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
291650/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
20250414,161034,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,940,44,2,4.91,297681384,326239,199.06,896,947,885,1164,628,896,912.36,5.99,0,13656,926,910,880,864,834,919,873,146,268,500,530,1,1,29280252,275,-2.06,1.12,12,1.11,-457.00,842.00,3427,20240808,-72.57,803,20250409,17.06,1270,-25.98,20250121,803,17.06,20250409,4015,-76.59,20240808,803,17.06,20250409,1.48,Y,291650,500,146 억,,1754335,N,N,10662,N,00,N
20250414,151042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,939,43,2,4.80,256296131,282137,172.15,896,947,885,1164,628,896,908.41,5.99,0,21359,926,910,880,864,834,919,873,146,268,500,530,1,1,29280252,275,-2.05,1.12,12,0.96,-457.00,842.00,3427,20240808,-72.60,803,20250409,16.94,1270,-26.06,20250121,803,16.94,20250409,4015,-76.61,20240808,803,16.94,20250409,1.48,Y,291650,500,146 억,,1754335,N,N,9238,N,00,N
20250414,141042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,902,6,2,0.67,152579391,169874,103.65,896,913,885,1164,628,896,898.19,5.99,0,14559,926,910,880,864,834,919,873,146,268,500,530,1,1,29280252,264,-1.97,1.07,12,0.58,-457.00,842.00,3427,20240808,-73.68,803,20250409,12.33,1270,-28.98,20250121,803,12.33,20250409,4015,-77.53,20240808,803,12.33,20250409,1.48,Y,291650,500,146 억,,1754335,N,N,9238,N,00,N
20250414,131040,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,906,10,2,1.12,131414450,146312,89.27,896,913,885,1164,628,896,898.18,5.99,0,11166,926,910,880,864,834,919,873,146,268,500,530,1,1,29280252,265,-1.98,1.08,12,0.50,-457.00,842.00,3427,20240808,-73.56,803,20250409,12.83,1270,-28.66,20250121,803,12.83,20250409,4015,-77.43,20240808,803,12.83,20250409,1.48,Y,291650,500,146 억,,1754335,N,N,9238,N,00,N
20250414,121043,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,905,9,2,1.00,103715634,115559,70.51,896,913,885,1164,628,896,897.51,5.99,0,9853,926,910,880,864,834,919,873,146,268,500,530,1,1,29280252,265,-1.98,1.07,12,0.39,-457.00,842.00,3427,20240808,-73.59,803,20250409,12.70,1270,-28.74,20250121,803,12.70,20250409,4015,-77.46,20240808,803,12.70,20250409,1.48,Y,291650,500,146 억,,1754335,N,N,9238,N,00,N
20250414,111037,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,896,0,3,0.00,76046065,84726,51.70,896,913,885,1164,628,896,897.55,5.99,0,9775,926,910,880,864,834,919,873,146,268,500,530,1,1,29280252,262,-1.96,1.06,12,0.29,-457.00,842.00,3427,20240808,-73.85,803,20250409,11.58,1270,-29.45,20250121,803,11.58,20250409,4015,-77.68,20240808,803,11.58,20250409,1.48,Y,291650,500,146 억,,1754335,N,N,9238,N,00,N
20250414,101039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,895,-1,5,-0.11,40408238,45246,27.61,896,905,885,1164,628,896,893.08,5.99,0,8060,926,910,880,864,834,919,873,146,268,500,530,1,1,29280252,262,-1.96,1.06,12,0.15,-457.00,842.00,3427,20240808,-73.88,803,20250409,11.46,1270,-29.53,20250121,803,11.46,20250409,4015,-77.71,20240808,803,11.46,20250409,1.48,Y,291650,500,146 억,,1754335,N,N,9238,N,00,N
