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
123570/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
20250414,160756,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2505,30,2,1.21,122284735,48976,171.11,2475,2525,2465,3215,1735,2475,2496.83,26.73,0,11827,2525,2500,2455,2430,2385,2512,2442,111,740,500,1580,5,1,22276078,558,9.71,0.57,12,0.22,258.00,4419.00,4200,20240417,-40.36,2130,20241210,17.61,2890,-13.32,20250114,2195,14.12,20250331,4200,-40.36,20240417,2130,17.61,20241210,1.93,Y,123570,500,111 억,,5953965,N,N,482,N,00,N
20250414,150803,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2505,30,2,1.21,118497685,47464,165.82,2475,2525,2465,3215,1735,2475,2496.58,26.73,0,11164,2525,2500,2455,2430,2385,2512,2442,111,740,500,1580,5,1,22276078,558,9.71,0.57,12,0.21,258.00,4419.00,4200,20240417,-40.36,2130,20241210,17.61,2890,-13.32,20250114,2195,14.12,20250331,4200,-40.36,20240417,2130,17.61,20241210,1.93,Y,123570,500,111 억,,5953965,N,N,365,N,00,N
20250414,140802,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2505,30,2,1.21,112888575,45220,157.98,2475,2525,2465,3215,1735,2475,2496.43,26.73,0,9687,2525,2500,2455,2430,2385,2512,2442,111,740,500,1580,5,1,22276078,558,9.71,0.57,12,0.20,258.00,4419.00,4200,20240417,-40.36,2130,20241210,17.61,2890,-13.32,20250114,2195,14.12,20250331,4200,-40.36,20240417,2130,17.61,20241210,1.93,Y,123570,500,111 억,,5953965,N,N,365,N,00,N
20250414,130800,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2500,25,2,1.01,106091790,42500,148.48,2475,2525,2465,3215,1735,2475,2496.28,26.73,0,8606,2525,2500,2455,2430,2385,2512,2442,111,740,500,1580,5,1,22276078,557,9.69,0.57,12,0.19,258.00,4419.00,4200,20240417,-40.48,2130,20241210,17.37,2890,-13.49,20250114,2195,13.90,20250331,4200,-40.48,20240417,2130,17.37,20241210,1.93,Y,123570,500,111 억,,5953965,N,N,365,N,00,N
20250414,120802,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2500,25,2,1.01,97968820,39238,137.09,2475,2525,2465,3215,1735,2475,2496.78,26.73,0,7871,2525,2500,2455,2430,2385,2512,2442,111,740,500,1580,5,1,22276078,557,9.69,0.57,12,0.18,258.00,4419.00,4200,20240417,-40.48,2130,20241210,17.37,2890,-13.49,20250114,2195,13.90,20250331,4200,-40.48,20240417,2130,17.37,20241210,1.93,Y,123570,500,111 억,,5953965,N,N,365,N,00,N
20250414,110758,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2500,25,2,1.01,85015190,34031,118.89,2475,2525,2465,3215,1735,2475,2498.17,26.73,0,4889,2525,2500,2455,2430,2385,2512,2442,111,740,500,1580,5,1,22276078,557,9.69,0.57,12,0.15,258.00,4419.00,4200,20240417,-40.48,2130,20241210,17.37,2890,-13.49,20250114,2195,13.90,20250331,4200,-40.48,20240417,2130,17.37,20241210,1.93,Y,123570,500,111 억,,5953965,N,N,365,N,00,N
20250414,100800,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2525,50,2,2.02,67571585,27070,94.57,2475,2525,2465,3215,1735,2475,2496.18,26.73,0,2891,2525,2500,2455,2430,2385,2512,2442,111,740,500,1580,5,1,22276078,562,9.79,0.57,12,0.12,258.00,4419.00,4200,20240417,-39.88,2130,20241210,18.54,2890,-12.63,20250114,2195,15.03,20250331,4200,-39.88,20240417,2130,18.54,20241210,1.93,Y,123570,500,111 억,,5953965,N,N,365,N,00,N
