ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014470/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
20250407,160257,57,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,2615,275,2,11.75,24621837112,9443020,87.36,2380,2810,2345,3040,1640,2340,2607.72,0.46,0,-207267,2763,2551,2288,2076,1813,2657,2182,300,700,500,1590,5,1,60052260,1570,13.62,0.84,12,15.72,192.00,3131.00,2810,20250407,-6.94,1501,20241114,74.22,2810,-6.94,20250407,1587,64.78,20250102,2810,-6.94,20250407,1501,74.22,20241114,2.83,Y,014470,500,300 억,,278825,N,N,231645,N,00,N
20250407,150300,57,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,2545,205,2,8.76,23679333828,9076946,83.97,2380,2810,2345,3040,1640,2340,2609.06,0.46,0,-187934,2763,2551,2288,2076,1813,2657,2182,300,700,500,1590,5,1,60052260,1528,13.26,0.81,12,15.12,192.00,3131.00,2810,20250407,-9.43,1501,20241114,69.55,2810,-9.43,20250407,1587,60.37,20250102,2810,-9.43,20250407,1501,69.55,20241114,2.83,Y,014470,500,300 억,,278825,N,N,39686,N,00,N
20250407,140259,57,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,2605,265,2,11.32,21854334973,8364666,77.38,2380,2810,2345,3040,1640,2340,2613.06,0.46,0,-215111,2763,2551,2288,2076,1813,2657,2182,300,700,500,1590,5,1,60052260,1564,13.57,0.83,12,13.93,192.00,3131.00,2810,20250407,-7.30,1501,20241114,73.55,2810,-7.30,20250407,1587,64.15,20250102,2810,-7.30,20250407,1501,73.55,20241114,2.83,Y,014470,500,300 억,,278825,N,N,39686,N,00,N
20250407,130257,57,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,2725,385,2,16.45,19772779232,7574567,70.07,2380,2810,2345,3040,1640,2340,2610.81,0.46,0,-269368,2763,2551,2288,2076,1813,2657,2182,300,700,500,1590,5,1,60052260,1636,14.19,0.87,12,12.61,192.00,3131.00,2810,20250407,-3.02,1501,20241114,81.55,2810,-3.02,20250407,1587,71.71,20250102,2810,-3.02,20250407,1501,81.55,20241114,2.83,Y,014470,500,300 억,,278825,N,N,39686,N,00,N
20250407,120258,57,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,2715,375,2,16.03,15698417809,6097339,56.41,2380,2790,2345,3040,1640,2340,2575.06,0.46,0,-104450,2763,2551,2288,2076,1813,2657,2182,300,700,500,1590,5,1,60052260,1630,14.14,0.87,12,10.15,192.00,3131.00,2790,20250407,-2.69,1501,20241114,80.88,2790,-2.69,20250407,1587,71.08,20250102,2790,-2.69,20250407,1501,80.88,20241114,2.83,Y,014470,500,300 억,,278825,N,N,39686,N,00,N
20250407,110258,57,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,2635,295,2,12.61,13207618671,5160204,47.74,2380,2790,2345,3040,1640,2340,2559.99,0.46,0,-93605,2763,2551,2288,2076,1813,2657,2182,300,700,500,1590,5,1,60052260,1582,13.72,0.84,12,8.59,192.00,3131.00,2790,20250407,-5.56,1501,20241114,75.55,2790,-5.56,20250407,1587,66.04,20250102,2790,-5.56,20250407,1501,75.55,20241114,2.83,Y,014470,500,300 억,,278825,N,N,39686,N,00,N
20250407,100258,57,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,2610,270,2,11.54,7994451519,3208764,29.68,2380,2615,2345,3040,1640,2340,2491.97,0.46,0,-120062,2763,2551,2288,2076,1813,2657,2182,300,700,500,1590,5,1,60052260,1567,13.59,0.83,12,5.34,192.00,3131.00,2615,20250407,-0.19,1501,20241114,73.88,2615,-0.19,20250407,1587,64.46,20250102,2615,-0.19,20250407,1501,73.88,20241114,2.83,Y,014470,500,300 억,,278825,N,N,39686,N,00,N
