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
020710/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
20250414,160328,53,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,8060,1010,2,14.33,119746716495,14880540,83.14,7400,8980,6970,9160,4940,7050,8049.29,0.61,0,-45874,7870,7460,6880,6470,5890,7665,6675,100,2110,500,0,10,1,20047970,1616,5.30,0.99,12,74.22,1520.00,8163.00,8980,20250414,-10.24,3095,20241203,160.42,8980,-10.24,20250414,3555,126.72,20250331,8980,-10.24,20250414,3095,160.42,20241203,2.12,Y,020710,500,100 억,,122107,N,N,12151,N,02,N
20250414,150329,53,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,8180,1130,2,16.03,115007665945,14287959,79.83,7400,8980,6970,9160,4940,7050,8051.46,0.61,0,-57368,7870,7460,6880,6470,5890,7665,6675,100,2110,500,0,10,1,20047970,1640,5.38,1.00,12,71.27,1520.00,8163.00,8980,20250414,-8.91,3095,20241203,164.30,8980,-8.91,20250414,3555,130.10,20250331,8980,-8.91,20250414,3095,164.30,20241203,2.12,Y,020710,500,100 억,,122107,N,N,73109,N,02,N
20250414,140329,53,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,8450,1400,2,19.86,92783870370,11573716,64.66,7400,8980,6970,9160,4940,7050,8019.39,0.61,0,-56663,7870,7460,6880,6470,5890,7665,6675,100,2110,500,0,10,1,20047970,1694,5.56,1.04,12,57.73,1520.00,8163.00,8980,20250414,-5.90,3095,20241203,173.02,8980,-5.90,20250414,3555,137.69,20250331,8980,-5.90,20250414,3095,173.02,20241203,2.12,Y,020710,500,100 억,,122107,N,N,73109,N,02,N
20250414,130330,53,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,7290,240,2,3.40,59375200660,7565585,42.27,7400,8980,6970,9160,4940,7050,7851.37,0.61,0,-48357,7870,7460,6880,6470,5890,7665,6675,100,2110,500,0,10,1,20047970,1461,4.80,0.89,12,37.74,1520.00,8163.00,8980,20250414,-18.82,3095,20241203,135.54,8980,-18.82,20250414,3555,105.06,20250331,8980,-18.82,20250414,3095,135.54,20241203,2.12,Y,020710,500,100 억,,122107,N,N,73109,N,02,N
20250414,120330,53,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,7390,340,2,4.82,53474865670,6742588,37.67,7400,8980,7110,9160,4940,7050,7935.01,0.61,0,-32439,7870,7460,6880,6470,5890,7665,6675,100,2110,500,0,10,1,20047970,1482,4.86,0.91,12,33.63,1520.00,8163.00,8980,20250414,-17.71,3095,20241203,138.77,8980,-17.71,20250414,3555,107.88,20250331,8980,-17.71,20250414,3095,138.77,20241203,2.12,Y,020710,500,100 억,,122107,N,N,73109,N,02,N
20250414,110328,53,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,7390,340,2,4.82,44420125055,5505047,30.76,7400,8980,7120,9160,4940,7050,8074.79,0.61,0,100389,7870,7460,6880,6470,5890,7665,6675,100,2110,500,0,10,1,20047970,1482,4.86,0.91,12,27.46,1520.00,8163.00,8980,20250414,-17.71,3095,20241203,138.77,8980,-17.71,20250414,3555,107.88,20250331,8980,-17.71,20250414,3095,138.77,20241203,2.12,Y,020710,500,100 억,,122107,N,N,73109,N,02,N
20250414,100329,53,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,8110,1060,2,15.04,31634440825,3839824,21.45,7400,8980,7350,9160,4940,7050,8248.25,0.61,0,-17897,7870,7460,6880,6470,5890,7665,6675,100,2110,500,0,10,1,20047970,1626,5.34,0.99,12,19.15,1520.00,8163.00,8980,20250414,-9.69,3095,20241203,162.04,8980,-9.69,20250414,3555,128.13,20250331,8980,-9.69,20250414,3095,162.04,20241203,2.12,Y,020710,500,100 억,,122107,N,N,73109,N,02,N