20250414,090801,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2475,0,3,0.00,10130000,4092,14.30,2475,2480,2465,3215,1735,2475,2475.56,26.73,0,-859,2525,2500,2455,2430,2385,2512,2442,111,740,500,1580,5,1,22276078,551,9.59,0.56,12,0.02,258.00,4419.00,4200,20240417,-41.07,2130,20241210,16.20,2890,-14.36,20250114,2195,12.76,20250331,4200,-41.07,20240417,2130,16.20,20241210,1.93,Y,123570,500,111 억,,5953965,N,N,365,N,00,N
20250411,160752,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2475,20,2,0.81,70278588,28572,50.18,2450,2480,2410,3190,1720,2455,2459.70,26.68,0,10118,2488,2471,2438,2421,2388,2480,2430,111,735,500,1570,5,1,22276078,551,9.59,0.56,12,0.13,258.00,4419.00,4200,20240417,-41.07,2130,20241210,16.20,2890,-14.36,20250114,2195,12.76,20250331,4200,-41.07,20240417,2130,16.20,20241210,2.01,Y,123570,500,111 억,,5943831,N,N,365,N,00,N
20250411,150759,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2480,25,2,1.02,66320888,26969,47.36,2450,2480,2410,3190,1720,2455,2459.15,26.68,0,9385,2488,2471,2438,2421,2388,2480,2430,111,735,500,1570,5,1,22276078,552,9.61,0.56,12,0.12,258.00,4419.00,4200,20240417,-40.95,2130,20241210,16.43,2890,-14.19,20250114,2195,12.98,20250331,4200,-40.95,20240417,2130,16.43,20241210,2.01,Y,123570,500,111 억,,5943831,N,N,374,N,00,N
20250411,140758,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2460,5,2,0.20,52950943,21554,37.85,2450,2480,2410,3190,1720,2455,2456.66,26.68,0,8231,2488,2471,2438,2421,2388,2480,2430,111,735,500,1570,5,1,22276078,548,9.53,0.56,12,0.10,258.00,4419.00,4200,20240417,-41.43,2130,20241210,15.49,2890,-14.88,20250114,2195,12.07,20250331,4200,-41.43,20240417,2130,15.49,20241210,2.01,Y,123570,500,111 억,,5943831,N,N,374,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 160756 57 100.00 KOSDAQ 일반서비스 N N N N N 2505 30 2 1.21 122284735 48976 171.11 2475 2525 2465 3215 1735 2475 2496.83 26.73 0 11827 2525 2500 2455 2430 2385 2512 2442 111 740 500 1580 5 1 22276078 558 9.71 0.57 12 0.22 258.00 4419.00 4200 20240417 -40.36 2130 20241210 17.61 2890 -13.32 20250114 2195 14.12 20250331 4200 -40.36 20240417 2130 17.61 20241210 1.93 Y 123570 500 111 억 5953965 N N 482 N 00 N
3 20250414 150803 57 100.00 KOSDAQ 일반서비스 N N N N N 2505 30 2 1.21 118497685 47464 165.82 2475 2525 2465 3215 1735 2475 2496.58 26.73 0 11164 2525 2500 2455 2430 2385 2512 2442 111 740 500 1580 5 1 22276078 558 9.71 0.57 12 0.21 258.00 4419.00 4200 20240417 -40.36 2130 20241210 17.61 2890 -13.32 20250114 2195 14.12 20250331 4200 -40.36 20240417 2130 17.61 20241210 1.93 Y 123570 500 111 억 5953965 N N 365 N 00 N
4 20250414 140802 57 100.00 KOSDAQ 일반서비스 N N N N N 2505 30 2 1.21 112888575 45220 157.98 2475 2525 2465 3215 1735 2475 2496.43 26.73 0 9687 2525 2500 2455 2430 2385 2512 2442 111 740 500 1580 5 1 22276078 558 9.71 0.57 12 0.20 258.00 4419.00 4200 20240417 -40.36 2130 20241210 17.61 2890 -13.32 20250114 2195 14.12 20250331 4200 -40.36 20240417 2130 17.61 20241210 1.93 Y 123570 500 111 억 5953965 N N 365 N 00 N
