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
228760/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
20250414,160936,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15110,300,2,2.03,836190635,55589,124.77,15190,15350,14790,19250,10370,14810,15042.38,1.69,0,-1039,15363,15086,14603,14326,13843,15225,14465,122,4440,500,10950,10,1,24362333,3681,-35.98,2.86,12,0.23,-420.00,5285.00,26150,20240403,-42.22,12010,20241202,25.81,22650,-33.29,20250106,13300,13.61,20250409,26000,-41.88,20240614,12010,25.81,20241202,1.45,Y,228760,500,121 억,,412060,N,N,5784,N,00,N
20250414,150945,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15100,290,2,1.96,800347195,53216,119.44,15190,15350,14790,19250,10370,14810,15039.60,1.69,0,-2044,15363,15086,14603,14326,13843,15225,14465,122,4440,500,10950,10,1,24362333,3679,-35.95,2.86,12,0.22,-420.00,5285.00,26150,20240403,-42.26,12010,20241202,25.73,22650,-33.33,20250106,13300,13.53,20250409,26000,-41.92,20240614,12010,25.73,20241202,1.45,Y,228760,500,121 억,,412060,N,N,5418,N,00,N
20250414,140944,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15180,370,2,2.50,644712435,42965,96.43,15190,15330,14790,19250,10370,14810,15005.53,1.69,0,-299,15363,15086,14603,14326,13843,15225,14465,122,4440,500,10950,10,1,24362333,3698,-36.14,2.87,12,0.18,-420.00,5285.00,26150,20240403,-41.95,12010,20241202,26.39,22650,-32.98,20250106,13300,14.14,20250409,26000,-41.62,20240614,12010,26.39,20241202,1.45,Y,228760,500,121 억,,412060,N,N,5418,N,00,N
20250414,130942,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15060,250,2,1.69,496006125,33100,74.29,15190,15330,14790,19250,10370,14810,14985.08,1.69,0,309,15363,15086,14603,14326,13843,15225,14465,122,4440,500,10950,10,1,24362333,3669,-35.86,2.85,12,0.14,-420.00,5285.00,26150,20240403,-42.41,12010,20241202,25.40,22650,-33.51,20250106,13300,13.23,20250409,26000,-42.08,20240614,12010,25.40,20241202,1.45,Y,228760,500,121 억,,412060,N,N,5418,N,00,N
20250414,120943,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15100,290,2,1.96,444362960,29679,66.61,15190,15330,14790,19250,10370,14810,14972.30,1.69,0,14,15363,15086,14603,14326,13843,15225,14465,122,4440,500,10950,10,1,24362333,3679,-35.95,2.86,12,0.12,-420.00,5285.00,26150,20240403,-42.26,12010,20241202,25.73,22650,-33.33,20250106,13300,13.53,20250409,26000,-41.92,20240614,12010,25.73,20241202,1.45,Y,228760,500,121 억,,412060,N,N,5418,N,00,N
20250414,110939,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14920,110,2,0.74,337155830,22530,50.57,15190,15330,14790,19250,10370,14810,14964.75,1.69,0,-2068,15363,15086,14603,14326,13843,15225,14465,122,4440,500,10950,10,1,24362333,3635,-35.52,2.82,12,0.09,-420.00,5285.00,26150,20240403,-42.94,12010,20241202,24.23,22650,-34.13,20250106,13300,12.18,20250409,26000,-42.62,20240614,12010,24.23,20241202,1.45,Y,228760,500,121 억,,412060,N,N,5418,N,00,N
20250414,100941,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14950,140,2,0.95,241288690,16100,36.14,15190,15330,14790,19250,10370,14810,14986.88,1.69,0,-1578,15363,15086,14603,14326,13843,15225,14465,122,4440,500,10950,10,1,24362333,3642,-35.60,2.83,12,0.07,-420.00,5285.00,26150,20240403,-42.83,12010,20241202,24.48,22650,-34.00,20250106,13300,12.41,20250409,26000,-42.50,20240614,12010,24.48,20241202,1.45,Y,228760,500,121 억,,412060,N,N,5418,N,00,N