20250414,090330,53,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,8300,1250,2,17.73,7715561565,981284,5.48,7400,8400,7350,9160,4940,7050,7889.42,0.61,0,16538,7870,7460,6880,6470,5890,7665,6675,100,2110,500,0,10,1,20047970,1664,5.46,1.02,12,4.89,1520.00,8163.00,8400,20250414,-1.19,3095,20241203,168.17,8400,-1.19,20250414,3555,133.47,20250331,8400,-1.19,20250414,3095,168.17,20241203,2.12,Y,020710,500,100 억,,122107,N,N,73109,N,02,N
20250411,160326,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,7050,1440,2,25.67,119711175310,17642443,173.69,6370,7290,6300,7290,3930,5610,6785.34,1.19,0,-113944,6670,6140,5840,5310,5010,5990,5160,100,1680,500,4150,10,1,20047970,1413,4.64,0.86,12,88.00,1520.00,8163.00,7290,20250411,-3.29,3095,20241203,127.79,7290,-3.29,20250411,3555,98.31,20250331,7290,-3.29,20250411,3095,127.79,20241203,3.53,Y,020710,500,100 억,,238332,N,N,73109,N,00,N
20250411,150328,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,7200,1590,2,28.34,115776991220,17089295,168.24,6370,7290,6300,7290,3930,5610,6774.83,1.19,0,-96583,6670,6140,5840,5310,5010,5990,5160,100,1680,500,4150,10,1,20047970,1443,4.74,0.88,12,85.24,1520.00,8163.00,7290,20250411,-1.23,3095,20241203,132.63,7290,-1.23,20250411,3555,102.53,20250331,7290,-1.23,20250411,3095,132.63,20241203,3.53,Y,020710,500,100 억,,238332,N,N,0,N,00,N
20250411,140329,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,7115,1505,2,26.83,103977793140,15442520,152.03,6370,7290,6300,7290,3930,5610,6733.21,1.19,0,-132605,6670,6140,5840,5310,5010,5990,5160,100,1680,500,4150,10,1,20047970,1426,4.68,0.87,12,77.03,1520.00,8163.00,7290,20250411,-2.40,3095,20241203,129.89,7290,-2.40,20250411,3555,100.14,20250331,7290,-2.40,20250411,3095,129.89,20241203,3.53,Y,020710,500,100 억,,238332,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 160328 53 100.00 KOSDAQ 신고가 일반서비스 N N N N N 8060 1010 2 14.33 119746716495 14880540 83.14 7400 8980 6970 9160 4940 7050 8049.29 0.61 0 -45874 7870 7460 6880 6470 5890 7665 6675 100 2110 500 0 10 1 20047970 1616 5.30 0.99 12 74.22 1520.00 8163.00 8980 20250414 -10.24 3095 20241203 160.42 8980 -10.24 20250414 3555 126.72 20250331 8980 -10.24 20250414 3095 160.42 20241203 2.12 Y 020710 500 100 억 122107 N N 12151 N 02 N
3 20250414 150329 53 100.00 KOSDAQ 신고가 일반서비스 N N N N N 8180 1130 2 16.03 115007665945 14287959 79.83 7400 8980 6970 9160 4940 7050 8051.46 0.61 0 -57368 7870 7460 6880 6470 5890 7665 6675 100 2110 500 0 10 1 20047970 1640 5.38 1.00 12 71.27 1520.00 8163.00 8980 20250414 -8.91 3095 20241203 164.30 8980 -8.91 20250414 3555 130.10 20250331 8980 -8.91 20250414 3095 164.30 20241203 2.12 Y 020710 500 100 억 122107 N N 73109 N 02 N
4 20250414 140329 53 100.00 KOSDAQ 신고가 일반서비스 N N N N N 8450 1400 2 19.86 92783870370 11573716 64.66 7400 8980 6970 9160 4940 7050 8019.39 0.61 0 -56663 7870 7460 6880 6470 5890 7665 6675 100 2110 500 0 10 1 20047970 1694 5.56 1.04 12 57.73 1520.00 8163.00 8980 20250414 -5.90 3095 20241203 173.02 8980 -5.90 20250414 3555 137.69 20250331 8980 -5.90 20250414 3095 173.02 20241203 2.12 Y 020710 500 100 억 122107 N N 73109 N 02 N