5 20250414 130800 57 100.00 KOSDAQ 일반서비스 N N N N N 2500 25 2 1.01 106091790 42500 148.48 2475 2525 2465 3215 1735 2475 2496.28 26.73 0 8606 2525 2500 2455 2430 2385 2512 2442 111 740 500 1580 5 1 22276078 557 9.69 0.57 12 0.19 258.00 4419.00 4200 20240417 -40.48 2130 20241210 17.37 2890 -13.49 20250114 2195 13.90 20250331 4200 -40.48 20240417 2130 17.37 20241210 1.93 Y 123570 500 111 억 5953965 N N 365 N 00 N
6 20250414 120802 57 100.00 KOSDAQ 일반서비스 N N N N N 2500 25 2 1.01 97968820 39238 137.09 2475 2525 2465 3215 1735 2475 2496.78 26.73 0 7871 2525 2500 2455 2430 2385 2512 2442 111 740 500 1580 5 1 22276078 557 9.69 0.57 12 0.18 258.00 4419.00 4200 20240417 -40.48 2130 20241210 17.37 2890 -13.49 20250114 2195 13.90 20250331 4200 -40.48 20240417 2130 17.37 20241210 1.93 Y 123570 500 111 억 5953965 N N 365 N 00 N
7 20250414 110758 57 100.00 KOSDAQ 일반서비스 N N N N N 2500 25 2 1.01 85015190 34031 118.89 2475 2525 2465 3215 1735 2475 2498.17 26.73 0 4889 2525 2500 2455 2430 2385 2512 2442 111 740 500 1580 5 1 22276078 557 9.69 0.57 12 0.15 258.00 4419.00 4200 20240417 -40.48 2130 20241210 17.37 2890 -13.49 20250114 2195 13.90 20250331 4200 -40.48 20240417 2130 17.37 20241210 1.93 Y 123570 500 111 억 5953965 N N 365 N 00 N
8 20250414 100800 57 100.00 KOSDAQ 일반서비스 N N N N N 2525 50 2 2.02 67571585 27070 94.57 2475 2525 2465 3215 1735 2475 2496.18 26.73 0 2891 2525 2500 2455 2430 2385 2512 2442 111 740 500 1580 5 1 22276078 562 9.79 0.57 12 0.12 258.00 4419.00 4200 20240417 -39.88 2130 20241210 18.54 2890 -12.63 20250114 2195 15.03 20250331 4200 -39.88 20240417 2130 18.54 20241210 1.93 Y 123570 500 111 억 5953965 N N 365 N 00 N
9 20250414 090801 57 100.00 KOSDAQ 일반서비스 N N N N N 2475 0 3 0.00 10130000 4092 14.30 2475 2480 2465 3215 1735 2475 2475.56 26.73 0 -859 2525 2500 2455 2430 2385 2512 2442 111 740 500 1580 5 1 22276078 551 9.59 0.56 12 0.02 258.00 4419.00 4200 20240417 -41.07 2130 20241210 16.20 2890 -14.36 20250114 2195 12.76 20250331 4200 -41.07 20240417 2130 16.20 20241210 1.93 Y 123570 500 111 억 5953965 N N 365 N 00 N
10 20250411 160752 57 100.00 KOSDAQ 일반서비스 N N N N N 2475 20 2 0.81 70278588 28572 50.18 2450 2480 2410 3190 1720 2455 2459.70 26.68 0 10118 2488 2471 2438 2421 2388 2480 2430 111 735 500 1570 5 1 22276078 551 9.59 0.56 12 0.13 258.00 4419.00 4200 20240417 -41.07 2130 20241210 16.20 2890 -14.36 20250114 2195 12.76 20250331 4200 -41.07 20240417 2130 16.20 20241210 2.01 Y 123570 500 111 억 5943831 N N 365 N 00 N
11 20250411 150759 57 100.00 KOSDAQ 일반서비스 N N N N N 2480 25 2 1.02 66320888 26969 47.36 2450 2480 2410 3190 1720 2455 2459.15 26.68 0 9385 2488 2471 2438 2421 2388 2480 2430 111 735 500 1570 5 1 22276078 552 9.61 0.56 12 0.12 258.00 4419.00 4200 20240417 -40.95 2130 20241210 16.43 2890 -14.19 20250114 2195 12.98 20250331 4200 -40.95 20240417 2130 16.43 20241210 2.01 Y 123570 500 111 억 5943831 N N 374 N 00 N
12 20250411 140758 57 100.00 KOSDAQ 일반서비스 N N N N N 2460 5 2 0.20 52950943 21554 37.85 2450 2480 2410 3190 1720 2455 2456.66 26.68 0 8231 2488 2471 2438 2421 2388 2480 2430 111 735 500 1570 5 1 22276078 548 9.53 0.56 12 0.10 258.00 4419.00 4200 20240417 -41.43 2130 20241210 15.49 2890 -14.88 20250114 2195 12.07 20250331 4200 -41.43 20240417 2130 15.49 20241210 2.01 Y 123570 500 111 억 5943831 N N 374 N 00 N