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
241520/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
20250414,160947,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,8410,1940,1,29.98,29091411660,3460196,44.55,8410,8410,8410,8410,4530,6470,8410.00,2.98,0,-14308,7190,6830,6600,6240,6010,6715,6125,139,1940,500,4010,10,1,27496125,2312,21.56,1.98,12,12.58,390.00,4248.00,8410,20250414,0.00,2155,20240805,290.26,8410,0.00,20250414,2700,211.48,20250203,8410,0.00,20250414,2155,290.26,20240805,5.84,Y,241520,500,139 억,,818702,N,N,22,N,00,N
20250414,150956,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,8410,1940,1,29.98,29011979210,3450751,44.43,8410,8410,8410,8410,4530,6470,8410.00,2.98,0,-14329,7190,6830,6600,6240,6010,6715,6125,139,1940,500,4010,10,1,27496125,2312,21.56,1.98,12,12.55,390.00,4248.00,8410,20250414,0.00,2155,20240805,290.26,8410,0.00,20250414,2700,211.48,20250203,8410,0.00,20250414,2155,290.26,20240805,5.84,Y,241520,500,139 억,,818702,N,N,14568,N,00,N
20250414,140955,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,8410,1940,1,29.98,28911513350,3438805,44.28,8410,8410,8410,8410,4530,6470,8410.00,2.98,0,-14329,7190,6830,6600,6240,6010,6715,6125,139,1940,500,4010,10,1,27496125,2312,21.56,1.98,12,12.51,390.00,4248.00,8410,20250414,0.00,2155,20240805,290.26,8410,0.00,20250414,2700,211.48,20250203,8410,0.00,20250414,2155,290.26,20240805,5.84,Y,241520,500,139 억,,818702,N,N,14568,N,00,N
20250414,130953,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,8410,1940,1,29.98,28849498010,3431431,44.18,8410,8410,8410,8410,4530,6470,8410.00,2.98,0,-14329,7190,6830,6600,6240,6010,6715,6125,139,1940,500,4010,10,1,27496125,2312,21.56,1.98,12,12.48,390.00,4248.00,8410,20250414,0.00,2155,20240805,290.26,8410,0.00,20250414,2700,211.48,20250203,8410,0.00,20250414,2155,290.26,20240805,5.84,Y,241520,500,139 억,,818702,N,N,14568,N,00,N
20250414,120955,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,8410,1940,1,29.98,28749688130,3419563,44.03,8410,8410,8410,8410,4530,6470,8410.00,2.98,0,-14329,7190,6830,6600,6240,6010,6715,6125,139,1940,500,4010,10,1,27496125,2312,21.56,1.98,12,12.44,390.00,4248.00,8410,20250414,0.00,2155,20240805,290.26,8410,0.00,20250414,2700,211.48,20250203,8410,0.00,20250414,2155,290.26,20240805,5.84,Y,241520,500,139 억,,818702,N,N,14568,N,00,N
20250414,110950,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,8410,1940,1,29.98,28663653830,3409333,43.90,8410,8410,8410,8410,4530,6470,8410.00,2.98,0,-14329,7190,6830,6600,6240,6010,6715,6125,139,1940,500,4010,10,1,27496125,2312,21.56,1.98,12,12.40,390.00,4248.00,8410,20250414,0.00,2155,20240805,290.26,8410,0.00,20250414,2700,211.48,20250203,8410,0.00,20250414,2155,290.26,20240805,5.84,Y,241520,500,139 억,,818702,N,N,14568,N,00,N
20250414,100953,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,8410,1940,1,29.98,28360279900,3373260,43.43,8410,8410,8410,8410,4530,6470,8410.00,2.98,0,-14322,7190,6830,6600,6240,6010,6715,6125,139,1940,500,4010,10,1,27496125,2312,21.56,1.98,12,12.27,390.00,4248.00,8410,20250414,0.00,2155,20240805,290.26,8410,0.00,20250414,2700,211.48,20250203,8410,0.00,20250414,2155,290.26,20240805,5.84,Y,241520,500,139 억,,818702,N,N,14568,N,00,N
