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
226950/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
20250414,160934,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,49350,300,2,0.61,40792422950,813233,123.55,48500,51700,47800,63700,34350,49050,50160.89,1.80,0,67232,51216,50132,48466,47382,45716,50675,47925,99,14650,500,30410,50,1,19701626,9723,-22.25,51.03,12,4.13,-2218.00,967.00,64000,20250307,-22.89,8280,20240624,496.01,64000,-22.89,20250307,13380,268.83,20250117,64000,-22.89,20250307,8280,496.01,20240624,0.31,Y,226950,500,98 억,,353815,N,N,10344,N,00,N
20250414,150943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,49900,850,2,1.73,39213176575,781319,118.71,48500,51700,47800,63700,34350,49050,50188.46,1.80,0,66425,51216,50132,48466,47382,45716,50675,47925,99,14650,500,30410,50,1,19701626,9831,-22.50,51.60,12,3.97,-2218.00,967.00,64000,20250307,-22.03,8280,20240624,502.66,64000,-22.03,20250307,13380,272.94,20250117,64000,-22.03,20250307,8280,502.66,20240624,0.31,Y,226950,500,98 억,,353815,N,N,25052,N,00,N
20250414,140941,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,50200,1150,2,2.34,35097930125,699073,106.21,48500,51700,47800,63700,34350,49050,50206.42,1.80,0,59478,51216,50132,48466,47382,45716,50675,47925,99,14650,500,30410,100,1,19701626,9890,-22.63,51.91,12,3.55,-2218.00,967.00,64000,20250307,-21.56,8280,20240624,506.28,64000,-21.56,20250307,13380,275.19,20250117,64000,-21.56,20250307,8280,506.28,20240624,0.31,Y,226950,500,98 억,,353815,N,N,25052,N,00,N
20250414,130939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,51000,1950,2,3.98,30836852275,615174,93.46,48500,51700,47800,63700,34350,49050,50127.08,1.80,0,46414,51216,50132,48466,47382,45716,50675,47925,99,14650,500,30410,100,1,19701626,10048,-22.99,52.74,12,3.12,-2218.00,967.00,64000,20250307,-20.31,8280,20240624,515.94,64000,-20.31,20250307,13380,281.17,20250117,64000,-20.31,20250307,8280,515.94,20240624,0.31,Y,226950,500,98 억,,353815,N,N,25052,N,00,N
20250414,120941,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,50700,1650,2,3.36,26929588875,538842,81.87,48500,51400,47800,63700,34350,49050,49976.82,1.80,0,30599,51216,50132,48466,47382,45716,50675,47925,99,14650,500,30410,100,1,19701626,9989,-22.86,52.43,12,2.74,-2218.00,967.00,64000,20250307,-20.78,8280,20240624,512.32,64000,-20.78,20250307,13380,278.92,20250117,64000,-20.78,20250307,8280,512.32,20240624,0.31,Y,226950,500,98 억,,353815,N,N,25052,N,00,N
20250414,110937,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,49850,800,2,1.63,24006837625,480937,73.07,48500,51400,47800,63700,34350,49050,49916.84,1.80,0,10978,51216,50132,48466,47382,45716,50675,47925,99,14650,500,30410,50,1,19701626,9821,-22.48,51.55,12,2.44,-2218.00,967.00,64000,20250307,-22.11,8280,20240624,502.05,64000,-22.11,20250307,13380,272.57,20250117,64000,-22.11,20250307,8280,502.05,20240624,0.31,Y,226950,500,98 억,,353815,N,N,25052,N,00,N
20250414,100939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,50300,1250,2,2.55,16857318750,336318,51.10,48500,51400,47800,63700,34350,49050,50123.22,1.80,0,22778,51216,50132,48466,47382,45716,50675,47925,99,14650,500,30410,100,1,19701626,9910,-22.68,52.02,12,1.71,-2218.00,967.00,64000,20250307,-21.41,8280,20240624,507.49,64000,-21.41,20250307,13380,275.93,20250117,64000,-21.41,20250307,8280,507.49,20240624,0.31,Y,226950,500,98 억,,353815,N,N,25052,N,00,N
