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
408920/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
20250414,161201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2160,45,2,2.13,17752700,8362,263.04,2130,2185,2090,2745,1485,2115,2122.10,0.18,0,1708,2155,2135,2105,2085,2055,2145,2095,43,630,100,1520,5,1,43232455,934,6.90,1.33,12,0.02,313.00,1625.00,2560,20240613,-15.62,1947,20241113,10.94,2500,-13.60,20250228,1964,9.98,20250102,2560,-15.62,20240613,1947,10.94,20241113,0.43,Y,408920,100,43 억,,76269,N,N,0,N,00,N
20250414,151211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2150,35,2,1.65,15488550,7313,230.04,2130,2185,2090,2745,1485,2115,2117.95,0.18,0,1709,2155,2135,2105,2085,2055,2145,2095,43,630,100,1520,5,1,43232455,929,6.87,1.32,12,0.02,313.00,1625.00,2560,20240613,-16.02,1947,20241113,10.43,2500,-14.00,20250228,1964,9.47,20250102,2560,-16.02,20240613,1947,10.43,20241113,0.43,Y,408920,100,43 억,,76269,N,N,0,N,00,N
20250414,141211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,15,2,0.71,14060660,6645,209.03,2130,2185,2090,2745,1485,2115,2115.98,0.18,0,1695,2155,2135,2105,2085,2055,2145,2095,43,630,100,1520,5,1,43232455,921,6.81,1.31,12,0.02,313.00,1625.00,2560,20240613,-16.80,1947,20241113,9.40,2500,-14.80,20250228,1964,8.45,20250102,2560,-16.80,20240613,1947,9.40,20241113,0.43,Y,408920,100,43 억,,76269,N,N,0,N,00,N
20250414,131208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,15,2,0.71,12860860,6082,191.32,2130,2185,2090,2745,1485,2115,2114.58,0.18,0,1684,2155,2135,2105,2085,2055,2145,2095,43,630,100,1520,5,1,43232455,921,6.81,1.31,12,0.01,313.00,1625.00,2560,20240613,-16.80,1947,20241113,9.40,2500,-14.80,20250228,1964,8.45,20250102,2560,-16.80,20240613,1947,9.40,20241113,0.43,Y,408920,100,43 억,,76269,N,N,0,N,00,N
20250414,121212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2130,15,2,0.71,11000300,5208,163.83,2130,2185,2090,2745,1485,2115,2112.19,0.18,0,1708,2155,2135,2105,2085,2055,2145,2095,43,630,100,1520,5,1,43232455,921,6.81,1.31,12,0.01,313.00,1625.00,2560,20240613,-16.80,1947,20241113,9.40,2500,-14.80,20250228,1964,8.45,20250102,2560,-16.80,20240613,1947,9.40,20241113,0.43,Y,408920,100,43 억,,76269,N,N,0,N,00,N
20250414,111205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2110,-5,5,-0.24,8363400,3960,124.57,2130,2185,2090,2745,1485,2115,2111.97,0.18,0,993,2155,2135,2105,2085,2055,2145,2095,43,630,100,1520,5,1,43232455,912,6.74,1.30,12,0.01,313.00,1625.00,2560,20240613,-17.58,1947,20241113,8.37,2500,-15.60,20250228,1964,7.43,20250102,2560,-17.58,20240613,1947,8.37,20241113,0.43,Y,408920,100,43 억,,76269,N,N,0,N,00,N
20250414,101207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2110,-5,5,-0.24,5750875,2722,85.62,2130,2185,2090,2745,1485,2115,2112.74,0.18,0,-145,2155,2135,2105,2085,2055,2145,2095,43,630,100,1520,5,1,43232455,912,6.74,1.30,12,0.01,313.00,1625.00,2560,20240613,-17.58,1947,20241113,8.37,2500,-15.60,20250228,1964,7.43,20250102,2560,-17.58,20240613,1947,8.37,20241113,0.43,Y,408920,100,43 억,,76269,N,N,0,N,00,N