20250414,090953,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,8410,1940,1,29.98,26206638690,3117179,40.13,8410,8410,8410,8410,4530,6470,8410.00,2.98,0,-14322,7190,6830,6600,6240,6010,6715,6125,139,1940,500,4010,10,1,27496125,2312,21.56,1.98,12,11.34,390.00,4248.00,8410,20250414,0.00,2155,20240805,290.26,8410,0.00,20250414,2700,211.48,20250203,8410,0.00,20250414,2155,290.26,20240805,5.84,Y,241520,500,139 억,,818702,N,N,14568,N,00,N
20250411,160943,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,6470,90,2,1.41,51393723305,7713847,73.55,6770,6960,6370,8290,4470,6380,6662.63,2.43,0,116064,7066,6722,6386,6042,5706,6895,6215,139,1910,500,3950,10,1,27496125,1779,16.59,1.52,12,28.05,390.00,4248.00,6960,20250411,-7.04,2155,20240805,200.23,6960,-7.04,20250411,2700,139.63,20250203,6960,-7.04,20250411,2155,200.23,20240805,5.42,Y,241520,500,139 억,,667122,N,N,14568,N,00,N
20250411,150952,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,6450,70,2,1.10,50589700100,7589414,72.37,6770,6960,6370,8290,4470,6380,6665.83,2.43,0,87159,7066,6722,6386,6042,5706,6895,6215,139,1910,500,3950,10,1,27496125,1774,16.54,1.52,12,27.60,390.00,4248.00,6960,20250411,-7.33,2155,20240805,199.30,6960,-7.33,20250411,2700,138.89,20250203,6960,-7.33,20250411,2155,199.30,20240805,5.42,Y,241520,500,139 억,,667122,N,N,4192,N,00,N
20250411,140950,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,6450,70,2,1.10,49210550795,7375304,70.32,6770,6960,6370,8290,4470,6380,6672.34,2.43,0,55151,7066,6722,6386,6042,5706,6895,6215,139,1910,500,3950,10,1,27496125,1774,16.54,1.52,12,26.82,390.00,4248.00,6960,20250411,-7.33,2155,20240805,199.30,6960,-7.33,20250411,2700,138.89,20250203,6960,-7.33,20250411,2155,199.30,20240805,5.42,Y,241520,500,139 억,,667122,N,N,4192,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 160947 57 100.00 KOSDAQ 신고가 금융 N N N N N 8410 1940 1 29.98 29091411660 3460196 44.55 8410 8410 8410 8410 4530 6470 8410.00 2.98 0 -14308 7190 6830 6600 6240 6010 6715 6125 139 1940 500 4010 10 1 27496125 2312 21.56 1.98 12 12.58 390.00 4248.00 8410 20250414 0.00 2155 20240805 290.26 8410 0.00 20250414 2700 211.48 20250203 8410 0.00 20250414 2155 290.26 20240805 5.84 Y 241520 500 139 억 818702 N N 22 N 00 N
3 20250414 150956 57 100.00 KOSDAQ 신고가 금융 N N N N N 8410 1940 1 29.98 29011979210 3450751 44.43 8410 8410 8410 8410 4530 6470 8410.00 2.98 0 -14329 7190 6830 6600 6240 6010 6715 6125 139 1940 500 4010 10 1 27496125 2312 21.56 1.98 12 12.55 390.00 4248.00 8410 20250414 0.00 2155 20240805 290.26 8410 0.00 20250414 2700 211.48 20250203 8410 0.00 20250414 2155 290.26 20240805 5.84 Y 241520 500 139 억 818702 N N 14568 N 00 N
4 20250414 140955 57 100.00 KOSDAQ 신고가 금융 N N N N N 8410 1940 1 29.98 28911513350 3438805 44.28 8410 8410 8410 8410 4530 6470 8410.00 2.98 0 -14329 7190 6830 6600 6240 6010 6715 6125 139 1940 500 4010 10 1 27496125 2312 21.56 1.98 12 12.51 390.00 4248.00 8410 20250414 0.00 2155 20240805 290.26 8410 0.00 20250414 2700 211.48 20250203 8410 0.00 20250414 2155 290.26 20240805 5.84 Y 241520 500 139 억 818702 N N 14568 N 00 N