20250414,090940,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,49050,0,3,0.00,2717333025,56168,8.53,48500,49150,47800,63700,34350,49050,48378.43,1.80,0,8361,51216,50132,48466,47382,45716,50675,47925,99,14650,500,30410,50,1,19701626,9664,-22.11,50.72,12,0.29,-2218.00,967.00,64000,20250307,-23.36,8280,20240624,492.39,64000,-23.36,20250307,13380,266.59,20250117,64000,-23.36,20250307,8280,492.39,20240624,0.31,Y,226950,500,98 억,,353815,N,N,25052,N,00,N
20250411,160930,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,49050,800,2,1.66,31814562850,658200,68.00,47300,49550,46800,62700,33800,48250,48335.62,2.06,0,-36397,51716,49982,47266,45532,42816,50850,46400,99,14450,500,29910,50,1,19701626,9664,-22.11,50.72,12,3.34,-2218.00,967.00,64000,20250307,-23.36,8280,20240624,492.39,64000,-23.36,20250307,13380,266.59,20250117,64000,-23.36,20250307,8280,492.39,20240624,0.33,Y,226950,500,98 억,,406224,N,N,25052,N,00,N
20250411,150938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,49250,1000,2,2.07,30407446075,629558,65.04,47300,49550,46800,62700,33800,48250,48299.68,2.06,0,-35590,51716,49982,47266,45532,42816,50850,46400,99,14450,500,29910,50,1,19701626,9703,-22.20,50.93,12,3.20,-2218.00,967.00,64000,20250307,-23.05,8280,20240624,494.81,64000,-23.05,20250307,13380,268.09,20250117,64000,-23.05,20250307,8280,494.81,20240624,0.33,Y,226950,500,98 억,,406224,N,N,7450,N,00,N
20250411,140937,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,48650,400,2,0.83,25310038925,525697,54.31,47300,49550,46800,62700,33800,48250,48145.67,2.06,0,-28742,51716,49982,47266,45532,42816,50850,46400,99,14450,500,29910,50,1,19701626,9585,-21.93,50.31,12,2.67,-2218.00,967.00,64000,20250307,-23.98,8280,20240624,487.56,64000,-23.98,20250307,13380,263.60,20250117,64000,-23.98,20250307,8280,487.56,20240624,0.33,Y,226950,500,98 억,,406224,N,N,7450,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 160934 57 100.00 KOSDAQ 일반서비스 N N N N N 49350 300 2 0.61 40792422950 813233 123.55 48500 51700 47800 63700 34350 49050 50160.89 1.80 0 67232 51216 50132 48466 47382 45716 50675 47925 99 14650 500 30410 50 1 19701626 9723 -22.25 51.03 12 4.13 -2218.00 967.00 64000 20250307 -22.89 8280 20240624 496.01 64000 -22.89 20250307 13380 268.83 20250117 64000 -22.89 20250307 8280 496.01 20240624 0.31 Y 226950 500 98 억 353815 N N 10344 N 00 N
3 20250414 150943 57 100.00 KOSDAQ 일반서비스 N N N N N 49900 850 2 1.73 39213176575 781319 118.71 48500 51700 47800 63700 34350 49050 50188.46 1.80 0 66425 51216 50132 48466 47382 45716 50675 47925 99 14650 500 30410 50 1 19701626 9831 -22.50 51.60 12 3.97 -2218.00 967.00 64000 20250307 -22.03 8280 20240624 502.66 64000 -22.03 20250307 13380 272.94 20250117 64000 -22.03 20250307 8280 502.66 20240624 0.31 Y 226950 500 98 억 353815 N N 25052 N 00 N
4 20250414 140941 57 100.00 KOSDAQ 일반서비스 N N N N N 50200 1150 2 2.34 35097930125 699073 106.21 48500 51700 47800 63700 34350 49050 50206.42 1.80 0 59478 51216 50132 48466 47382 45716 50675 47925 99 14650 500 30410 100 1 19701626 9890 -22.63 51.91 12 3.55 -2218.00 967.00 64000 20250307 -21.56 8280 20240624 506.28 64000 -21.56 20250307 13380 275.19 20250117 64000 -21.56 20250307 8280 506.28 20240624 0.31 Y 226950 500 98 억 353815 N N 25052 N 00 N
