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
263700/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
20250414,161007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2210,10,2,0.45,28462630,12859,71.09,2200,2245,2150,2860,1540,2200,2213.44,1.51,0,1073,2330,2265,2175,2110,2020,2297,2142,98,660,500,1490,5,1,19414200,429,-2.11,0.88,12,0.07,-1045.00,2501.00,4665,20240402,-52.63,1980,20241209,11.62,2780,-20.50,20250103,1987,11.22,20250409,4480,-50.67,20240708,1980,11.62,20241209,1.16,Y,263700,500,98 억,,292265,N,N,0,N,00,N
20250414,151016,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2230,30,2,1.36,27663360,12497,69.09,2200,2245,2150,2860,1540,2200,2213.60,1.51,0,1157,2330,2265,2175,2110,2020,2297,2142,98,660,500,1490,5,1,19414200,433,-2.13,0.89,12,0.06,-1045.00,2501.00,4665,20240402,-52.20,1980,20241209,12.63,2780,-19.78,20250103,1987,12.23,20250409,4480,-50.22,20240708,1980,12.63,20241209,1.16,Y,263700,500,98 억,,292265,N,N,0,N,00,N
20250414,141015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2225,25,2,1.14,20720125,9369,51.79,2200,2245,2150,2860,1540,2200,2211.56,1.51,0,645,2330,2265,2175,2110,2020,2297,2142,98,660,500,1490,5,1,19414200,432,-2.13,0.89,12,0.05,-1045.00,2501.00,4665,20240402,-52.30,1980,20241209,12.37,2780,-19.96,20250103,1987,11.98,20250409,4480,-50.33,20240708,1980,12.37,20241209,1.16,Y,263700,500,98 억,,292265,N,N,0,N,00,N
20250414,131013,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,20,2,0.91,18340225,8299,45.88,2200,2245,2150,2860,1540,2200,2209.93,1.51,0,573,2330,2265,2175,2110,2020,2297,2142,98,660,500,1490,5,1,19414200,431,-2.12,0.89,12,0.04,-1045.00,2501.00,4665,20240402,-52.41,1980,20241209,12.12,2780,-20.14,20250103,1987,11.73,20250409,4480,-50.45,20240708,1980,12.12,20241209,1.16,Y,263700,500,98 억,,292265,N,N,0,N,00,N
20250414,121016,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,15,2,0.68,12780775,5773,31.91,2200,2245,2150,2860,1540,2200,2213.89,1.51,0,471,2330,2265,2175,2110,2020,2297,2142,98,660,500,1490,5,1,19414200,430,-2.12,0.89,12,0.03,-1045.00,2501.00,4665,20240402,-52.52,1980,20241209,11.87,2780,-20.32,20250103,1987,11.47,20250409,4480,-50.56,20240708,1980,11.87,20241209,1.16,Y,263700,500,98 억,,292265,N,N,0,N,00,N
20250414,111010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2205,5,2,0.23,12457665,5627,31.11,2200,2245,2150,2860,1540,2200,2213.91,1.51,0,473,2330,2265,2175,2110,2020,2297,2142,98,660,500,1490,5,1,19414200,428,-2.11,0.88,12,0.03,-1045.00,2501.00,4665,20240402,-52.73,1980,20241209,11.36,2780,-20.68,20250103,1987,10.97,20250409,4480,-50.78,20240708,1980,11.36,20241209,1.16,Y,263700,500,98 억,,292265,N,N,0,N,00,N
20250414,101013,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2245,45,2,2.05,7100920,3213,17.76,2200,2245,2150,2860,1540,2200,2210.06,1.51,0,304,2330,2265,2175,2110,2020,2297,2142,98,660,500,1490,5,1,19414200,436,-2.15,0.90,12,0.02,-1045.00,2501.00,4665,20240402,-51.88,1980,20241209,13.38,2780,-19.24,20250103,1987,12.98,20250409,4480,-49.89,20240708,1980,13.38,20241209,1.16,Y,263700,500,98 억,,292265,N,N,0,N,00,N