5 20250414 130330 53 100.00 KOSDAQ 신고가 일반서비스 N N N N N 7290 240 2 3.40 59375200660 7565585 42.27 7400 8980 6970 9160 4940 7050 7851.37 0.61 0 -48357 7870 7460 6880 6470 5890 7665 6675 100 2110 500 0 10 1 20047970 1461 4.80 0.89 12 37.74 1520.00 8163.00 8980 20250414 -18.82 3095 20241203 135.54 8980 -18.82 20250414 3555 105.06 20250331 8980 -18.82 20250414 3095 135.54 20241203 2.12 Y 020710 500 100 억 122107 N N 73109 N 02 N
6 20250414 120330 53 100.00 KOSDAQ 신고가 일반서비스 N N N N N 7390 340 2 4.82 53474865670 6742588 37.67 7400 8980 7110 9160 4940 7050 7935.01 0.61 0 -32439 7870 7460 6880 6470 5890 7665 6675 100 2110 500 0 10 1 20047970 1482 4.86 0.91 12 33.63 1520.00 8163.00 8980 20250414 -17.71 3095 20241203 138.77 8980 -17.71 20250414 3555 107.88 20250331 8980 -17.71 20250414 3095 138.77 20241203 2.12 Y 020710 500 100 억 122107 N N 73109 N 02 N
7 20250414 110328 53 100.00 KOSDAQ 신고가 일반서비스 N N N N N 7390 340 2 4.82 44420125055 5505047 30.76 7400 8980 7120 9160 4940 7050 8074.79 0.61 0 100389 7870 7460 6880 6470 5890 7665 6675 100 2110 500 0 10 1 20047970 1482 4.86 0.91 12 27.46 1520.00 8163.00 8980 20250414 -17.71 3095 20241203 138.77 8980 -17.71 20250414 3555 107.88 20250331 8980 -17.71 20250414 3095 138.77 20241203 2.12 Y 020710 500 100 억 122107 N N 73109 N 02 N
8 20250414 100329 53 100.00 KOSDAQ 신고가 일반서비스 N N N N N 8110 1060 2 15.04 31634440825 3839824 21.45 7400 8980 7350 9160 4940 7050 8248.25 0.61 0 -17897 7870 7460 6880 6470 5890 7665 6675 100 2110 500 0 10 1 20047970 1626 5.34 0.99 12 19.15 1520.00 8163.00 8980 20250414 -9.69 3095 20241203 162.04 8980 -9.69 20250414 3555 128.13 20250331 8980 -9.69 20250414 3095 162.04 20241203 2.12 Y 020710 500 100 억 122107 N N 73109 N 02 N
9 20250414 090330 53 100.00 KOSDAQ 신고가 일반서비스 N N N N N 8300 1250 2 17.73 7715561565 981284 5.48 7400 8400 7350 9160 4940 7050 7889.42 0.61 0 16538 7870 7460 6880 6470 5890 7665 6675 100 2110 500 0 10 1 20047970 1664 5.46 1.02 12 4.89 1520.00 8163.00 8400 20250414 -1.19 3095 20241203 168.17 8400 -1.19 20250414 3555 133.47 20250331 8400 -1.19 20250414 3095 168.17 20241203 2.12 Y 020710 500 100 억 122107 N N 73109 N 02 N
10 20250411 160326 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 7050 1440 2 25.67 119711175310 17642443 173.69 6370 7290 6300 7290 3930 5610 6785.34 1.19 0 -113944 6670 6140 5840 5310 5010 5990 5160 100 1680 500 4150 10 1 20047970 1413 4.64 0.86 12 88.00 1520.00 8163.00 7290 20250411 -3.29 3095 20241203 127.79 7290 -3.29 20250411 3555 98.31 20250331 7290 -3.29 20250411 3095 127.79 20241203 3.53 Y 020710 500 100 억 238332 N N 73109 N 00 N
11 20250411 150328 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 7200 1590 2 28.34 115776991220 17089295 168.24 6370 7290 6300 7290 3930 5610 6774.83 1.19 0 -96583 6670 6140 5840 5310 5010 5990 5160 100 1680 500 4150 10 1 20047970 1443 4.74 0.88 12 85.24 1520.00 8163.00 7290 20250411 -1.23 3095 20241203 132.63 7290 -1.23 20250411 3555 102.53 20250331 7290 -1.23 20250411 3095 132.63 20241203 3.53 Y 020710 500 100 억 238332 N N 0 N 00 N
12 20250411 140329 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 7115 1505 2 26.83 103977793140 15442520 152.03 6370 7290 6300 7290 3930 5610 6733.21 1.19 0 -132605 6670 6140 5840 5310 5010 5990 5160 100 1680 500 4150 10 1 20047970 1426 4.68 0.87 12 77.03 1520.00 8163.00 7290 20250411 -2.40 3095 20241203 129.89 7290 -2.40 20250411 3555 100.14 20250331 7290 -2.40 20250411 3095 129.89 20241203 3.53 Y 020710 500 100 억 238332 N N 0 N 00 N