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
115180/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
20250414,160745,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9050,750,2,9.04,3046976460,348509,253.10,8390,9140,8280,10790,5810,8300,8737.82,3.60,0,-32965,8846,8572,8126,7852,7406,8710,7990,161,2490,500,5970,10,1,32296790,2923,-12.10,5.37,12,1.08,-748.00,1684.00,9750,20250326,-7.18,3200,20240805,182.81,9750,-7.18,20250326,4255,112.69,20250102,9750,-7.18,20250326,3200,182.81,20240805,0.66,Y,115180,500,161 억,,1161825,N,N,5827,N,00,N
20250414,150751,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8990,690,2,8.31,2894718540,331651,240.86,8390,9140,8280,10790,5810,8300,8728.21,3.60,0,-31450,8846,8572,8126,7852,7406,8710,7990,161,2490,500,5970,10,1,32296790,2903,-12.02,5.34,12,1.03,-748.00,1684.00,9750,20250326,-7.79,3200,20240805,180.94,9750,-7.79,20250326,4255,111.28,20250102,9750,-7.79,20250326,3200,180.94,20240805,0.66,Y,115180,500,161 억,,1161825,N,N,2293,N,00,N
20250414,140750,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8890,590,2,7.11,2507500020,288304,209.38,8390,9140,8280,10790,5810,8300,8697.42,3.60,0,-39625,8846,8572,8126,7852,7406,8710,7990,161,2490,500,5970,10,1,32296790,2871,-11.89,5.28,12,0.89,-748.00,1684.00,9750,20250326,-8.82,3200,20240805,177.81,9750,-8.82,20250326,4255,108.93,20250102,9750,-8.82,20250326,3200,177.81,20240805,0.66,Y,115180,500,161 억,,1161825,N,N,2293,N,00,N
20250414,130748,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8960,660,2,7.95,2297321850,264689,192.23,8390,9140,8280,10790,5810,8300,8679.32,3.60,0,-51592,8846,8572,8126,7852,7406,8710,7990,161,2490,500,5970,10,1,32296790,2894,-11.98,5.32,12,0.82,-748.00,1684.00,9750,20250326,-8.10,3200,20240805,180.00,9750,-8.10,20250326,4255,110.58,20250102,9750,-8.10,20250326,3200,180.00,20240805,0.66,Y,115180,500,161 억,,1161825,N,N,2293,N,00,N
20250414,120751,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8490,190,2,2.29,1524695990,177727,129.07,8390,8790,8280,10790,5810,8300,8578.87,3.60,0,-39231,8846,8572,8126,7852,7406,8710,7990,161,2490,500,5970,10,1,32296790,2742,-11.35,5.04,12,0.55,-748.00,1684.00,9750,20250326,-12.92,3200,20240805,165.31,9750,-12.92,20250326,4255,99.53,20250102,9750,-12.92,20250326,3200,165.31,20240805,0.66,Y,115180,500,161 억,,1161825,N,N,2293,N,00,N
20250414,110747,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8430,130,2,1.57,1374205030,159955,116.16,8390,8790,8280,10790,5810,8300,8591.20,3.60,0,-37238,8846,8572,8126,7852,7406,8710,7990,161,2490,500,5970,10,1,32296790,2723,-11.27,5.01,12,0.50,-748.00,1684.00,9750,20250326,-13.54,3200,20240805,163.44,9750,-13.54,20250326,4255,98.12,20250102,9750,-13.54,20250326,3200,163.44,20240805,0.66,Y,115180,500,161 억,,1161825,N,N,2293,N,00,N
20250414,100749,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8510,210,2,2.53,1147840775,133231,96.76,8390,8790,8280,10790,5810,8300,8615.42,3.60,0,-31573,8846,8572,8126,7852,7406,8710,7990,161,2490,500,5970,10,1,32296790,2748,-11.38,5.05,12,0.41,-748.00,1684.00,9750,20250326,-12.72,3200,20240805,165.94,9750,-12.72,20250326,4255,100.00,20250102,9750,-12.72,20250326,3200,165.94,20240805,0.66,Y,115180,500,161 억,,1161825,N,N,2293,N,00,N
