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
230360/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
20250414,160938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8230,-20,5,-0.24,292524115,35411,46.46,8300,8340,8210,10720,5780,8250,8260.83,10.94,0,-2939,8503,8376,8173,8046,7843,8440,8110,33,2470,100,5940,10,1,31468029,2590,8.71,1.06,12,0.11,945.00,7751.00,14990,20240417,-45.10,7390,20250408,11.37,10920,-24.63,20250116,7390,11.37,20250408,14990,-45.10,20240417,7390,11.37,20250408,0.94,Y,230360,100,32 억,,3443359,N,N,336,N,00,N
20250414,150946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8240,-10,5,-0.12,284487715,34435,45.18,8300,8340,8210,10720,5780,8250,8261.59,10.94,0,-2773,8503,8376,8173,8046,7843,8440,8110,33,2470,100,5940,10,1,31468029,2593,8.72,1.06,12,0.11,945.00,7751.00,14990,20240417,-45.03,7390,20250408,11.50,10920,-24.54,20250116,7390,11.50,20250408,14990,-45.03,20240417,7390,11.50,20250408,0.94,Y,230360,100,32 억,,3443359,N,N,2904,N,00,N
20250414,140945,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8250,0,3,0.00,277766640,33621,44.11,8300,8340,8210,10720,5780,8250,8261.70,10.94,0,-2582,8503,8376,8173,8046,7843,8440,8110,33,2470,100,5940,10,1,31468029,2596,8.73,1.06,12,0.11,945.00,7751.00,14990,20240417,-44.96,7390,20250408,11.64,10920,-24.45,20250116,7390,11.64,20250408,14990,-44.96,20240417,7390,11.64,20250408,0.94,Y,230360,100,32 억,,3443359,N,N,2904,N,00,N
20250414,130943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8250,0,3,0.00,245186395,29668,38.92,8300,8340,8210,10720,5780,8250,8264.34,10.94,0,-1646,8503,8376,8173,8046,7843,8440,8110,33,2470,100,5940,10,1,31468029,2596,8.73,1.06,12,0.09,945.00,7751.00,14990,20240417,-44.96,7390,20250408,11.64,10920,-24.45,20250116,7390,11.64,20250408,14990,-44.96,20240417,7390,11.64,20250408,0.94,Y,230360,100,32 억,,3443359,N,N,2904,N,00,N
20250414,120945,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8250,0,3,0.00,228646490,27664,36.29,8300,8340,8210,10720,5780,8250,8265.13,10.94,0,-1284,8503,8376,8173,8046,7843,8440,8110,33,2470,100,5940,10,1,31468029,2596,8.73,1.06,12,0.09,945.00,7751.00,14990,20240417,-44.96,7390,20250408,11.64,10920,-24.45,20250116,7390,11.64,20250408,14990,-44.96,20240417,7390,11.64,20250408,0.94,Y,230360,100,32 억,,3443359,N,N,2904,N,00,N
20250414,110940,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8260,10,2,0.12,175223630,21190,27.80,8300,8340,8210,10720,5780,8250,8269.17,10.94,0,-1270,8503,8376,8173,8046,7843,8440,8110,33,2470,100,5940,10,1,31468029,2599,8.74,1.07,12,0.07,945.00,7751.00,14990,20240417,-44.90,7390,20250408,11.77,10920,-24.36,20250116,7390,11.77,20250408,14990,-44.90,20240417,7390,11.77,20250408,0.94,Y,230360,100,32 억,,3443359,N,N,2904,N,00,N
20250414,100943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8290,40,2,0.48,89098160,10742,14.09,8300,8340,8210,10720,5780,8250,8294.37,10.94,0,-2141,8503,8376,8173,8046,7843,8440,8110,33,2470,100,5940,10,1,31468029,2609,8.77,1.07,12,0.03,945.00,7751.00,14990,20240417,-44.70,7390,20250408,12.18,10920,-24.08,20250116,7390,12.18,20250408,14990,-44.70,20240417,7390,12.18,20250408,0.94,Y,230360,100,32 억,,3443359,N,N,2904,N,00,N