20250414,091209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2105,-10,5,-0.47,2404150,1131,35.58,2130,2185,2090,2745,1485,2115,2125.69,0.18,0,-37,2155,2135,2105,2085,2055,2145,2095,43,630,100,1520,5,1,43232455,910,6.73,1.30,12,0.00,313.00,1625.00,2560,20240613,-17.77,1947,20241113,8.12,2500,-15.80,20250228,1964,7.18,20250102,2560,-17.77,20240613,1947,8.12,20241113,0.43,Y,408920,100,43 억,,76269,N,N,0,N,00,N
20250411,161155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2115,25,2,1.20,6556590,3134,33.89,2110,2125,2075,2715,1465,2090,2091.94,0.18,0,-242,2113,2101,2088,2076,2063,2102,2077,43,625,100,1500,5,1,43232455,914,6.76,1.30,12,0.01,313.00,1625.00,2560,20240613,-17.38,1947,20241113,8.63,2500,-15.40,20250228,1964,7.69,20250102,2560,-17.38,20240613,1947,8.63,20241113,0.43,Y,408920,100,43 억,,76510,N,N,0,N,00,N
20250411,151207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2115,25,2,1.20,6213960,2972,32.14,2110,2125,2075,2715,1465,2090,2090.83,0.18,0,-235,2113,2101,2088,2076,2063,2102,2077,43,625,100,1500,5,1,43232455,914,6.76,1.30,12,0.01,313.00,1625.00,2560,20240613,-17.38,1947,20241113,8.63,2500,-15.40,20250228,1964,7.69,20250102,2560,-17.38,20240613,1947,8.63,20241113,0.43,Y,408920,100,43 억,,76510,N,N,0,N,00,N
20250411,141204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2115,25,2,1.20,6047150,2893,31.29,2110,2125,2075,2715,1465,2090,2090.27,0.18,0,-236,2113,2101,2088,2076,2063,2102,2077,43,625,100,1500,5,1,43232455,914,6.76,1.30,12,0.01,313.00,1625.00,2560,20240613,-17.38,1947,20241113,8.63,2500,-15.40,20250228,1964,7.69,20250102,2560,-17.38,20240613,1947,8.63,20241113,0.43,Y,408920,100,43 억,,76510,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 161201 57 100.00 KOSDAQ 일반서비스 N N N N N 2160 45 2 2.13 17752700 8362 263.04 2130 2185 2090 2745 1485 2115 2122.10 0.18 0 1708 2155 2135 2105 2085 2055 2145 2095 43 630 100 1520 5 1 43232455 934 6.90 1.33 12 0.02 313.00 1625.00 2560 20240613 -15.62 1947 20241113 10.94 2500 -13.60 20250228 1964 9.98 20250102 2560 -15.62 20240613 1947 10.94 20241113 0.43 Y 408920 100 43 억 76269 N N 0 N 00 N
3 20250414 151211 57 100.00 KOSDAQ 일반서비스 N N N N N 2150 35 2 1.65 15488550 7313 230.04 2130 2185 2090 2745 1485 2115 2117.95 0.18 0 1709 2155 2135 2105 2085 2055 2145 2095 43 630 100 1520 5 1 43232455 929 6.87 1.32 12 0.02 313.00 1625.00 2560 20240613 -16.02 1947 20241113 10.43 2500 -14.00 20250228 1964 9.47 20250102 2560 -16.02 20240613 1947 10.43 20241113 0.43 Y 408920 100 43 억 76269 N N 0 N 00 N
4 20250414 141211 57 100.00 KOSDAQ 일반서비스 N N N N N 2130 15 2 0.71 14060660 6645 209.03 2130 2185 2090 2745 1485 2115 2115.98 0.18 0 1695 2155 2135 2105 2085 2055 2145 2095 43 630 100 1520 5 1 43232455 921 6.81 1.31 12 0.02 313.00 1625.00 2560 20240613 -16.80 1947 20241113 9.40 2500 -14.80 20250228 1964 8.45 20250102 2560 -16.80 20240613 1947 9.40 20241113 0.43 Y 408920 100 43 억 76269 N N 0 N 00 N
