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
284620/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
20250414,161026,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1219,64,2,5.54,81276079,68469,187.43,1155,1233,1143,1501,809,1155,1187.05,3.11,0,26173,1227,1191,1156,1120,1085,1173,1102,165,346,500,0,1,1,33086953,403,-2.81,18.75,12,0.21,-434.00,65.00,7100,20240702,-82.83,1052,20250407,15.87,3130,-61.05,20250103,1052,15.87,20250407,7100,-82.83,20240702,1052,15.87,20250407,0.02,Y,284620,500,165 억,,1030043,N,N,6629,N,00,N
20250414,151034,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1233,78,2,6.75,76563867,64606,176.86,1155,1233,1143,1501,809,1155,1185.09,3.11,0,26688,1227,1191,1156,1120,1085,1173,1102,165,346,500,0,1,1,33086953,408,-2.84,18.97,12,0.20,-434.00,65.00,7100,20240702,-82.63,1052,20250407,17.21,3130,-60.61,20250103,1052,17.21,20250407,7100,-82.63,20240702,1052,17.21,20250407,0.02,Y,284620,500,165 억,,1030043,N,N,4918,N,00,N
20250414,141034,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1192,37,2,3.20,52332909,44414,121.58,1155,1200,1143,1501,809,1155,1178.30,3.11,0,14137,1227,1191,1156,1120,1085,1173,1102,165,346,500,0,1,1,33086953,394,-2.75,18.34,12,0.13,-434.00,65.00,7100,20240702,-83.21,1052,20250407,13.31,3130,-61.92,20250103,1052,13.31,20250407,7100,-83.21,20240702,1052,13.31,20250407,0.02,Y,284620,500,165 억,,1030043,N,N,4918,N,00,N
20250414,131031,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1192,37,2,3.20,50441138,42826,117.24,1155,1200,1143,1501,809,1155,1177.82,3.11,0,13860,1227,1191,1156,1120,1085,1173,1102,165,346,500,0,1,1,33086953,394,-2.75,18.34,12,0.13,-434.00,65.00,7100,20240702,-83.21,1052,20250407,13.31,3130,-61.92,20250103,1052,13.31,20250407,7100,-83.21,20240702,1052,13.31,20250407,0.02,Y,284620,500,165 억,,1030043,N,N,4918,N,00,N
20250414,121034,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1188,33,2,2.86,46488670,39500,108.13,1155,1200,1143,1501,809,1155,1176.93,3.11,0,13872,1227,1191,1156,1120,1085,1173,1102,165,346,500,0,1,1,33086953,393,-2.74,18.28,12,0.12,-434.00,65.00,7100,20240702,-83.27,1052,20250407,12.93,3130,-62.04,20250103,1052,12.93,20250407,7100,-83.27,20240702,1052,12.93,20250407,0.02,Y,284620,500,165 억,,1030043,N,N,4918,N,00,N
20250414,111029,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1189,34,2,2.94,39575136,33689,92.22,1155,1200,1143,1501,809,1155,1174.72,3.11,0,12922,1227,1191,1156,1120,1085,1173,1102,165,346,500,0,1,1,33086953,393,-2.74,18.29,12,0.10,-434.00,65.00,7100,20240702,-83.25,1052,20250407,13.02,3130,-62.01,20250103,1052,13.02,20250407,7100,-83.25,20240702,1052,13.02,20250407,0.02,Y,284620,500,165 억,,1030043,N,N,4918,N,00,N
20250414,101031,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1192,37,2,3.20,33944170,28951,79.25,1155,1200,1143,1501,809,1155,1172.47,3.11,0,14133,1227,1191,1156,1120,1085,1173,1102,165,346,500,0,1,1,33086953,394,-2.75,18.34,12,0.09,-434.00,65.00,7100,20240702,-83.21,1052,20250407,13.31,3130,-61.92,20250103,1052,13.31,20250407,7100,-83.21,20240702,1052,13.31,20250407,0.02,Y,284620,500,165 억,,1030043,N,N,4918,N,00,N