20250414,090944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8340,90,2,1.09,22048000,2655,3.48,8300,8340,8210,10720,5780,8250,8304.33,10.94,0,1091,8503,8376,8173,8046,7843,8440,8110,33,2470,100,5940,10,1,31468029,2624,8.83,1.08,12,0.01,945.00,7751.00,14990,20240417,-44.36,7390,20250408,12.86,10920,-23.63,20250116,7390,12.86,20250408,14990,-44.36,20240417,7390,12.86,20250408,0.94,Y,230360,100,32 억,,3443359,N,N,2904,N,00,N
20250411,160933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8250,210,2,2.61,624640445,76221,91.95,8000,8300,7970,10450,5630,8040,8195.12,10.89,0,15905,8146,8092,7996,7942,7846,8120,7970,33,2410,100,5780,10,1,31468029,2596,8.73,1.06,12,0.24,945.00,7751.00,14990,20240417,-44.96,7390,20250408,11.64,10920,-24.45,20250116,7390,11.64,20250408,14990,-44.96,20240417,7390,11.64,20250408,0.96,Y,230360,100,32 억,,3427418,N,N,2904,N,00,N
20250411,150942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8230,190,2,2.36,593040035,72387,87.32,8000,8300,7970,10450,5630,8040,8192.63,10.89,0,15480,8146,8092,7996,7942,7846,8120,7970,33,2410,100,5780,10,1,31468029,2590,8.71,1.06,12,0.23,945.00,7751.00,14990,20240417,-45.10,7390,20250408,11.37,10920,-24.63,20250116,7390,11.37,20250408,14990,-45.10,20240417,7390,11.37,20250408,0.96,Y,230360,100,32 억,,3427418,N,N,1268,N,00,N
20250411,140940,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8270,230,2,2.86,540808135,66063,79.69,8000,8300,7970,10450,5630,8040,8186.25,10.89,0,13572,8146,8092,7996,7942,7846,8120,7970,33,2410,100,5780,10,1,31468029,2602,8.75,1.07,12,0.21,945.00,7751.00,14990,20240417,-44.83,7390,20250408,11.91,10920,-24.27,20250116,7390,11.91,20250408,14990,-44.83,20240417,7390,11.91,20250408,0.96,Y,230360,100,32 억,,3427418,N,N,1268,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 160938 57 100.00 KOSDAQ 일반서비스 N N N N N 8230 -20 5 -0.24 292524115 35411 46.46 8300 8340 8210 10720 5780 8250 8260.83 10.94 0 -2939 8503 8376 8173 8046 7843 8440 8110 33 2470 100 5940 10 1 31468029 2590 8.71 1.06 12 0.11 945.00 7751.00 14990 20240417 -45.10 7390 20250408 11.37 10920 -24.63 20250116 7390 11.37 20250408 14990 -45.10 20240417 7390 11.37 20250408 0.94 Y 230360 100 32 억 3443359 N N 336 N 00 N
3 20250414 150946 57 100.00 KOSDAQ 일반서비스 N N N N N 8240 -10 5 -0.12 284487715 34435 45.18 8300 8340 8210 10720 5780 8250 8261.59 10.94 0 -2773 8503 8376 8173 8046 7843 8440 8110 33 2470 100 5940 10 1 31468029 2593 8.72 1.06 12 0.11 945.00 7751.00 14990 20240417 -45.03 7390 20250408 11.50 10920 -24.54 20250116 7390 11.50 20250408 14990 -45.03 20240417 7390 11.50 20250408 0.94 Y 230360 100 32 억 3443359 N N 2904 N 00 N
4 20250414 140945 57 100.00 KOSDAQ 일반서비스 N N N N N 8250 0 3 0.00 277766640 33621 44.11 8300 8340 8210 10720 5780 8250 8261.70 10.94 0 -2582 8503 8376 8173 8046 7843 8440 8110 33 2470 100 5940 10 1 31468029 2596 8.73 1.06 12 0.11 945.00 7751.00 14990 20240417 -44.96 7390 20250408 11.64 10920 -24.45 20250116 7390 11.64 20250408 14990 -44.96 20240417 7390 11.64 20250408 0.94 Y 230360 100 32 억 3443359 N N 2904 N 00 N