20250414,091040,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,886,-10,5,-1.12,9537385,10699,6.53,896,900,885,1164,628,896,891.43,5.99,0,1301,926,910,880,864,834,919,873,146,268,500,530,1,1,29280252,259,-1.94,1.05,12,0.04,-457.00,842.00,3427,20240808,-74.15,803,20250409,10.34,1270,-30.24,20250121,803,10.34,20250409,4015,-77.93,20240808,803,10.34,20250409,1.48,Y,291650,500,146 억,,1754335,N,N,9238,N,00,N
20250411,161029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,896,12,2,1.36,140675287,161450,24.14,861,896,850,1149,619,884,871.32,6.01,0,-4097,982,933,881,832,780,957,856,146,265,500,530,1,1,29280252,262,-1.96,1.06,12,0.55,-457.00,842.00,3427,20240808,-73.85,803,20250409,11.58,1270,-29.45,20250121,803,11.58,20250409,4015,-77.68,20240808,803,11.58,20250409,1.49,Y,291650,500,146 억,,1759140,N,N,9238,N,00,N
20250411,151038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,893,9,2,1.02,130630525,150200,22.46,861,893,850,1149,619,884,869.71,6.01,0,-107,982,933,881,832,780,957,856,146,265,500,530,1,1,29280252,261,-1.95,1.06,12,0.51,-457.00,842.00,3427,20240808,-73.94,803,20250409,11.21,1270,-29.69,20250121,803,11.21,20250409,4015,-77.76,20240808,803,11.21,20250409,1.49,Y,291650,500,146 억,,1759140,N,N,0,N,00,N
20250411,141036,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,883,-1,5,-0.11,120617463,138929,20.77,861,890,850,1149,619,884,868.19,6.01,0,1125,982,933,881,832,780,957,856,146,265,500,530,1,1,29280252,259,-1.93,1.05,12,0.47,-457.00,842.00,3427,20240808,-74.23,803,20250409,9.96,1270,-30.47,20250121,803,9.96,20250409,4015,-78.01,20240808,803,9.96,20250409,1.49,Y,291650,500,146 억,,1759140,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 161034 57 100.00 KOSDAQ 일반서비스 N N N N N 940 44 2 4.91 297681384 326239 199.06 896 947 885 1164 628 896 912.36 5.99 0 13656 926 910 880 864 834 919 873 146 268 500 530 1 1 29280252 275 -2.06 1.12 12 1.11 -457.00 842.00 3427 20240808 -72.57 803 20250409 17.06 1270 -25.98 20250121 803 17.06 20250409 4015 -76.59 20240808 803 17.06 20250409 1.48 Y 291650 500 146 억 1754335 N N 10662 N 00 N
3 20250414 151042 57 100.00 KOSDAQ 일반서비스 N N N N N 939 43 2 4.80 256296131 282137 172.15 896 947 885 1164 628 896 908.41 5.99 0 21359 926 910 880 864 834 919 873 146 268 500 530 1 1 29280252 275 -2.05 1.12 12 0.96 -457.00 842.00 3427 20240808 -72.60 803 20250409 16.94 1270 -26.06 20250121 803 16.94 20250409 4015 -76.61 20240808 803 16.94 20250409 1.48 Y 291650 500 146 억 1754335 N N 9238 N 00 N
4 20250414 141042 57 100.00 KOSDAQ 일반서비스 N N N N N 902 6 2 0.67 152579391 169874 103.65 896 913 885 1164 628 896 898.19 5.99 0 14559 926 910 880 864 834 919 873 146 268 500 530 1 1 29280252 264 -1.97 1.07 12 0.58 -457.00 842.00 3427 20240808 -73.68 803 20250409 12.33 1270 -28.98 20250121 803 12.33 20250409 4015 -77.53 20240808 803 12.33 20250409 1.48 Y 291650 500 146 억 1754335 N N 9238 N 00 N
