 138.68 2645 2775 2620 3460 1870 2665 2698.12 0.00 0 4155 2785 2725 2615 2555 2445 2755 2585 134 795 500 1910 5 1 26824748 742 -7.31 2.68 12 0.09 -378.00 1033.00 5660 20240418 -51.15 2360 20250409 17.16 3700 -25.27 20250108 2360 17.16 20250409 5660 -51.15 20240418 2360 17.16 20250409 0.46 Y 261780 500 134 억 0 N N 0 N 00 N
6 20250414 121014 57 100.00 KOSDAQ 일반서비스 N N N N N 2720 55 2 2.06 53819315 20039 112.23 2645 2750 2620 3460 1870 2665 2685.73 0.00 0 2672 2785 2725 2615 2555 2445 2755 2585 134 795 500 1910 5 1 26824748 730 -7.20 2.63 12 0.07 -378.00 1033.00 5660 20240418 -51.94 2360 20250409 15.25 3700 -26.49 20250108 2360 15.25 20250409 5660 -51.94 20240418 2360 15.25 20250409 0.46 Y 261780 500 134 억 0 N N 0 N 00 N
7 20250414 111008 57 100.00 KOSDAQ 일반서비스 N N N N N 2695 30 2 1.13 44416960 16585 92.89 2645 2715 2620 3460 1870 2665 2678.14 0.00 0 1426 2785 2725 2615 2555 2445 2755 2585 134 795 500 1910 5 1 26824748 723 -7.13 2.61 12 0.06 -378.00 1033.00 5660 20240418 -52.39 2360 20250409 14.19 3700 -27.16 20250108 2360 14.19 20250409 5660 -52.39 20240418 2360 14.19 20250409 0.46 Y 261780 500 134 억 0 N N 0 N 00 N
8 20250414 101011 57 100.00 KOSDAQ 일반서비스 N N N N N 2665 0 3 0.00 28876380 10826 60.63 2645 2705 2620 3460 1870 2665 2667.32 0.00 0 944 2785 2725 2615 2555 2445 2755 2585 134 795 500 1910 5 1 26824748 715 -7.05 2.58 12 0.04 -378.00 1033.00 5660 20240418 -52.92 2360 20250409 12.92 3700 -27.97 20250108 2360 12.92 20250409 5660 -52.92 20240418 2360 12.92 20250409 0.46 Y 261780 500 134 억 0 N N 0 N 00 N
9 20250414 091011 57 100.00 KOSDAQ 일반서비스 N N N N N 2630 -35 5 -1.31 1863075 706 3.95 2645 2645 2620 3460 1870 2665 2638.92 0.00 0 -8 2785 2725 2615 2555 2445 2755 2585 134 795 500 1910 5 1 26824748 705 -6.96 2.55 12 0.00 -378.00 1033.00 5660 20240418 -53.53 2360 20250409 11.44 3700 -28.92 20250108 2360 11.44 20250409 5660 -53.53 20240418 2360 11.44 20250409 0.46 Y 261780 500 134 억 0 N N 0 N 00 N
10 20250411 161001 57 100.00 KOSDAQ 일반서비스 N N N N N 2665 85 2 3.29 46433040 17851 41.27 2505 2675 2505 3350 1810 2580 2600.97 0.00 0 -451 2686 2632 2531 2477 2376 2660 2505 134 770 500 1850 5 1 26824748 715 -7.05 2.58 12 0.07 -378.00 1033.00 5660 20240418 -52.92 2360 20250409 12.92 3700 -27.97 20250108 2360 12.92 20250409 5660 -52.92 20240418 2360 12.92 20250409 0.46 Y 261780 500 134 억 0 N N 0 N 00 N
11 20250411 151010 57 100.00 KOSDAQ 일반서비스 N N N N N 2620 40 2 1.55 43149500 16615 38.41 2505 2675 2505 3350 1810 2580 2597.02 0.00 0 -263 2686 2632 2531 2477 2376 2660 2505 134 770 500 1850 5 1 26824748 703 -6.93 2.54 12 0.06 -378.00 1033.00 5660 20240418 -53.71 2360 20250409 11.02 3700 -29.19 20250108 2360 11.02 20250409 5660 -53.71 20240418 2360 11.02 20250409 0.46 Y 261780 500 134 억 0 N N 0 N 00 N
12 20250411 141008 57 100.00 KOSDAQ 일반서비스 N N N N N 2610 30 2 1.16 37626510 14509 33.54 2505 2675 2505 3350 1810 2580 2593.32 0.00 0 146 2686 2632 2531 2477 2376 2660 2505 134 770 500 1850 5 1 26824748 700 -6.90 2.53 12 0.05 -378.00 1033.00 5660 20240418 -53.89 2360 20250409 10.59 3700 -29.46 20250108 2360 10.59 20250409 5660 -53.89 20240418 2360 10.59 20250409 0.46 Y 261780 500 134 억 0 N N 0 N 00 N