5 20250414 130953 57 100.00 KOSDAQ 신고가 금융 N N N N N 8410 1940 1 29.98 28849498010 3431431 44.18 8410 8410 8410 8410 4530 6470 8410.00 2.98 0 -14329 7190 6830 6600 6240 6010 6715 6125 139 1940 500 4010 10 1 27496125 2312 21.56 1.98 12 12.48 390.00 4248.00 8410 20250414 0.00 2155 20240805 290.26 8410 0.00 20250414 2700 211.48 20250203 8410 0.00 20250414 2155 290.26 20240805 5.84 Y 241520 500 139 억 818702 N N 14568 N 00 N
6 20250414 120955 57 100.00 KOSDAQ 신고가 금융 N N N N N 8410 1940 1 29.98 28749688130 3419563 44.03 8410 8410 8410 8410 4530 6470 8410.00 2.98 0 -14329 7190 6830 6600 6240 6010 6715 6125 139 1940 500 4010 10 1 27496125 2312 21.56 1.98 12 12.44 390.00 4248.00 8410 20250414 0.00 2155 20240805 290.26 8410 0.00 20250414 2700 211.48 20250203 8410 0.00 20250414 2155 290.26 20240805 5.84 Y 241520 500 139 억 818702 N N 14568 N 00 N
7 20250414 110950 57 100.00 KOSDAQ 신고가 금융 N N N N N 8410 1940 1 29.98 28663653830 3409333 43.90 8410 8410 8410 8410 4530 6470 8410.00 2.98 0 -14329 7190 6830 6600 6240 6010 6715 6125 139 1940 500 4010 10 1 27496125 2312 21.56 1.98 12 12.40 390.00 4248.00 8410 20250414 0.00 2155 20240805 290.26 8410 0.00 20250414 2700 211.48 20250203 8410 0.00 20250414 2155 290.26 20240805 5.84 Y 241520 500 139 억 818702 N N 14568 N 00 N
8 20250414 100953 57 100.00 KOSDAQ 신고가 금융 N N N N N 8410 1940 1 29.98 28360279900 3373260 43.43 8410 8410 8410 8410 4530 6470 8410.00 2.98 0 -14322 7190 6830 6600 6240 6010 6715 6125 139 1940 500 4010 10 1 27496125 2312 21.56 1.98 12 12.27 390.00 4248.00 8410 20250414 0.00 2155 20240805 290.26 8410 0.00 20250414 2700 211.48 20250203 8410 0.00 20250414 2155 290.26 20240805 5.84 Y 241520 500 139 억 818702 N N 14568 N 00 N
9 20250414 090953 57 100.00 KOSDAQ 신고가 금융 N N N N N 8410 1940 1 29.98 26206638690 3117179 40.13 8410 8410 8410 8410 4530 6470 8410.00 2.98 0 -14322 7190 6830 6600 6240 6010 6715 6125 139 1940 500 4010 10 1 27496125 2312 21.56 1.98 12 11.34 390.00 4248.00 8410 20250414 0.00 2155 20240805 290.26 8410 0.00 20250414 2700 211.48 20250203 8410 0.00 20250414 2155 290.26 20240805 5.84 Y 241520 500 139 억 818702 N N 14568 N 00 N
10 20250411 160943 57 100.00 KOSDAQ 신고가 금융 N N N N N 6470 90 2 1.41 51393723305 7713847 73.55 6770 6960 6370 8290 4470 6380 6662.63 2.43 0 116064 7066 6722 6386 6042 5706 6895 6215 139 1910 500 3950 10 1 27496125 1779 16.59 1.52 12 28.05 390.00 4248.00 6960 20250411 -7.04 2155 20240805 200.23 6960 -7.04 20250411 2700 139.63 20250203 6960 -7.04 20250411 2155 200.23 20240805 5.42 Y 241520 500 139 억 667122 N N 14568 N 00 N
11 20250411 150952 57 100.00 KOSDAQ 신고가 금융 N N N N N 6450 70 2 1.10 50589700100 7589414 72.37 6770 6960 6370 8290 4470 6380 6665.83 2.43 0 87159 7066 6722 6386 6042 5706 6895 6215 139 1910 500 3950 10 1 27496125 1774 16.54 1.52 12 27.60 390.00 4248.00 6960 20250411 -7.33 2155 20240805 199.30 6960 -7.33 20250411 2700 138.89 20250203 6960 -7.33 20250411 2155 199.30 20240805 5.42 Y 241520 500 139 억 667122 N N 4192 N 00 N
12 20250411 140950 57 100.00 KOSDAQ 신고가 금융 N N N N N 6450 70 2 1.10 49210550795 7375304 70.32 6770 6960 6370 8290 4470 6380 6672.34 2.43 0 55151 7066 6722 6386 6042 5706 6895 6215 139 1910 500 3950 10 1 27496125 1774 16.54 1.52 12 26.82 390.00 4248.00 6960 20250411 -7.33 2155 20240805 199.30 6960 -7.33 20250411 2700 138.89 20250203 6960 -7.33 20250411 2155 199.30 20240805 5.42 Y 241520 500 139 억 667122 N N 4192 N 00 N