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
291230/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
20250414,161033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1653,103,2,6.65,487762326,301638,268.24,1550,1680,1550,2015,1085,1550,1617.05,1.23,0,53692,1610,1580,1528,1498,1446,1595,1513,44,465,100,1080,1,1,44095775,729,-413.25,2.42,12,0.68,-4.00,682.00,3365,20240520,-50.88,1428,20250409,15.76,2280,-27.50,20250107,1428,15.76,20250409,3365,-50.88,20240520,1428,15.76,20250409,1.94,Y,291230,100,44 억,,540456,N,N,7578,N,00,N
20250414,151042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1652,102,2,6.58,476883855,295047,262.38,1550,1680,1550,2015,1085,1550,1616.30,1.23,0,49436,1610,1580,1528,1498,1446,1595,1513,44,465,100,1080,1,1,44095775,728,-413.00,2.42,12,0.67,-4.00,682.00,3365,20240520,-50.91,1428,20250409,15.69,2280,-27.54,20250107,1428,15.69,20250409,3365,-50.91,20240520,1428,15.69,20250409,1.94,Y,291230,100,44 억,,540456,N,N,3108,N,00,N
20250414,141042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1658,108,2,6.97,448427842,277795,247.04,1550,1680,1550,2015,1085,1550,1614.24,1.23,0,45920,1610,1580,1528,1498,1446,1595,1513,44,465,100,1080,1,1,44095775,731,-414.50,2.43,12,0.63,-4.00,682.00,3365,20240520,-50.73,1428,20250409,16.11,2280,-27.28,20250107,1428,16.11,20250409,3365,-50.73,20240520,1428,16.11,20250409,1.94,Y,291230,100,44 억,,540456,N,N,3108,N,00,N
20250414,131040,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1656,106,2,6.84,418922015,259922,231.14,1550,1680,1550,2015,1085,1550,1611.72,1.23,0,43922,1610,1580,1528,1498,1446,1595,1513,44,465,100,1080,1,1,44095775,730,-414.00,2.43,12,0.59,-4.00,682.00,3365,20240520,-50.79,1428,20250409,15.97,2280,-27.37,20250107,1428,15.97,20250409,3365,-50.79,20240520,1428,15.97,20250409,1.94,Y,291230,100,44 억,,540456,N,N,3108,N,00,N
20250414,121042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1638,88,2,5.68,298194929,187353,166.61,1550,1666,1550,2015,1085,1550,1591.62,1.23,0,59975,1610,1580,1528,1498,1446,1595,1513,44,465,100,1080,1,1,44095775,722,-409.50,2.40,12,0.42,-4.00,682.00,3365,20240520,-51.32,1428,20250409,14.71,2280,-28.16,20250107,1428,14.71,20250409,3365,-51.32,20240520,1428,14.71,20250409,1.94,Y,291230,100,44 억,,540456,N,N,3108,N,00,N
20250414,111037,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1596,46,2,2.97,201976519,128383,114.17,1550,1609,1550,2015,1085,1550,1573.23,1.23,0,42814,1610,1580,1528,1498,1446,1595,1513,44,465,100,1080,1,1,44095775,704,-399.00,2.34,12,0.29,-4.00,682.00,3365,20240520,-52.57,1428,20250409,11.76,2280,-30.00,20250107,1428,11.76,20250409,3365,-52.57,20240520,1428,11.76,20250409,1.94,Y,291230,100,44 억,,540456,N,N,3108,N,00,N
20250414,101039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1575,25,2,1.61,149209427,95248,84.70,1550,1595,1550,2015,1085,1550,1566.54,1.23,0,43081,1610,1580,1528,1498,1446,1595,1513,44,465,100,1080,1,1,44095775,695,-393.75,2.31,12,0.22,-4.00,682.00,3365,20240520,-53.19,1428,20250409,10.29,2280,-30.92,20250107,1428,10.29,20250409,3365,-53.19,20240520,1428,10.29,20250409,1.94,Y,291230,100,44 억,,540456,N,N,3108,N,00,N