20250414,090942,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,15040,230,2,1.55,116061440,7735,17.36,15190,15330,14790,19250,10370,14810,15004.71,1.69,0,-2457,15363,15086,14603,14326,13843,15225,14465,122,4440,500,10950,10,1,24362333,3664,-35.81,2.85,12,0.03,-420.00,5285.00,26150,20240403,-42.49,12010,20241202,25.23,22650,-33.60,20250106,13300,13.08,20250409,26000,-42.15,20240614,12010,25.23,20241202,1.45,Y,228760,500,121 억,,412060,N,N,5418,N,00,N
20250411,160932,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14810,230,2,1.58,647930380,44554,45.76,14190,14880,14120,18950,10210,14580,14542.59,1.70,0,-4841,15726,15152,14326,13752,12926,15440,14040,122,4370,500,10780,10,1,24362333,3608,-35.26,2.80,12,0.18,-420.00,5285.00,26150,20240403,-43.37,12010,20241202,23.31,22650,-34.61,20250106,13300,11.35,20250409,26000,-43.04,20240614,12010,23.31,20241202,1.45,Y,228760,500,121 억,,415021,N,N,5418,N,00,N
20250411,150941,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14870,290,2,1.99,614644020,42307,43.46,14190,14880,14120,18950,10210,14580,14528.19,1.70,0,-4584,15726,15152,14326,13752,12926,15440,14040,122,4370,500,10780,10,1,24362333,3623,-35.40,2.81,12,0.17,-420.00,5285.00,26150,20240403,-43.14,12010,20241202,23.81,22650,-34.35,20250106,13300,11.80,20250409,26000,-42.81,20240614,12010,23.81,20241202,1.45,Y,228760,500,121 억,,415021,N,N,4276,N,00,N
20250411,140939,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,14700,120,2,0.82,537409450,37093,38.10,14190,14750,14120,18950,10210,14580,14488.16,1.70,0,-2265,15726,15152,14326,13752,12926,15440,14040,122,4370,500,10780,10,1,24362333,3581,-35.00,2.78,12,0.15,-420.00,5285.00,26150,20240403,-43.79,12010,20241202,22.40,22650,-35.10,20250106,13300,10.53,20250409,26000,-43.46,20240614,12010,22.40,20241202,1.45,Y,228760,500,121 억,,415021,N,N,4276,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 160936 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 15110 300 2 2.03 836190635 55589 124.77 15190 15350 14790 19250 10370 14810 15042.38 1.69 0 -1039 15363 15086 14603 14326 13843 15225 14465 122 4440 500 10950 10 1 24362333 3681 -35.98 2.86 12 0.23 -420.00 5285.00 26150 20240403 -42.22 12010 20241202 25.81 22650 -33.29 20250106 13300 13.61 20250409 26000 -41.88 20240614 12010 25.81 20241202 1.45 Y 228760 500 121 억 412060 N N 5784 N 00 N
3 20250414 150945 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 15100 290 2 1.96 800347195 53216 119.44 15190 15350 14790 19250 10370 14810 15039.60 1.69 0 -2044 15363 15086 14603 14326 13843 15225 14465 122 4440 500 10950 10 1 24362333 3679 -35.95 2.86 12 0.22 -420.00 5285.00 26150 20240403 -42.26 12010 20241202 25.73 22650 -33.33 20250106 13300 13.53 20250409 26000 -41.92 20240614 12010 25.73 20241202 1.45 Y 228760 500 121 억 412060 N N 5418 N 00 N
4 20250414 140944 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 15180 370 2 2.50 644712435 42965 96.43 15190 15330 14790 19250 10370 14810 15005.53 1.69 0 -299 15363 15086 14603 14326 13843 15225 14465 122 4440 500 10950 10 1 24362333 3698 -36.14 2.87 12 0.18 -420.00 5285.00 26150 20240403 -41.95 12010 20241202 26.39 22650 -32.98 20250106 13300 14.14 20250409 26000 -41.62 20240614 12010 26.39 20241202 1.45 Y 228760 500 121 억 412060 N N 5418 N 00 N
5 20250414 130942 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 15060 250 2 1.69 496006125 33100 74.29 15190 15330 14790 19250 10370 14810 14985.08 1.69 0 309 15363 15086 14603 14326 13843 15225 14465 122 4440 500 10950 10 1 24362333 3669 -35.86 2.85 12 0.14 -420.00 5285.00 26150 20240403 -42.41 12010 20241202 25.40 22650 -33.51 20250106 13300 13.23 20250409 26000 -42.08 20240614 12010 25.40 20241202 1.45 Y 228760 500 121 억 412060 N N 5418 N 00 N