5 20250414 130943 57 100.00 KOSDAQ 일반서비스 N N N N N 8250 0 3 0.00 245186395 29668 38.92 8300 8340 8210 10720 5780 8250 8264.34 10.94 0 -1646 8503 8376 8173 8046 7843 8440 8110 33 2470 100 5940 10 1 31468029 2596 8.73 1.06 12 0.09 945.00 7751.00 14990 20240417 -44.96 7390 20250408 11.64 10920 -24.45 20250116 7390 11.64 20250408 14990 -44.96 20240417 7390 11.64 20250408 0.94 Y 230360 100 32 억 3443359 N N 2904 N 00 N
6 20250414 120945 57 100.00 KOSDAQ 일반서비스 N N N N N 8250 0 3 0.00 228646490 27664 36.29 8300 8340 8210 10720 5780 8250 8265.13 10.94 0 -1284 8503 8376 8173 8046 7843 8440 8110 33 2470 100 5940 10 1 31468029 2596 8.73 1.06 12 0.09 945.00 7751.00 14990 20240417 -44.96 7390 20250408 11.64 10920 -24.45 20250116 7390 11.64 20250408 14990 -44.96 20240417 7390 11.64 20250408 0.94 Y 230360 100 32 억 3443359 N N 2904 N 00 N
7 20250414 110940 57 100.00 KOSDAQ 일반서비스 N N N N N 8260 10 2 0.12 175223630 21190 27.80 8300 8340 8210 10720 5780 8250 8269.17 10.94 0 -1270 8503 8376 8173 8046 7843 8440 8110 33 2470 100 5940 10 1 31468029 2599 8.74 1.07 12 0.07 945.00 7751.00 14990 20240417 -44.90 7390 20250408 11.77 10920 -24.36 20250116 7390 11.77 20250408 14990 -44.90 20240417 7390 11.77 20250408 0.94 Y 230360 100 32 억 3443359 N N 2904 N 00 N
8 20250414 100943 57 100.00 KOSDAQ 일반서비스 N N N N N 8290 40 2 0.48 89098160 10742 14.09 8300 8340 8210 10720 5780 8250 8294.37 10.94 0 -2141 8503 8376 8173 8046 7843 8440 8110 33 2470 100 5940 10 1 31468029 2609 8.77 1.07 12 0.03 945.00 7751.00 14990 20240417 -44.70 7390 20250408 12.18 10920 -24.08 20250116 7390 12.18 20250408 14990 -44.70 20240417 7390 12.18 20250408 0.94 Y 230360 100 32 억 3443359 N N 2904 N 00 N
9 20250414 090944 57 100.00 KOSDAQ 일반서비스 N N N N N 8340 90 2 1.09 22048000 2655 3.48 8300 8340 8210 10720 5780 8250 8304.33 10.94 0 1091 8503 8376 8173 8046 7843 8440 8110 33 2470 100 5940 10 1 31468029 2624 8.83 1.08 12 0.01 945.00 7751.00 14990 20240417 -44.36 7390 20250408 12.86 10920 -23.63 20250116 7390 12.86 20250408 14990 -44.36 20240417 7390 12.86 20250408 0.94 Y 230360 100 32 억 3443359 N N 2904 N 00 N
10 20250411 160933 57 100.00 KOSDAQ 일반서비스 N N N N N 8250 210 2 2.61 624640445 76221 91.95 8000 8300 7970 10450 5630 8040 8195.12 10.89 0 15905 8146 8092 7996 7942 7846 8120 7970 33 2410 100 5780 10 1 31468029 2596 8.73 1.06 12 0.24 945.00 7751.00 14990 20240417 -44.96 7390 20250408 11.64 10920 -24.45 20250116 7390 11.64 20250408 14990 -44.96 20240417 7390 11.64 20250408 0.96 Y 230360 100 32 억 3427418 N N 2904 N 00 N
11 20250411 150942 57 100.00 KOSDAQ 일반서비스 N N N N N 8230 190 2 2.36 593040035 72387 87.32 8000 8300 7970 10450 5630 8040 8192.63 10.89 0 15480 8146 8092 7996 7942 7846 8120 7970 33 2410 100 5780 10 1 31468029 2590 8.71 1.06 12 0.23 945.00 7751.00 14990 20240417 -45.10 7390 20250408 11.37 10920 -24.63 20250116 7390 11.37 20250408 14990 -45.10 20240417 7390 11.37 20250408 0.96 Y 230360 100 32 억 3427418 N N 1268 N 00 N
12 20250411 140940 57 100.00 KOSDAQ 일반서비스 N N N N N 8270 230 2 2.86 540808135 66063 79.69 8000 8300 7970 10450 5630 8040 8186.25 10.89 0 13572 8146 8092 7996 7942 7846 8120 7970 33 2410 100 5780 10 1 31468029 2602 8.75 1.07 12 0.21 945.00 7751.00 14990 20240417 -44.83 7390 20250408 11.91 10920 -24.27 20250116 7390 11.91 20250408 14990 -44.83 20240417 7390 11.91 20250408 0.96 Y 230360 100 32 억 3427418 N N 1268 N 00 N