5 20250414 131040 57 100.00 KOSDAQ 일반서비스 N N N N N 906 10 2 1.12 131414450 146312 89.27 896 913 885 1164 628 896 898.18 5.99 0 11166 926 910 880 864 834 919 873 146 268 500 530 1 1 29280252 265 -1.98 1.08 12 0.50 -457.00 842.00 3427 20240808 -73.56 803 20250409 12.83 1270 -28.66 20250121 803 12.83 20250409 4015 -77.43 20240808 803 12.83 20250409 1.48 Y 291650 500 146 억 1754335 N N 9238 N 00 N
6 20250414 121043 57 100.00 KOSDAQ 일반서비스 N N N N N 905 9 2 1.00 103715634 115559 70.51 896 913 885 1164 628 896 897.51 5.99 0 9853 926 910 880 864 834 919 873 146 268 500 530 1 1 29280252 265 -1.98 1.07 12 0.39 -457.00 842.00 3427 20240808 -73.59 803 20250409 12.70 1270 -28.74 20250121 803 12.70 20250409 4015 -77.46 20240808 803 12.70 20250409 1.48 Y 291650 500 146 억 1754335 N N 9238 N 00 N
7 20250414 111037 57 100.00 KOSDAQ 일반서비스 N N N N N 896 0 3 0.00 76046065 84726 51.70 896 913 885 1164 628 896 897.55 5.99 0 9775 926 910 880 864 834 919 873 146 268 500 530 1 1 29280252 262 -1.96 1.06 12 0.29 -457.00 842.00 3427 20240808 -73.85 803 20250409 11.58 1270 -29.45 20250121 803 11.58 20250409 4015 -77.68 20240808 803 11.58 20250409 1.48 Y 291650 500 146 억 1754335 N N 9238 N 00 N
8 20250414 101039 57 100.00 KOSDAQ 일반서비스 N N N N N 895 -1 5 -0.11 40408238 45246 27.61 896 905 885 1164 628 896 893.08 5.99 0 8060 926 910 880 864 834 919 873 146 268 500 530 1 1 29280252 262 -1.96 1.06 12 0.15 -457.00 842.00 3427 20240808 -73.88 803 20250409 11.46 1270 -29.53 20250121 803 11.46 20250409 4015 -77.71 20240808 803 11.46 20250409 1.48 Y 291650 500 146 억 1754335 N N 9238 N 00 N
9 20250414 091040 57 100.00 KOSDAQ 일반서비스 N N N N N 886 -10 5 -1.12 9537385 10699 6.53 896 900 885 1164 628 896 891.43 5.99 0 1301 926 910 880 864 834 919 873 146 268 500 530 1 1 29280252 259 -1.94 1.05 12 0.04 -457.00 842.00 3427 20240808 -74.15 803 20250409 10.34 1270 -30.24 20250121 803 10.34 20250409 4015 -77.93 20240808 803 10.34 20250409 1.48 Y 291650 500 146 억 1754335 N N 9238 N 00 N
10 20250411 161029 57 100.00 KOSDAQ 일반서비스 N N N N N 896 12 2 1.36 140675287 161450 24.14 861 896 850 1149 619 884 871.32 6.01 0 -4097 982 933 881 832 780 957 856 146 265 500 530 1 1 29280252 262 -1.96 1.06 12 0.55 -457.00 842.00 3427 20240808 -73.85 803 20250409 11.58 1270 -29.45 20250121 803 11.58 20250409 4015 -77.68 20240808 803 11.58 20250409 1.49 Y 291650 500 146 억 1759140 N N 9238 N 00 N
11 20250411 151038 57 100.00 KOSDAQ 일반서비스 N N N N N 893 9 2 1.02 130630525 150200 22.46 861 893 850 1149 619 884 869.71 6.01 0 -107 982 933 881 832 780 957 856 146 265 500 530 1 1 29280252 261 -1.95 1.06 12 0.51 -457.00 842.00 3427 20240808 -73.94 803 20250409 11.21 1270 -29.69 20250121 803 11.21 20250409 4015 -77.76 20240808 803 11.21 20250409 1.49 Y 291650 500 146 억 1759140 N N 0 N 00 N
12 20250411 141036 57 100.00 KOSDAQ 일반서비스 N N N N N 883 -1 5 -0.11 120617463 138929 20.77 861 890 850 1149 619 884 868.19 6.01 0 1125 982 933 881 832 780 957 856 146 265 500 530 1 1 29280252 259 -1.93 1.05 12 0.47 -457.00 842.00 3427 20240808 -74.23 803 20250409 9.96 1270 -30.47 20250121 803 9.96 20250409 4015 -78.01 20240808 803 9.96 20250409 1.49 Y 291650 500 146 억 1759140 N N 0 N 00 N