20250414,091013,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2195,-5,5,-0.23,1792030,820,4.53,2200,2210,2150,2860,1540,2200,2185.40,1.51,0,-577,2330,2265,2175,2110,2020,2297,2142,98,660,500,1490,5,1,19414200,426,-2.10,0.88,12,0.00,-1045.00,2501.00,4665,20240402,-52.95,1980,20241209,10.86,2780,-21.04,20250103,1987,10.47,20250409,4480,-51.00,20240708,1980,10.86,20241209,1.16,Y,263700,500,98 억,,292265,N,N,0,N,00,N
20250411,161003,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,70,2,3.29,39101971,18015,103.52,2130,2240,2085,2765,1495,2130,2170.52,1.50,0,501,2276,2202,2126,2052,1976,2240,2090,98,635,500,1440,5,1,19414200,427,-2.11,0.88,12,0.09,-1045.00,2501.00,4750,20240401,-53.68,1980,20241209,11.11,2780,-20.86,20250103,1987,10.72,20250409,4480,-50.89,20240708,1980,11.11,20241209,1.17,Y,263700,500,98 억,,291764,N,N,0,N,00,N
20250411,151012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2235,105,2,4.93,35777531,16518,94.92,2130,2240,2085,2765,1495,2130,2165.97,1.50,0,444,2276,2202,2126,2052,1976,2240,2090,98,635,500,1440,5,1,19414200,434,-2.14,0.89,12,0.09,-1045.00,2501.00,4750,20240401,-52.95,1980,20241209,12.88,2780,-19.60,20250103,1987,12.48,20250409,4480,-50.11,20240708,1980,12.88,20241209,1.17,Y,263700,500,98 억,,291764,N,N,0,N,00,N
20250411,141010,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,90,2,4.23,29835786,13845,79.56,2130,2240,2085,2765,1495,2130,2154.99,1.50,0,633,2276,2202,2126,2052,1976,2240,2090,98,635,500,1440,5,1,19414200,431,-2.12,0.89,12,0.07,-1045.00,2501.00,4750,20240401,-53.26,1980,20241209,12.12,2780,-20.14,20250103,1987,11.73,20250409,4480,-50.45,20240708,1980,12.12,20241209,1.17,Y,263700,500,98 억,,291764,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 161007 57 100.00 KOSDAQ 일반서비스 N N N N N 2210 10 2 0.45 28462630 12859 71.09 2200 2245 2150 2860 1540 2200 2213.44 1.51 0 1073 2330 2265 2175 2110 2020 2297 2142 98 660 500 1490 5 1 19414200 429 -2.11 0.88 12 0.07 -1045.00 2501.00 4665 20240402 -52.63 1980 20241209 11.62 2780 -20.50 20250103 1987 11.22 20250409 4480 -50.67 20240708 1980 11.62 20241209 1.16 Y 263700 500 98 억 292265 N N 0 N 00 N
3 20250414 151016 57 100.00 KOSDAQ 일반서비스 N N N N N 2230 30 2 1.36 27663360 12497 69.09 2200 2245 2150 2860 1540 2200 2213.60 1.51 0 1157 2330 2265 2175 2110 2020 2297 2142 98 660 500 1490 5 1 19414200 433 -2.13 0.89 12 0.06 -1045.00 2501.00 4665 20240402 -52.20 1980 20241209 12.63 2780 -19.78 20250103 1987 12.23 20250409 4480 -50.22 20240708 1980 12.63 20241209 1.16 Y 263700 500 98 억 292265 N N 0 N 00 N
4 20250414 141015 57 100.00 KOSDAQ 일반서비스 N N N N N 2225 25 2 1.14 20720125 9369 51.79 2200 2245 2150 2860 1540 2200 2211.56 1.51 0 645 2330 2265 2175 2110 2020 2297 2142 98 660 500 1490 5 1 19414200 432 -2.13 0.89 12 0.05 -1045.00 2501.00 4665 20240402 -52.30 1980 20241209 12.37 2780 -19.96 20250103 1987 11.98 20250409 4480 -50.33 20240708 1980 12.37 20241209 1.16 Y 263700 500 98 억 292265 N N 0 N 00 N