6 20250414 120943 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 15100 290 2 1.96 444362960 29679 66.61 15190 15330 14790 19250 10370 14810 14972.30 1.69 0 14 15363 15086 14603 14326 13843 15225 14465 122 4440 500 10950 10 1 24362333 3679 -35.95 2.86 12 0.12 -420.00 5285.00 26150 20240403 -42.26 12010 20241202 25.73 22650 -33.33 20250106 13300 13.53 20250409 26000 -41.92 20240614 12010 25.73 20241202 1.45 Y 228760 500 121 억 412060 N N 5418 N 00 N
7 20250414 110939 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14920 110 2 0.74 337155830 22530 50.57 15190 15330 14790 19250 10370 14810 14964.75 1.69 0 -2068 15363 15086 14603 14326 13843 15225 14465 122 4440 500 10950 10 1 24362333 3635 -35.52 2.82 12 0.09 -420.00 5285.00 26150 20240403 -42.94 12010 20241202 24.23 22650 -34.13 20250106 13300 12.18 20250409 26000 -42.62 20240614 12010 24.23 20241202 1.45 Y 228760 500 121 억 412060 N N 5418 N 00 N
8 20250414 100941 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14950 140 2 0.95 241288690 16100 36.14 15190 15330 14790 19250 10370 14810 14986.88 1.69 0 -1578 15363 15086 14603 14326 13843 15225 14465 122 4440 500 10950 10 1 24362333 3642 -35.60 2.83 12 0.07 -420.00 5285.00 26150 20240403 -42.83 12010 20241202 24.48 22650 -34.00 20250106 13300 12.41 20250409 26000 -42.50 20240614 12010 24.48 20241202 1.45 Y 228760 500 121 억 412060 N N 5418 N 00 N
9 20250414 090942 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 15040 230 2 1.55 116061440 7735 17.36 15190 15330 14790 19250 10370 14810 15004.71 1.69 0 -2457 15363 15086 14603 14326 13843 15225 14465 122 4440 500 10950 10 1 24362333 3664 -35.81 2.85 12 0.03 -420.00 5285.00 26150 20240403 -42.49 12010 20241202 25.23 22650 -33.60 20250106 13300 13.08 20250409 26000 -42.15 20240614 12010 25.23 20241202 1.45 Y 228760 500 121 억 412060 N N 5418 N 00 N
10 20250411 160932 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14810 230 2 1.58 647930380 44554 45.76 14190 14880 14120 18950 10210 14580 14542.59 1.70 0 -4841 15726 15152 14326 13752 12926 15440 14040 122 4370 500 10780 10 1 24362333 3608 -35.26 2.80 12 0.18 -420.00 5285.00 26150 20240403 -43.37 12010 20241202 23.31 22650 -34.61 20250106 13300 11.35 20250409 26000 -43.04 20240614 12010 23.31 20241202 1.45 Y 228760 500 121 억 415021 N N 5418 N 00 N
11 20250411 150941 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14870 290 2 1.99 614644020 42307 43.46 14190 14880 14120 18950 10210 14580 14528.19 1.70 0 -4584 15726 15152 14326 13752 12926 15440 14040 122 4370 500 10780 10 1 24362333 3623 -35.40 2.81 12 0.17 -420.00 5285.00 26150 20240403 -43.14 12010 20241202 23.81 22650 -34.35 20250106 13300 11.80 20250409 26000 -42.81 20240614 12010 23.81 20241202 1.45 Y 228760 500 121 억 415021 N N 4276 N 00 N
12 20250411 140939 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 14700 120 2 0.82 537409450 37093 38.10 14190 14750 14120 18950 10210 14580 14488.16 1.70 0 -2265 15726 15152 14326 13752 12926 15440 14040 122 4370 500 10780 10 1 24362333 3581 -35.00 2.78 12 0.15 -420.00 5285.00 26150 20240403 -43.79 12010 20241202 22.40 22650 -35.10 20250106 13300 10.53 20250409 26000 -43.46 20240614 12010 22.40 20241202 1.45 Y 228760 500 121 억 415021 N N 4276 N 00 N