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
217330/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
20250414,160921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3720,520,2,16.25,588486115,167547,400.50,3295,3720,3175,4160,2240,3200,3512.35,2.22,0,18006,3323,3261,3208,3146,3093,3292,3177,116,960,500,2110,5,1,23129547,860,-4.93,1.66,12,0.72,-755.00,2240.00,13890,20240402,-73.22,2920,20250409,27.40,5150,-27.77,20250228,2920,27.40,20250409,13800,-73.04,20240415,2920,27.40,20250409,0.02,Y,217330,500,115 억,,513266,N,N,4106,N,00,N
20250414,150929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3660,460,2,14.38,513358320,146806,350.93,3295,3710,3175,4160,2240,3200,3496.85,2.22,0,10191,3323,3261,3208,3146,3093,3292,3177,116,960,500,2110,5,1,23129547,847,-4.85,1.63,12,0.63,-755.00,2240.00,13890,20240402,-73.65,2920,20250409,25.34,5150,-28.93,20250228,2920,25.34,20250409,13800,-73.48,20240415,2920,25.34,20250409,0.02,Y,217330,500,115 억,,513266,N,N,2943,N,00,N
20250414,140928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3540,340,2,10.62,277554422,81201,194.10,3295,3710,3175,4160,2240,3200,3418.12,2.22,0,858,3323,3261,3208,3146,3093,3292,3177,116,960,500,2110,5,1,23129547,819,-4.69,1.58,12,0.35,-755.00,2240.00,13890,20240402,-74.51,2920,20250409,21.23,5150,-31.26,20250228,2920,21.23,20250409,13800,-74.35,20240415,2920,21.23,20250409,0.02,Y,217330,500,115 억,,513266,N,N,2943,N,00,N
20250414,130926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3390,190,2,5.94,137844110,42032,100.47,3295,3395,3175,4160,2240,3200,3279.50,2.22,0,7137,3323,3261,3208,3146,3093,3292,3177,116,960,500,2110,5,1,23129547,784,-4.49,1.51,12,0.18,-755.00,2240.00,13890,20240402,-75.59,2920,20250409,16.10,5150,-34.17,20250228,2920,16.10,20250409,13800,-75.43,20240415,2920,16.10,20250409,0.02,Y,217330,500,115 억,,513266,N,N,2943,N,00,N
20250414,120928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3365,165,2,5.16,118103770,36188,86.50,3295,3380,3175,4160,2240,3200,3263.62,2.22,0,2339,3323,3261,3208,3146,3093,3292,3177,116,960,500,2110,5,1,23129547,778,-4.46,1.50,12,0.16,-755.00,2240.00,13890,20240402,-75.77,2920,20250409,15.24,5150,-34.66,20250228,2920,15.24,20250409,13800,-75.62,20240415,2920,15.24,20250409,0.02,Y,217330,500,115 억,,513266,N,N,2943,N,00,N
20250414,110923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3335,135,2,4.22,98495955,30358,72.57,3295,3375,3175,4160,2240,3200,3244.48,2.22,0,3287,3323,3261,3208,3146,3093,3292,3177,116,960,500,2110,5,1,23129547,771,-4.42,1.49,12,0.13,-755.00,2240.00,13890,20240402,-75.99,2920,20250409,14.21,5150,-35.24,20250228,2920,14.21,20250409,13800,-75.83,20240415,2920,14.21,20250409,0.02,Y,217330,500,115 억,,513266,N,N,2943,N,00,N
20250414,100926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3285,85,2,2.66,82418845,25531,61.03,3295,3315,3175,4160,2240,3200,3228.19,2.22,0,2284,3323,3261,3208,3146,3093,3292,3177,116,960,500,2110,5,1,23129547,760,-4.35,1.47,12,0.11,-755.00,2240.00,13890,20240402,-76.35,2920,20250409,12.50,5150,-36.21,20250228,2920,12.50,20250409,13800,-76.20,20240415,2920,12.50,20250409,0.02,Y,217330,500,115 억,,513266,N,N,2943,N,00,N