20250414,090750,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8430,130,2,1.57,109691510,13026,9.46,8390,8530,8280,10790,5810,8300,8420.97,3.60,0,-6961,8846,8572,8126,7852,7406,8710,7990,161,2490,500,5970,10,1,32296790,2723,-11.27,5.01,12,0.04,-748.00,1684.00,9750,20250326,-13.54,3200,20240805,163.44,9750,-13.54,20250326,4255,98.12,20250102,9750,-13.54,20250326,3200,163.44,20240805,0.66,Y,115180,500,161 억,,1161825,N,N,2293,N,00,N
20250411,160741,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8300,470,2,6.00,1116859270,136954,53.65,7910,8400,7680,10170,5490,7830,8154.97,3.69,0,-30877,8163,7996,7783,7616,7403,8080,7700,161,2340,500,5630,10,1,32296790,2681,-11.10,4.93,12,0.42,-748.00,1684.00,9750,20250326,-14.87,3200,20240805,159.38,9750,-14.87,20250326,4255,95.06,20250102,9750,-14.87,20250326,3200,159.38,20240805,0.68,Y,115180,500,161 억,,1192196,N,N,2293,N,00,N
20250411,150747,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8360,530,2,6.77,1049632450,128874,50.49,7910,8400,7680,10170,5490,7830,8144.64,3.69,0,-28138,8163,7996,7783,7616,7403,8080,7700,161,2340,500,5630,10,1,32296790,2700,-11.18,4.96,12,0.40,-748.00,1684.00,9750,20250326,-14.26,3200,20240805,161.25,9750,-14.26,20250326,4255,96.47,20250102,9750,-14.26,20250326,3200,161.25,20240805,0.68,Y,115180,500,161 억,,1192196,N,N,3024,N,00,N
20250411,140747,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8330,500,2,6.39,945844540,116460,45.62,7910,8400,7680,10170,5490,7830,8121.63,3.69,0,-25188,8163,7996,7783,7616,7403,8080,7700,161,2340,500,5630,10,1,32296790,2690,-11.14,4.95,12,0.36,-748.00,1684.00,9750,20250326,-14.56,3200,20240805,160.31,9750,-14.56,20250326,4255,95.77,20250102,9750,-14.56,20250326,3200,160.31,20240805,0.68,Y,115180,500,161 억,,1192196,N,N,3024,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 160745 57 100.00 KOSDAQ 일반서비스 N N N N N 9050 750 2 9.04 3046976460 348509 253.10 8390 9140 8280 10790 5810 8300 8737.82 3.60 0 -32965 8846 8572 8126 7852 7406 8710 7990 161 2490 500 5970 10 1 32296790 2923 -12.10 5.37 12 1.08 -748.00 1684.00 9750 20250326 -7.18 3200 20240805 182.81 9750 -7.18 20250326 4255 112.69 20250102 9750 -7.18 20250326 3200 182.81 20240805 0.66 Y 115180 500 161 억 1161825 N N 5827 N 00 N
3 20250414 150751 57 100.00 KOSDAQ 일반서비스 N N N N N 8990 690 2 8.31 2894718540 331651 240.86 8390 9140 8280 10790 5810 8300 8728.21 3.60 0 -31450 8846 8572 8126 7852 7406 8710 7990 161 2490 500 5970 10 1 32296790 2903 -12.02 5.34 12 1.03 -748.00 1684.00 9750 20250326 -7.79 3200 20240805 180.94 9750 -7.79 20250326 4255 111.28 20250102 9750 -7.79 20250326 3200 180.94 20240805 0.66 Y 115180 500 161 억 1161825 N N 2293 N 00 N
4 20250414 140750 57 100.00 KOSDAQ 일반서비스 N N N N N 8890 590 2 7.11 2507500020 288304 209.38 8390 9140 8280 10790 5810 8300 8697.42 3.60 0 -39625 8846 8572 8126 7852 7406 8710 7990 161 2490 500 5970 10 1 32296790 2871 -11.89 5.28 12 0.89 -748.00 1684.00 9750 20250326 -8.82 3200 20240805 177.81 9750 -8.82 20250326 4255 108.93 20250102 9750 -8.82 20250326 3200 177.81 20240805 0.66 Y 115180 500 161 억 1161825 N N 2293 N 00 N