5 20250414 131208 57 100.00 KOSDAQ 일반서비스 N N N N N 2130 15 2 0.71 12860860 6082 191.32 2130 2185 2090 2745 1485 2115 2114.58 0.18 0 1684 2155 2135 2105 2085 2055 2145 2095 43 630 100 1520 5 1 43232455 921 6.81 1.31 12 0.01 313.00 1625.00 2560 20240613 -16.80 1947 20241113 9.40 2500 -14.80 20250228 1964 8.45 20250102 2560 -16.80 20240613 1947 9.40 20241113 0.43 Y 408920 100 43 억 76269 N N 0 N 00 N
6 20250414 121212 57 100.00 KOSDAQ 일반서비스 N N N N N 2130 15 2 0.71 11000300 5208 163.83 2130 2185 2090 2745 1485 2115 2112.19 0.18 0 1708 2155 2135 2105 2085 2055 2145 2095 43 630 100 1520 5 1 43232455 921 6.81 1.31 12 0.01 313.00 1625.00 2560 20240613 -16.80 1947 20241113 9.40 2500 -14.80 20250228 1964 8.45 20250102 2560 -16.80 20240613 1947 9.40 20241113 0.43 Y 408920 100 43 억 76269 N N 0 N 00 N
7 20250414 111205 57 100.00 KOSDAQ 일반서비스 N N N N N 2110 -5 5 -0.24 8363400 3960 124.57 2130 2185 2090 2745 1485 2115 2111.97 0.18 0 993 2155 2135 2105 2085 2055 2145 2095 43 630 100 1520 5 1 43232455 912 6.74 1.30 12 0.01 313.00 1625.00 2560 20240613 -17.58 1947 20241113 8.37 2500 -15.60 20250228 1964 7.43 20250102 2560 -17.58 20240613 1947 8.37 20241113 0.43 Y 408920 100 43 억 76269 N N 0 N 00 N
8 20250414 101207 57 100.00 KOSDAQ 일반서비스 N N N N N 2110 -5 5 -0.24 5750875 2722 85.62 2130 2185 2090 2745 1485 2115 2112.74 0.18 0 -145 2155 2135 2105 2085 2055 2145 2095 43 630 100 1520 5 1 43232455 912 6.74 1.30 12 0.01 313.00 1625.00 2560 20240613 -17.58 1947 20241113 8.37 2500 -15.60 20250228 1964 7.43 20250102 2560 -17.58 20240613 1947 8.37 20241113 0.43 Y 408920 100 43 억 76269 N N 0 N 00 N
9 20250414 091209 57 100.00 KOSDAQ 일반서비스 N N N N N 2105 -10 5 -0.47 2404150 1131 35.58 2130 2185 2090 2745 1485 2115 2125.69 0.18 0 -37 2155 2135 2105 2085 2055 2145 2095 43 630 100 1520 5 1 43232455 910 6.73 1.30 12 0.00 313.00 1625.00 2560 20240613 -17.77 1947 20241113 8.12 2500 -15.80 20250228 1964 7.18 20250102 2560 -17.77 20240613 1947 8.12 20241113 0.43 Y 408920 100 43 억 76269 N N 0 N 00 N
10 20250411 161155 57 100.00 KOSDAQ 일반서비스 N N N N N 2115 25 2 1.20 6556590 3134 33.89 2110 2125 2075 2715 1465 2090 2091.94 0.18 0 -242 2113 2101 2088 2076 2063 2102 2077 43 625 100 1500 5 1 43232455 914 6.76 1.30 12 0.01 313.00 1625.00 2560 20240613 -17.38 1947 20241113 8.63 2500 -15.40 20250228 1964 7.69 20250102 2560 -17.38 20240613 1947 8.63 20241113 0.43 Y 408920 100 43 억 76510 N N 0 N 00 N
11 20250411 151207 57 100.00 KOSDAQ 일반서비스 N N N N N 2115 25 2 1.20 6213960 2972 32.14 2110 2125 2075 2715 1465 2090 2090.83 0.18 0 -235 2113 2101 2088 2076 2063 2102 2077 43 625 100 1500 5 1 43232455 914 6.76 1.30 12 0.01 313.00 1625.00 2560 20240613 -17.38 1947 20241113 8.63 2500 -15.40 20250228 1964 7.69 20250102 2560 -17.38 20240613 1947 8.63 20241113 0.43 Y 408920 100 43 억 76510 N N 0 N 00 N
12 20250411 141204 57 100.00 KOSDAQ 일반서비스 N N N N N 2115 25 2 1.20 6047150 2893 31.29 2110 2125 2075 2715 1465 2090 2090.27 0.18 0 -236 2113 2101 2088 2076 2063 2102 2077 43 625 100 1500 5 1 43232455 914 6.76 1.30 12 0.01 313.00 1625.00 2560 20240613 -17.38 1947 20241113 8.63 2500 -15.40 20250228 1964 7.69 20250102 2560 -17.38 20240613 1947 8.63 20241113 0.43 Y 408920 100 43 억 76510 N N 0 N 00 N