5 20250414 131013 57 100.00 KOSDAQ 일반서비스 N N N N N 2220 20 2 0.91 18340225 8299 45.88 2200 2245 2150 2860 1540 2200 2209.93 1.51 0 573 2330 2265 2175 2110 2020 2297 2142 98 660 500 1490 5 1 19414200 431 -2.12 0.89 12 0.04 -1045.00 2501.00 4665 20240402 -52.41 1980 20241209 12.12 2780 -20.14 20250103 1987 11.73 20250409 4480 -50.45 20240708 1980 12.12 20241209 1.16 Y 263700 500 98 억 292265 N N 0 N 00 N
6 20250414 121016 57 100.00 KOSDAQ 일반서비스 N N N N N 2215 15 2 0.68 12780775 5773 31.91 2200 2245 2150 2860 1540 2200 2213.89 1.51 0 471 2330 2265 2175 2110 2020 2297 2142 98 660 500 1490 5 1 19414200 430 -2.12 0.89 12 0.03 -1045.00 2501.00 4665 20240402 -52.52 1980 20241209 11.87 2780 -20.32 20250103 1987 11.47 20250409 4480 -50.56 20240708 1980 11.87 20241209 1.16 Y 263700 500 98 억 292265 N N 0 N 00 N
7 20250414 111010 57 100.00 KOSDAQ 일반서비스 N N N N N 2205 5 2 0.23 12457665 5627 31.11 2200 2245 2150 2860 1540 2200 2213.91 1.51 0 473 2330 2265 2175 2110 2020 2297 2142 98 660 500 1490 5 1 19414200 428 -2.11 0.88 12 0.03 -1045.00 2501.00 4665 20240402 -52.73 1980 20241209 11.36 2780 -20.68 20250103 1987 10.97 20250409 4480 -50.78 20240708 1980 11.36 20241209 1.16 Y 263700 500 98 억 292265 N N 0 N 00 N
8 20250414 101013 57 100.00 KOSDAQ 일반서비스 N N N N N 2245 45 2 2.05 7100920 3213 17.76 2200 2245 2150 2860 1540 2200 2210.06 1.51 0 304 2330 2265 2175 2110 2020 2297 2142 98 660 500 1490 5 1 19414200 436 -2.15 0.90 12 0.02 -1045.00 2501.00 4665 20240402 -51.88 1980 20241209 13.38 2780 -19.24 20250103 1987 12.98 20250409 4480 -49.89 20240708 1980 13.38 20241209 1.16 Y 263700 500 98 억 292265 N N 0 N 00 N
9 20250414 091013 57 100.00 KOSDAQ 일반서비스 N N N N N 2195 -5 5 -0.23 1792030 820 4.53 2200 2210 2150 2860 1540 2200 2185.40 1.51 0 -577 2330 2265 2175 2110 2020 2297 2142 98 660 500 1490 5 1 19414200 426 -2.10 0.88 12 0.00 -1045.00 2501.00 4665 20240402 -52.95 1980 20241209 10.86 2780 -21.04 20250103 1987 10.47 20250409 4480 -51.00 20240708 1980 10.86 20241209 1.16 Y 263700 500 98 억 292265 N N 0 N 00 N
10 20250411 161003 57 100.00 KOSDAQ 일반서비스 N N N N N 2200 70 2 3.29 39101971 18015 103.52 2130 2240 2085 2765 1495 2130 2170.52 1.50 0 501 2276 2202 2126 2052 1976 2240 2090 98 635 500 1440 5 1 19414200 427 -2.11 0.88 12 0.09 -1045.00 2501.00 4750 20240401 -53.68 1980 20241209 11.11 2780 -20.86 20250103 1987 10.72 20250409 4480 -50.89 20240708 1980 11.11 20241209 1.17 Y 263700 500 98 억 291764 N N 0 N 00 N
11 20250411 151012 57 100.00 KOSDAQ 일반서비스 N N N N N 2235 105 2 4.93 35777531 16518 94.92 2130 2240 2085 2765 1495 2130 2165.97 1.50 0 444 2276 2202 2126 2052 1976 2240 2090 98 635 500 1440 5 1 19414200 434 -2.14 0.89 12 0.09 -1045.00 2501.00 4750 20240401 -52.95 1980 20241209 12.88 2780 -19.60 20250103 1987 12.48 20250409 4480 -50.11 20240708 1980 12.88 20241209 1.17 Y 263700 500 98 억 291764 N N 0 N 00 N
12 20250411 141010 57 100.00 KOSDAQ 일반서비스 N N N N N 2220 90 2 4.23 29835786 13845 79.56 2130 2240 2085 2765 1495 2130 2154.99 1.50 0 633 2276 2202 2126 2052 1976 2240 2090 98 635 500 1440 5 1 19414200 431 -2.12 0.89 12 0.07 -1045.00 2501.00 4750 20240401 -53.26 1980 20241209 12.12 2780 -20.14 20250103 1987 11.73 20250409 4480 -50.45 20240708 1980 12.12 20241209 1.17 Y 263700 500 98 억 291764 N N 0 N 00 N