20250414,090927,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3225,25,2,0.78,30153250,9305,22.24,3295,3295,3210,4160,2240,3200,3240.54,2.22,0,-2663,3323,3261,3208,3146,3093,3292,3177,116,960,500,2110,5,1,23129547,746,-4.27,1.44,12,0.04,-755.00,2240.00,13890,20240402,-76.78,2920,20250409,10.45,5150,-37.38,20250228,2920,10.45,20250409,13800,-76.63,20240415,2920,10.45,20250409,0.02,Y,217330,500,115 억,,513266,N,N,2943,N,00,N
20250411,160916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3200,-10,5,-0.31,134328625,41834,90.00,3170,3270,3155,4170,2250,3210,3210.99,2.20,0,3634,3350,3280,3180,3110,3010,3315,3145,116,960,500,2110,5,1,23129547,740,-4.24,1.43,12,0.18,-755.00,2240.00,14090,20240401,-77.29,2920,20250409,9.59,5150,-37.86,20250228,2920,9.59,20250409,13800,-76.81,20240415,2920,9.59,20250409,0.02,Y,217330,500,115 억,,509937,N,N,2943,N,00,N
20250411,150925,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3215,5,2,0.16,119905220,37352,80.36,3170,3270,3155,4170,2250,3210,3210.14,2.20,0,4392,3350,3280,3180,3110,3010,3315,3145,116,960,500,2110,5,1,23129547,744,-4.26,1.44,12,0.16,-755.00,2240.00,14090,20240401,-77.18,2920,20250409,10.10,5150,-37.57,20250228,2920,10.10,20250409,13800,-76.70,20240415,2920,10.10,20250409,0.02,Y,217330,500,115 억,,509937,N,N,476,N,00,N
20250411,140923,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3255,45,2,1.40,98084885,30567,65.76,3170,3270,3155,4170,2250,3210,3208.85,2.20,0,2912,3350,3280,3180,3110,3010,3315,3145,116,960,500,2110,5,1,23129547,753,-4.31,1.45,12,0.13,-755.00,2240.00,14090,20240401,-76.90,2920,20250409,11.47,5150,-36.80,20250228,2920,11.47,20250409,13800,-76.41,20240415,2920,11.47,20250409,0.02,Y,217330,500,115 억,,509937,N,N,476,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 160921 57 100.00 KOSDAQ 일반서비스 N N N N N 3720 520 2 16.25 588486115 167547 400.50 3295 3720 3175 4160 2240 3200 3512.35 2.22 0 18006 3323 3261 3208 3146 3093 3292 3177 116 960 500 2110 5 1 23129547 860 -4.93 1.66 12 0.72 -755.00 2240.00 13890 20240402 -73.22 2920 20250409 27.40 5150 -27.77 20250228 2920 27.40 20250409 13800 -73.04 20240415 2920 27.40 20250409 0.02 Y 217330 500 115 억 513266 N N 4106 N 00 N
3 20250414 150929 57 100.00 KOSDAQ 일반서비스 N N N N N 3660 460 2 14.38 513358320 146806 350.93 3295 3710 3175 4160 2240 3200 3496.85 2.22 0 10191 3323 3261 3208 3146 3093 3292 3177 116 960 500 2110 5 1 23129547 847 -4.85 1.63 12 0.63 -755.00 2240.00 13890 20240402 -73.65 2920 20250409 25.34 5150 -28.93 20250228 2920 25.34 20250409 13800 -73.48 20240415 2920 25.34 20250409 0.02 Y 217330 500 115 억 513266 N N 2943 N 00 N
4 20250414 140928 57 100.00 KOSDAQ 일반서비스 N N N N N 3540 340 2 10.62 277554422 81201 194.10 3295 3710 3175 4160 2240 3200 3418.12 2.22 0 858 3323 3261 3208 3146 3093 3292 3177 116 960 500 2110 5 1 23129547 819 -4.69 1.58 12 0.35 -755.00 2240.00 13890 20240402 -74.51 2920 20250409 21.23 5150 -31.26 20250228 2920 21.23 20250409 13800 -74.35 20240415 2920 21.23 20250409 0.02 Y 217330 500 115 억 513266 N N 2943 N 00 N