20250407,090258,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2405,65,2,2.78,768341429,320625,2.97,2380,2455,2345,3040,1640,2340,2398.41,0.46,0,-43081,2763,2551,2288,2076,1813,2657,2182,300,700,500,1590,5,1,60052260,1444,12.53,0.77,12,0.53,192.00,3131.00,2500,20250404,-3.80,1501,20241114,60.23,2500,-3.80,20250404,1587,51.54,20250102,2500,-3.80,20250404,1501,60.23,20241114,2.83,Y,014470,500,300 억,,278825,N,N,39686,N,00,N
20250404,160258,57,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,2340,90,2,4.00,25113841918,10727512,109.09,2320,2500,2025,2925,1575,2250,2341.07,1.63,0,-765513,2690,2470,2190,1970,1690,2580,2080,300,675,500,1530,5,1,60052260,1405,12.19,0.75,12,17.86,192.00,3131.00,2500,20250404,-6.40,1501,20241114,55.90,2500,-6.40,20250404,1587,47.45,20250102,2500,-6.40,20250404,1501,55.90,20241114,2.75,Y,014470,500,300 억,,977307,N,N,39686,N,00,N
20250404,150259,57,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,2345,95,2,4.22,24233265479,10348852,105.24,2320,2500,2025,2925,1575,2250,2341.64,1.63,0,-768717,2690,2470,2190,1970,1690,2580,2080,300,675,500,1530,5,1,60052260,1408,12.21,0.75,12,17.23,192.00,3131.00,2500,20250404,-6.20,1501,20241114,56.23,2500,-6.20,20250404,1587,47.76,20250102,2500,-6.20,20250404,1501,56.23,20241114,2.75,Y,014470,500,300 억,,977307,N,N,4650,N,00,N
20250404,140300,57,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,2340,90,2,4.00,22451053001,9598498,97.61,2320,2500,2025,2925,1575,2250,2339.02,1.63,0,-782982,2690,2470,2190,1970,1690,2580,2080,300,675,500,1530,5,1,60052260,1405,12.19,0.75,12,15.98,192.00,3131.00,2500,20250404,-6.40,1501,20241114,55.90,2500,-6.40,20250404,1587,47.45,20250102,2500,-6.40,20250404,1501,55.90,20241114,2.75,Y,014470,500,300 억,,977307,N,N,4650,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 20250407 160257 57 100.00 KOSDAQ 신고가 N N N N N 2615 275 2 11.75 24621837112 9443020 87.36 2380 2810 2345 3040 1640 2340 2607.72 0.46 0 -207267 2763 2551 2288 2076 1813 2657 2182 300 700 500 1590 5 1 60052260 1570 13.62 0.84 12 15.72 192.00 3131.00 2810 20250407 -6.94 1501 20241114 74.22 2810 -6.94 20250407 1587 64.78 20250102 2810 -6.94 20250407 1501 74.22 20241114 2.83 Y 014470 500 300 억 278825 N N 231645 N 00 N
3 20250407 150300 57 100.00 KOSDAQ 신고가 N N N N N 2545 205 2 8.76 23679333828 9076946 83.97 2380 2810 2345 3040 1640 2340 2609.06 0.46 0 -187934 2763 2551 2288 2076 1813 2657 2182 300 700 500 1590 5 1 60052260 1528 13.26 0.81 12 15.12 192.00 3131.00 2810 20250407 -9.43 1501 20241114 69.55 2810 -9.43 20250407 1587 60.37 20250102 2810 -9.43 20250407 1501 69.55 20241114 2.83 Y 014470 500 300 억 278825 N N 39686 N 00 N
4 20250407 140259 57 100.00 KOSDAQ 신고가 N N N N N 2605 265 2 11.32 21854334973 8364666 77.38 2380 2810 2345 3040 1640 2340 2613.06 0.46 0 -215111 2763 2551 2288 2076 1813 2657 2182 300 700 500 1590 5 1 60052260 1564 13.57 0.83 12 13.93 192.00 3131.00 2810 20250407 -7.30 1501 20241114 73.55 2810 -7.30 20250407 1587 64.15 20250102 2810 -7.30 20250407 1501 73.55 20241114 2.83 Y 014470 500 300 억 278825 N N 39686 N 00 N