20250414,091032,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1160,5,2,0.43,7643263,6605,18.08,1155,1161,1149,1501,809,1155,1157.19,3.11,0,5762,1227,1191,1156,1120,1085,1173,1102,165,346,500,0,1,1,33086953,384,-2.67,17.85,12,0.02,-434.00,65.00,7100,20240702,-83.66,1052,20250407,10.27,3130,-62.94,20250103,1052,10.27,20250407,7100,-83.66,20240702,1052,10.27,20250407,0.02,Y,284620,500,165 억,,1030043,N,N,4918,N,00,N
20250411,161021,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1155,-6,5,-0.52,40240943,35078,59.43,1161,1192,1121,1509,813,1161,1147.18,3.10,0,4660,1236,1198,1138,1100,1040,1217,1119,165,348,500,0,1,1,33086953,382,-2.66,17.77,12,0.11,-434.00,65.00,7100,20240702,-83.73,1052,20250407,9.79,3130,-63.10,20250103,1052,9.79,20250407,7100,-83.73,20240702,1052,9.79,20250407,0.02,Y,284620,500,165 억,,1025302,N,N,4918,N,00,N
20250411,151030,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1155,-6,5,-0.52,36107243,31498,53.37,1161,1192,1121,1509,813,1161,1146.33,3.10,0,3583,1236,1198,1138,1100,1040,1217,1119,165,348,500,0,1,1,33086953,382,-2.66,17.77,12,0.10,-434.00,65.00,7100,20240702,-83.73,1052,20250407,9.79,3130,-63.10,20250103,1052,9.79,20250407,7100,-83.73,20240702,1052,9.79,20250407,0.02,Y,284620,500,165 억,,1025302,N,N,1662,N,00,N
20250411,141028,51,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1157,-4,5,-0.34,30937857,27021,45.78,1161,1192,1121,1509,813,1161,1144.96,3.10,0,1921,1236,1198,1138,1100,1040,1217,1119,165,348,500,0,1,1,33086953,383,-2.67,17.80,12,0.08,-434.00,65.00,7100,20240702,-83.70,1052,20250407,9.98,3130,-63.04,20250103,1052,9.98,20250407,7100,-83.70,20240702,1052,9.98,20250407,0.02,Y,284620,500,165 억,,1025302,N,N,1662,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 161026 51 100.00 KOSDAQ 일반서비스 N N N N N 1219 64 2 5.54 81276079 68469 187.43 1155 1233 1143 1501 809 1155 1187.05 3.11 0 26173 1227 1191 1156 1120 1085 1173 1102 165 346 500 0 1 1 33086953 403 -2.81 18.75 12 0.21 -434.00 65.00 7100 20240702 -82.83 1052 20250407 15.87 3130 -61.05 20250103 1052 15.87 20250407 7100 -82.83 20240702 1052 15.87 20250407 0.02 Y 284620 500 165 억 1030043 N N 6629 N 00 N
3 20250414 151034 51 100.00 KOSDAQ 일반서비스 N N N N N 1233 78 2 6.75 76563867 64606 176.86 1155 1233 1143 1501 809 1155 1185.09 3.11 0 26688 1227 1191 1156 1120 1085 1173 1102 165 346 500 0 1 1 33086953 408 -2.84 18.97 12 0.20 -434.00 65.00 7100 20240702 -82.63 1052 20250407 17.21 3130 -60.61 20250103 1052 17.21 20250407 7100 -82.63 20240702 1052 17.21 20250407 0.02 Y 284620 500 165 억 1030043 N N 4918 N 00 N
4 20250414 141034 51 100.00 KOSDAQ 일반서비스 N N N N N 1192 37 2 3.20 52332909 44414 121.58 1155 1200 1143 1501 809 1155 1178.30 3.11 0 14137 1227 1191 1156 1120 1085 1173 1102 165 346 500 0 1 1 33086953 394 -2.75 18.34 12 0.13 -434.00 65.00 7100 20240702 -83.21 1052 20250407 13.31 3130 -61.92 20250103 1052 13.31 20250407 7100 -83.21 20240702 1052 13.31 20250407 0.02 Y 284620 500 165 억 1030043 N N 4918 N 00 N