5 20250414 130939 57 100.00 KOSDAQ 일반서비스 N N N N N 51000 1950 2 3.98 30836852275 615174 93.46 48500 51700 47800 63700 34350 49050 50127.08 1.80 0 46414 51216 50132 48466 47382 45716 50675 47925 99 14650 500 30410 100 1 19701626 10048 -22.99 52.74 12 3.12 -2218.00 967.00 64000 20250307 -20.31 8280 20240624 515.94 64000 -20.31 20250307 13380 281.17 20250117 64000 -20.31 20250307 8280 515.94 20240624 0.31 Y 226950 500 98 억 353815 N N 25052 N 00 N
6 20250414 120941 57 100.00 KOSDAQ 일반서비스 N N N N N 50700 1650 2 3.36 26929588875 538842 81.87 48500 51400 47800 63700 34350 49050 49976.82 1.80 0 30599 51216 50132 48466 47382 45716 50675 47925 99 14650 500 30410 100 1 19701626 9989 -22.86 52.43 12 2.74 -2218.00 967.00 64000 20250307 -20.78 8280 20240624 512.32 64000 -20.78 20250307 13380 278.92 20250117 64000 -20.78 20250307 8280 512.32 20240624 0.31 Y 226950 500 98 억 353815 N N 25052 N 00 N
7 20250414 110937 57 100.00 KOSDAQ 일반서비스 N N N N N 49850 800 2 1.63 24006837625 480937 73.07 48500 51400 47800 63700 34350 49050 49916.84 1.80 0 10978 51216 50132 48466 47382 45716 50675 47925 99 14650 500 30410 50 1 19701626 9821 -22.48 51.55 12 2.44 -2218.00 967.00 64000 20250307 -22.11 8280 20240624 502.05 64000 -22.11 20250307 13380 272.57 20250117 64000 -22.11 20250307 8280 502.05 20240624 0.31 Y 226950 500 98 억 353815 N N 25052 N 00 N
8 20250414 100939 57 100.00 KOSDAQ 일반서비스 N N N N N 50300 1250 2 2.55 16857318750 336318 51.10 48500 51400 47800 63700 34350 49050 50123.22 1.80 0 22778 51216 50132 48466 47382 45716 50675 47925 99 14650 500 30410 100 1 19701626 9910 -22.68 52.02 12 1.71 -2218.00 967.00 64000 20250307 -21.41 8280 20240624 507.49 64000 -21.41 20250307 13380 275.93 20250117 64000 -21.41 20250307 8280 507.49 20240624 0.31 Y 226950 500 98 억 353815 N N 25052 N 00 N
9 20250414 090940 57 100.00 KOSDAQ 일반서비스 N N N N N 49050 0 3 0.00 2717333025 56168 8.53 48500 49150 47800 63700 34350 49050 48378.43 1.80 0 8361 51216 50132 48466 47382 45716 50675 47925 99 14650 500 30410 50 1 19701626 9664 -22.11 50.72 12 0.29 -2218.00 967.00 64000 20250307 -23.36 8280 20240624 492.39 64000 -23.36 20250307 13380 266.59 20250117 64000 -23.36 20250307 8280 492.39 20240624 0.31 Y 226950 500 98 억 353815 N N 25052 N 00 N
10 20250411 160930 57 100.00 KOSDAQ 일반서비스 N N N N N 49050 800 2 1.66 31814562850 658200 68.00 47300 49550 46800 62700 33800 48250 48335.62 2.06 0 -36397 51716 49982 47266 45532 42816 50850 46400 99 14450 500 29910 50 1 19701626 9664 -22.11 50.72 12 3.34 -2218.00 967.00 64000 20250307 -23.36 8280 20240624 492.39 64000 -23.36 20250307 13380 266.59 20250117 64000 -23.36 20250307 8280 492.39 20240624 0.33 Y 226950 500 98 억 406224 N N 25052 N 00 N
11 20250411 150938 57 100.00 KOSDAQ 일반서비스 N N N N N 49250 1000 2 2.07 30407446075 629558 65.04 47300 49550 46800 62700 33800 48250 48299.68 2.06 0 -35590 51716 49982 47266 45532 42816 50850 46400 99 14450 500 29910 50 1 19701626 9703 -22.20 50.93 12 3.20 -2218.00 967.00 64000 20250307 -23.05 8280 20240624 494.81 64000 -23.05 20250307 13380 268.09 20250117 64000 -23.05 20250307 8280 494.81 20240624 0.33 Y 226950 500 98 억 406224 N N 7450 N 00 N
12 20250411 140937 57 100.00 KOSDAQ 일반서비스 N N N N N 48650 400 2 0.83 25310038925 525697 54.31 47300 49550 46800 62700 33800 48250 48145.67 2.06 0 -28742 51716 49982 47266 45532 42816 50850 46400 99 14450 500 29910 50 1 19701626 9585 -21.93 50.31 12 2.67 -2218.00 967.00 64000 20250307 -23.98 8280 20240624 487.56 64000 -23.98 20250307 13380 263.60 20250117 64000 -23.98 20250307 8280 487.56 20240624 0.33 Y 226950 500 98 억 406224 N N 7450 N 00 N