5 20250407 130257 57 100.00 KOSDAQ 신고가 N N N N N 2725 385 2 16.45 19772779232 7574567 70.07 2380 2810 2345 3040 1640 2340 2610.81 0.46 0 -269368 2763 2551 2288 2076 1813 2657 2182 300 700 500 1590 5 1 60052260 1636 14.19 0.87 12 12.61 192.00 3131.00 2810 20250407 -3.02 1501 20241114 81.55 2810 -3.02 20250407 1587 71.71 20250102 2810 -3.02 20250407 1501 81.55 20241114 2.83 Y 014470 500 300 억 278825 N N 39686 N 00 N
6 20250407 120258 57 100.00 KOSDAQ 신고가 N N N N N 2715 375 2 16.03 15698417809 6097339 56.41 2380 2790 2345 3040 1640 2340 2575.06 0.46 0 -104450 2763 2551 2288 2076 1813 2657 2182 300 700 500 1590 5 1 60052260 1630 14.14 0.87 12 10.15 192.00 3131.00 2790 20250407 -2.69 1501 20241114 80.88 2790 -2.69 20250407 1587 71.08 20250102 2790 -2.69 20250407 1501 80.88 20241114 2.83 Y 014470 500 300 억 278825 N N 39686 N 00 N
7 20250407 110258 57 100.00 KOSDAQ 신고가 N N N N N 2635 295 2 12.61 13207618671 5160204 47.74 2380 2790 2345 3040 1640 2340 2559.99 0.46 0 -93605 2763 2551 2288 2076 1813 2657 2182 300 700 500 1590 5 1 60052260 1582 13.72 0.84 12 8.59 192.00 3131.00 2790 20250407 -5.56 1501 20241114 75.55 2790 -5.56 20250407 1587 66.04 20250102 2790 -5.56 20250407 1501 75.55 20241114 2.83 Y 014470 500 300 억 278825 N N 39686 N 00 N
8 20250407 100258 57 100.00 KOSDAQ 신고가 N N N N N 2610 270 2 11.54 7994451519 3208764 29.68 2380 2615 2345 3040 1640 2340 2491.97 0.46 0 -120062 2763 2551 2288 2076 1813 2657 2182 300 700 500 1590 5 1 60052260 1567 13.59 0.83 12 5.34 192.00 3131.00 2615 20250407 -0.19 1501 20241114 73.88 2615 -0.19 20250407 1587 64.46 20250102 2615 -0.19 20250407 1501 73.88 20241114 2.83 Y 014470 500 300 억 278825 N N 39686 N 00 N
9 20250407 090258 57 100.00 KOSDAQ N N N N N 2405 65 2 2.78 768341429 320625 2.97 2380 2455 2345 3040 1640 2340 2398.41 0.46 0 -43081 2763 2551 2288 2076 1813 2657 2182 300 700 500 1590 5 1 60052260 1444 12.53 0.77 12 0.53 192.00 3131.00 2500 20250404 -3.80 1501 20241114 60.23 2500 -3.80 20250404 1587 51.54 20250102 2500 -3.80 20250404 1501 60.23 20241114 2.83 Y 014470 500 300 억 278825 N N 39686 N 00 N
10 20250404 160258 57 100.00 KOSDAQ 신고가 N N N N N 2340 90 2 4.00 25113841918 10727512 109.09 2320 2500 2025 2925 1575 2250 2341.07 1.63 0 -765513 2690 2470 2190 1970 1690 2580 2080 300 675 500 1530 5 1 60052260 1405 12.19 0.75 12 17.86 192.00 3131.00 2500 20250404 -6.40 1501 20241114 55.90 2500 -6.40 20250404 1587 47.45 20250102 2500 -6.40 20250404 1501 55.90 20241114 2.75 Y 014470 500 300 억 977307 N N 39686 N 00 N
11 20250404 150259 57 100.00 KOSDAQ 신고가 N N N N N 2345 95 2 4.22 24233265479 10348852 105.24 2320 2500 2025 2925 1575 2250 2341.64 1.63 0 -768717 2690 2470 2190 1970 1690 2580 2080 300 675 500 1530 5 1 60052260 1408 12.21 0.75 12 17.23 192.00 3131.00 2500 20250404 -6.20 1501 20241114 56.23 2500 -6.20 20250404 1587 47.76 20250102 2500 -6.20 20250404 1501 56.23 20241114 2.75 Y 014470 500 300 억 977307 N N 4650 N 00 N
12 20250404 140300 57 100.00 KOSDAQ 신고가 N N N N N 2340 90 2 4.00 22451053001 9598498 97.61 2320 2500 2025 2925 1575 2250 2339.02 1.63 0 -782982 2690 2470 2190 1970 1690 2580 2080 300 675 500 1530 5 1 60052260 1405 12.19 0.75 12 15.98 192.00 3131.00 2500 20250404 -6.40 1501 20241114 55.90 2500 -6.40 20250404 1587 47.45 20250102 2500 -6.40 20250404 1501 55.90 20241114 2.75 Y 014470 500 300 억 977307 N N 4650 N 00 N