5 20250414 131031 51 100.00 KOSDAQ 일반서비스 N N N N N 1192 37 2 3.20 50441138 42826 117.24 1155 1200 1143 1501 809 1155 1177.82 3.11 0 13860 1227 1191 1156 1120 1085 1173 1102 165 346 500 0 1 1 33086953 394 -2.75 18.34 12 0.13 -434.00 65.00 7100 20240702 -83.21 1052 20250407 13.31 3130 -61.92 20250103 1052 13.31 20250407 7100 -83.21 20240702 1052 13.31 20250407 0.02 Y 284620 500 165 억 1030043 N N 4918 N 00 N
6 20250414 121034 51 100.00 KOSDAQ 일반서비스 N N N N N 1188 33 2 2.86 46488670 39500 108.13 1155 1200 1143 1501 809 1155 1176.93 3.11 0 13872 1227 1191 1156 1120 1085 1173 1102 165 346 500 0 1 1 33086953 393 -2.74 18.28 12 0.12 -434.00 65.00 7100 20240702 -83.27 1052 20250407 12.93 3130 -62.04 20250103 1052 12.93 20250407 7100 -83.27 20240702 1052 12.93 20250407 0.02 Y 284620 500 165 억 1030043 N N 4918 N 00 N
7 20250414 111029 51 100.00 KOSDAQ 일반서비스 N N N N N 1189 34 2 2.94 39575136 33689 92.22 1155 1200 1143 1501 809 1155 1174.72 3.11 0 12922 1227 1191 1156 1120 1085 1173 1102 165 346 500 0 1 1 33086953 393 -2.74 18.29 12 0.10 -434.00 65.00 7100 20240702 -83.25 1052 20250407 13.02 3130 -62.01 20250103 1052 13.02 20250407 7100 -83.25 20240702 1052 13.02 20250407 0.02 Y 284620 500 165 억 1030043 N N 4918 N 00 N
8 20250414 101031 51 100.00 KOSDAQ 일반서비스 N N N N N 1192 37 2 3.20 33944170 28951 79.25 1155 1200 1143 1501 809 1155 1172.47 3.11 0 14133 1227 1191 1156 1120 1085 1173 1102 165 346 500 0 1 1 33086953 394 -2.75 18.34 12 0.09 -434.00 65.00 7100 20240702 -83.21 1052 20250407 13.31 3130 -61.92 20250103 1052 13.31 20250407 7100 -83.21 20240702 1052 13.31 20250407 0.02 Y 284620 500 165 억 1030043 N N 4918 N 00 N
9 20250414 091032 51 100.00 KOSDAQ 일반서비스 N N N N N 1160 5 2 0.43 7643263 6605 18.08 1155 1161 1149 1501 809 1155 1157.19 3.11 0 5762 1227 1191 1156 1120 1085 1173 1102 165 346 500 0 1 1 33086953 384 -2.67 17.85 12 0.02 -434.00 65.00 7100 20240702 -83.66 1052 20250407 10.27 3130 -62.94 20250103 1052 10.27 20250407 7100 -83.66 20240702 1052 10.27 20250407 0.02 Y 284620 500 165 억 1030043 N N 4918 N 00 N
10 20250411 161021 51 100.00 KOSDAQ 일반서비스 N N N N N 1155 -6 5 -0.52 40240943 35078 59.43 1161 1192 1121 1509 813 1161 1147.18 3.10 0 4660 1236 1198 1138 1100 1040 1217 1119 165 348 500 0 1 1 33086953 382 -2.66 17.77 12 0.11 -434.00 65.00 7100 20240702 -83.73 1052 20250407 9.79 3130 -63.10 20250103 1052 9.79 20250407 7100 -83.73 20240702 1052 9.79 20250407 0.02 Y 284620 500 165 억 1025302 N N 4918 N 00 N
11 20250411 151030 51 100.00 KOSDAQ 일반서비스 N N N N N 1155 -6 5 -0.52 36107243 31498 53.37 1161 1192 1121 1509 813 1161 1146.33 3.10 0 3583 1236 1198 1138 1100 1040 1217 1119 165 348 500 0 1 1 33086953 382 -2.66 17.77 12 0.10 -434.00 65.00 7100 20240702 -83.73 1052 20250407 9.79 3130 -63.10 20250103 1052 9.79 20250407 7100 -83.73 20240702 1052 9.79 20250407 0.02 Y 284620 500 165 억 1025302 N N 1662 N 00 N
12 20250411 141028 51 100.00 KOSDAQ 일반서비스 N N N N N 1157 -4 5 -0.34 30937857 27021 45.78 1161 1192 1121 1509 813 1161 1144.96 3.10 0 1921 1236 1198 1138 1100 1040 1217 1119 165 348 500 0 1 1 33086953 383 -2.67 17.80 12 0.08 -434.00 65.00 7100 20240702 -83.70 1052 20250407 9.98 3130 -63.04 20250103 1052 9.98 20250407 7100 -83.70 20240702 1052 9.98 20250407 0.02 Y 284620 500 165 억 1025302 N N 1662 N 00 N