5 20250414 130748 57 100.00 KOSDAQ 일반서비스 N N N N N 8960 660 2 7.95 2297321850 264689 192.23 8390 9140 8280 10790 5810 8300 8679.32 3.60 0 -51592 8846 8572 8126 7852 7406 8710 7990 161 2490 500 5970 10 1 32296790 2894 -11.98 5.32 12 0.82 -748.00 1684.00 9750 20250326 -8.10 3200 20240805 180.00 9750 -8.10 20250326 4255 110.58 20250102 9750 -8.10 20250326 3200 180.00 20240805 0.66 Y 115180 500 161 억 1161825 N N 2293 N 00 N
6 20250414 120751 57 100.00 KOSDAQ 일반서비스 N N N N N 8490 190 2 2.29 1524695990 177727 129.07 8390 8790 8280 10790 5810 8300 8578.87 3.60 0 -39231 8846 8572 8126 7852 7406 8710 7990 161 2490 500 5970 10 1 32296790 2742 -11.35 5.04 12 0.55 -748.00 1684.00 9750 20250326 -12.92 3200 20240805 165.31 9750 -12.92 20250326 4255 99.53 20250102 9750 -12.92 20250326 3200 165.31 20240805 0.66 Y 115180 500 161 억 1161825 N N 2293 N 00 N
7 20250414 110747 57 100.00 KOSDAQ 일반서비스 N N N N N 8430 130 2 1.57 1374205030 159955 116.16 8390 8790 8280 10790 5810 8300 8591.20 3.60 0 -37238 8846 8572 8126 7852 7406 8710 7990 161 2490 500 5970 10 1 32296790 2723 -11.27 5.01 12 0.50 -748.00 1684.00 9750 20250326 -13.54 3200 20240805 163.44 9750 -13.54 20250326 4255 98.12 20250102 9750 -13.54 20250326 3200 163.44 20240805 0.66 Y 115180 500 161 억 1161825 N N 2293 N 00 N
8 20250414 100749 57 100.00 KOSDAQ 일반서비스 N N N N N 8510 210 2 2.53 1147840775 133231 96.76 8390 8790 8280 10790 5810 8300 8615.42 3.60 0 -31573 8846 8572 8126 7852 7406 8710 7990 161 2490 500 5970 10 1 32296790 2748 -11.38 5.05 12 0.41 -748.00 1684.00 9750 20250326 -12.72 3200 20240805 165.94 9750 -12.72 20250326 4255 100.00 20250102 9750 -12.72 20250326 3200 165.94 20240805 0.66 Y 115180 500 161 억 1161825 N N 2293 N 00 N
9 20250414 090750 57 100.00 KOSDAQ 일반서비스 N N N N N 8430 130 2 1.57 109691510 13026 9.46 8390 8530 8280 10790 5810 8300 8420.97 3.60 0 -6961 8846 8572 8126 7852 7406 8710 7990 161 2490 500 5970 10 1 32296790 2723 -11.27 5.01 12 0.04 -748.00 1684.00 9750 20250326 -13.54 3200 20240805 163.44 9750 -13.54 20250326 4255 98.12 20250102 9750 -13.54 20250326 3200 163.44 20240805 0.66 Y 115180 500 161 억 1161825 N N 2293 N 00 N
10 20250411 160741 57 100.00 KOSDAQ 일반서비스 N N N N N 8300 470 2 6.00 1116859270 136954 53.65 7910 8400 7680 10170 5490 7830 8154.97 3.69 0 -30877 8163 7996 7783 7616 7403 8080 7700 161 2340 500 5630 10 1 32296790 2681 -11.10 4.93 12 0.42 -748.00 1684.00 9750 20250326 -14.87 3200 20240805 159.38 9750 -14.87 20250326 4255 95.06 20250102 9750 -14.87 20250326 3200 159.38 20240805 0.68 Y 115180 500 161 억 1192196 N N 2293 N 00 N
11 20250411 150747 57 100.00 KOSDAQ 일반서비스 N N N N N 8360 530 2 6.77 1049632450 128874 50.49 7910 8400 7680 10170 5490 7830 8144.64 3.69 0 -28138 8163 7996 7783 7616 7403 8080 7700 161 2340 500 5630 10 1 32296790 2700 -11.18 4.96 12 0.40 -748.00 1684.00 9750 20250326 -14.26 3200 20240805 161.25 9750 -14.26 20250326 4255 96.47 20250102 9750 -14.26 20250326 3200 161.25 20240805 0.68 Y 115180 500 161 억 1192196 N N 3024 N 00 N
12 20250411 140747 57 100.00 KOSDAQ 일반서비스 N N N N N 8330 500 2 6.39 945844540 116460 45.62 7910 8400 7680 10170 5490 7830 8121.63 3.69 0 -25188 8163 7996 7783 7616 7403 8080 7700 161 2340 500 5630 10 1 32296790 2690 -11.14 4.95 12 0.36 -748.00 1684.00 9750 20250326 -14.56 3200 20240805 160.31 9750 -14.56 20250326 4255 95.77 20250102 9750 -14.56 20250326 3200 160.31 20240805 0.68 Y 115180 500 161 억 1192196 N N 3024 N 00 N