5 20250414 130926 57 100.00 KOSDAQ 일반서비스 N N N N N 3390 190 2 5.94 137844110 42032 100.47 3295 3395 3175 4160 2240 3200 3279.50 2.22 0 7137 3323 3261 3208 3146 3093 3292 3177 116 960 500 2110 5 1 23129547 784 -4.49 1.51 12 0.18 -755.00 2240.00 13890 20240402 -75.59 2920 20250409 16.10 5150 -34.17 20250228 2920 16.10 20250409 13800 -75.43 20240415 2920 16.10 20250409 0.02 Y 217330 500 115 억 513266 N N 2943 N 00 N
6 20250414 120928 57 100.00 KOSDAQ 일반서비스 N N N N N 3365 165 2 5.16 118103770 36188 86.50 3295 3380 3175 4160 2240 3200 3263.62 2.22 0 2339 3323 3261 3208 3146 3093 3292 3177 116 960 500 2110 5 1 23129547 778 -4.46 1.50 12 0.16 -755.00 2240.00 13890 20240402 -75.77 2920 20250409 15.24 5150 -34.66 20250228 2920 15.24 20250409 13800 -75.62 20240415 2920 15.24 20250409 0.02 Y 217330 500 115 억 513266 N N 2943 N 00 N
7 20250414 110923 57 100.00 KOSDAQ 일반서비스 N N N N N 3335 135 2 4.22 98495955 30358 72.57 3295 3375 3175 4160 2240 3200 3244.48 2.22 0 3287 3323 3261 3208 3146 3093 3292 3177 116 960 500 2110 5 1 23129547 771 -4.42 1.49 12 0.13 -755.00 2240.00 13890 20240402 -75.99 2920 20250409 14.21 5150 -35.24 20250228 2920 14.21 20250409 13800 -75.83 20240415 2920 14.21 20250409 0.02 Y 217330 500 115 억 513266 N N 2943 N 00 N
8 20250414 100926 57 100.00 KOSDAQ 일반서비스 N N N N N 3285 85 2 2.66 82418845 25531 61.03 3295 3315 3175 4160 2240 3200 3228.19 2.22 0 2284 3323 3261 3208 3146 3093 3292 3177 116 960 500 2110 5 1 23129547 760 -4.35 1.47 12 0.11 -755.00 2240.00 13890 20240402 -76.35 2920 20250409 12.50 5150 -36.21 20250228 2920 12.50 20250409 13800 -76.20 20240415 2920 12.50 20250409 0.02 Y 217330 500 115 억 513266 N N 2943 N 00 N
9 20250414 090927 57 100.00 KOSDAQ 일반서비스 N N N N N 3225 25 2 0.78 30153250 9305 22.24 3295 3295 3210 4160 2240 3200 3240.54 2.22 0 -2663 3323 3261 3208 3146 3093 3292 3177 116 960 500 2110 5 1 23129547 746 -4.27 1.44 12 0.04 -755.00 2240.00 13890 20240402 -76.78 2920 20250409 10.45 5150 -37.38 20250228 2920 10.45 20250409 13800 -76.63 20240415 2920 10.45 20250409 0.02 Y 217330 500 115 억 513266 N N 2943 N 00 N
10 20250411 160916 57 100.00 KOSDAQ 일반서비스 N N N N N 3200 -10 5 -0.31 134328625 41834 90.00 3170 3270 3155 4170 2250 3210 3210.99 2.20 0 3634 3350 3280 3180 3110 3010 3315 3145 116 960 500 2110 5 1 23129547 740 -4.24 1.43 12 0.18 -755.00 2240.00 14090 20240401 -77.29 2920 20250409 9.59 5150 -37.86 20250228 2920 9.59 20250409 13800 -76.81 20240415 2920 9.59 20250409 0.02 Y 217330 500 115 억 509937 N N 2943 N 00 N
11 20250411 150925 57 100.00 KOSDAQ 일반서비스 N N N N N 3215 5 2 0.16 119905220 37352 80.36 3170 3270 3155 4170 2250 3210 3210.14 2.20 0 4392 3350 3280 3180 3110 3010 3315 3145 116 960 500 2110 5 1 23129547 744 -4.26 1.44 12 0.16 -755.00 2240.00 14090 20240401 -77.18 2920 20250409 10.10 5150 -37.57 20250228 2920 10.10 20250409 13800 -76.70 20240415 2920 10.10 20250409 0.02 Y 217330 500 115 억 509937 N N 476 N 00 N
12 20250411 140923 57 100.00 KOSDAQ 일반서비스 N N N N N 3255 45 2 1.40 98084885 30567 65.76 3170 3270 3155 4170 2250 3210 3208.85 2.20 0 2912 3350 3280 3180 3110 3010 3315 3145 116 960 500 2110 5 1 23129547 753 -4.31 1.45 12 0.13 -755.00 2240.00 14090 20240401 -76.90 2920 20250409 11.47 5150 -36.80 20250228 2920 11.47 20250409 13800 -76.41 20240415 2920 11.47 20250409 0.02 Y 217330 500 115 억 509937 N N 476 N 00 N