20250414,091040,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1565,15,2,0.97,84898202,54350,48.33,1550,1595,1550,2015,1085,1550,1562.06,1.23,0,32823,1610,1580,1528,1498,1446,1595,1513,44,465,100,1080,1,1,44095775,690,-391.25,2.29,12,0.12,-4.00,682.00,3365,20240520,-53.49,1428,20250409,9.59,2280,-31.36,20250107,1428,9.59,20250409,3365,-53.49,20240520,1428,9.59,20250409,1.94,Y,291230,100,44 억,,540456,N,N,3108,N,00,N
20250411,161029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1550,40,2,2.65,172040594,112360,207.22,1497,1558,1476,1963,1057,1510,1531.15,1.14,0,37879,1534,1522,1500,1488,1466,1528,1494,44,453,100,1050,1,1,44095775,683,-387.50,2.27,12,0.25,-4.00,682.00,3365,20240520,-53.94,1428,20250409,8.54,2280,-32.02,20250107,1428,8.54,20250409,3365,-53.94,20240520,1428,8.54,20250409,1.96,Y,291230,100,44 억,,503148,N,N,3108,N,00,N
20250411,151038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1550,40,2,2.65,166268400,108635,200.35,1497,1558,1476,1963,1057,1510,1530.52,1.14,0,37709,1534,1522,1500,1488,1466,1528,1494,44,453,100,1050,1,1,44095775,683,-387.50,2.27,12,0.25,-4.00,682.00,3365,20240520,-53.94,1428,20250409,8.54,2280,-32.02,20250107,1428,8.54,20250409,3365,-53.94,20240520,1428,8.54,20250409,1.96,Y,291230,100,44 억,,503148,N,N,545,N,00,N
20250411,141036,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1546,36,2,2.38,136382351,89309,164.71,1497,1558,1476,1963,1057,1510,1527.08,1.14,0,26242,1534,1522,1500,1488,1466,1528,1494,44,453,100,1050,1,1,44095775,682,-386.50,2.27,12,0.20,-4.00,682.00,3365,20240520,-54.06,1428,20250409,8.26,2280,-32.19,20250107,1428,8.26,20250409,3365,-54.06,20240520,1428,8.26,20250409,1.96,Y,291230,100,44 억,,503148,N,N,545,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 161033 57 100.00 KOSDAQ 일반서비스 N N N N N 1653 103 2 6.65 487762326 301638 268.24 1550 1680 1550 2015 1085 1550 1617.05 1.23 0 53692 1610 1580 1528 1498 1446 1595 1513 44 465 100 1080 1 1 44095775 729 -413.25 2.42 12 0.68 -4.00 682.00 3365 20240520 -50.88 1428 20250409 15.76 2280 -27.50 20250107 1428 15.76 20250409 3365 -50.88 20240520 1428 15.76 20250409 1.94 Y 291230 100 44 억 540456 N N 7578 N 00 N
3 20250414 151042 57 100.00 KOSDAQ 일반서비스 N N N N N 1652 102 2 6.58 476883855 295047 262.38 1550 1680 1550 2015 1085 1550 1616.30 1.23 0 49436 1610 1580 1528 1498 1446 1595 1513 44 465 100 1080 1 1 44095775 728 -413.00 2.42 12 0.67 -4.00 682.00 3365 20240520 -50.91 1428 20250409 15.69 2280 -27.54 20250107 1428 15.69 20250409 3365 -50.91 20240520 1428 15.69 20250409 1.94 Y 291230 100 44 억 540456 N N 3108 N 00 N
4 20250414 141042 57 100.00 KOSDAQ 일반서비스 N N N N N 1658 108 2 6.97 448427842 277795 247.04 1550 1680 1550 2015 1085 1550 1614.24 1.23 0 45920 1610 1580 1528 1498 1446 1595 1513 44 465 100 1080 1 1 44095775 731 -414.50 2.43 12 0.63 -4.00 682.00 3365 20240520 -50.73 1428 20250409 16.11 2280 -27.28 20250107 1428 16.11 20250409 3365 -50.73 20240520 1428 16.11 20250409 1.94 Y 291230 100 44 억 540456 N N 3108 N 00 N
5 20250414 131040 57 100.00 KOSDAQ 일반서비스 N N N N N 1656 106 2 6.84 418922015 259922 231.14 1550 1680 1550 2015 1085 1550 1611.72 1.23 0 43922 1610 1580 1528 1498 1446 1595 1513 44 465 100 1080 1 1 44095775 730 -414.00 2.43 12 0.59 -4.00 682.00 3365 20240520 -50.79 1428 20250409 15.97 2280 -27.37 20250107 1428 15.97 20250409 3365 -50.79 20240520 1428 15.97 20250409 1.94 Y 291230 100 44 억 540456 N N 3108 N 00 N
6 20250414 121042 57 100.00 KOSDAQ 일반서비스 N N N N N 1638 88 2 5.68 298194929 187353 166.61 1550 1666 1550 2015 1085 1550 1591.62 1.23 0 59975 1610 1580 1528 1498 1446 1595 1513 44 465 100 1080 1 1 44095775 722 -409.50 2.40 12 0.42 -4.00 682.00 3365 20240520 -51.32 1428 20250409 14.71 2280 -28.16 20250107 1428 14.71 20250409 3365 -51.32 20240520 1428 14.71 20250409 1.94 Y 291230 100 44 억 540456 N N 3108 N 00 N
7 20250414 111037 57 100.00 KOSDAQ 일반서비스 N N N N N 1596 46 2 2.97 201976519 128383 114.17 1550 1609 1550 2015 1085 1550 1573.23 1.23 0 42814 1610 1580 1528 1498 1446 1595 1513 44 465 100 1080 1 1 44095775 704 -399.00 2.34 12 0.29 -4.00 682.00 3365 20240520 -52.57 1428 20250409 11.76 2280 -30.00 20250107 1428 11.76 20250409 3365 -52.57 20240520 1428 11.76 20250409 1.94 Y 291230 100 44 억 540456 N N 3108 N 00 N
8 20250414 101039 57 100.00 KOSDAQ 일반서비스 N N N N N 1575 25 2 1.61 149209427 95248 84.70 1550 1595 1550 2015 1085 1550 1566.54 1.23 0 43081 1610 1580 1528 1498 1446 1595 1513 44 465 100 1080 1 1 44095775 695 -393.75 2.31 12 0.22 -4.00 682.00 3365 20240520 -53.19 1428 20250409 10.29 2280 -30.92 20250107 1428 10.29 20250409 3365 -53.19 20240520 1428 10.29 20250409 1.94 Y 291230 100 44 억 540456 N N 3108 N 00 N
9 20250414 091040 57 100.00 KOSDAQ 일반서비스 N N N N N 1565 15 2 0.97 84898202 54350 48.33 1550 1595 1550 2015 1085 1550 1562.06 1.23 0 32823 1610 1580 1528 1498 1446 1595 1513 44 465 100 1080 1 1 44095775 690 -391.25 2.29 12 0.12 -4.00 682.00 3365 20240520 -53.49 1428 20250409 9.59 2280 -31.36 20250107 1428 9.59 20250409 3365 -53.49 20240520 1428 9.59 20250409 1.94 Y 291230 100 44 억 540456 N N 3108 N 00 N
10 20250411 161029 57 100.00 KOSDAQ 일반서비스 N N N N N 1550 40 2 2.65 172040594 112360 207.22 1497 1558 1476 1963 1057 1510 1531.15 1.14 0 37879 1534 1522 1500 1488 1466 1528 1494 44 453 100 1050 1 1 44095775 683 -387.50 2.27 12 0.25 -4.00 682.00 3365 20240520 -53.94 1428 20250409 8.54 2280 -32.02 20250107 1428 8.54 20250409 3365 -53.94 20240520 1428 8.54 20250409 1.96 Y 291230 100 44 억 503148 N N 3108 N 00 N
11 20250411 151038 57 100.00 KOSDAQ 일반서비스 N N N N N 1550 40 2 2.65 166268400 108635 200.35 1497 1558 1476 1963 1057 1510 1530.52 1.14 0 37709 1534 1522 1500 1488 1466 1528 1494 44 453 100 1050 1 1 44095775 683 -387.50 2.27 12 0.25 -4.00 682.00 3365 20240520 -53.94 1428 20250409 8.54 2280 -32.02 20250107 1428 8.54 20250409 3365 -53.94 20240520 1428 8.54 20250409 1.96 Y 291230 100 44 억 503148 N N 545 N 00 N
12 20250411 141036 57 100.00 KOSDAQ 일반서비스 N N N N N 1546 36 2 2.38 136382351 89309 164.71 1497 1558 1476 1963 1057 1510 1527.08 1.14 0 26242 1534 1522 1500 1488 1466 1528 1494 44 453 100 1050 1 1 44095775 682 -386.50 2.27 12 0.20 -4.00 682.00 3365 20240520 -54.06 1428 20250409 8.26 2280 -32.19 20250107 1428 8.26 20250409 3365 -54.06 20240520 1428 8.26 20250409 1.96 Y 291230 100 44 억 503148 N N 545 N 00 N