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
246690/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
20250414,160952,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1930,445,1,29.97,38756666597,20280900,79.67,1886,1930,1834,1930,1040,1485,1911.03,2.62,0,-123252,1821,1653,1552,1384,1283,1602,1333,207,445,500,950,1,1,41477862,801,-32.71,0.98,12,48.90,-59.00,1960.00,1930,20250414,0.00,801,20241210,140.95,1930,0.00,20250414,912,111.62,20250203,1930,0.00,20250414,801,140.95,20241210,1.94,Y,246690,500,207 억,,1087278,N,N,16637,N,00,N
20250414,151001,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1930,445,1,29.97,38737953317,20271204,79.64,1886,1930,1834,1930,1040,1485,1911.02,2.62,0,-124820,1821,1653,1552,1384,1283,1602,1333,207,445,500,950,1,1,41477862,801,-32.71,0.98,12,48.87,-59.00,1960.00,1930,20250414,0.00,801,20241210,140.95,1930,0.00,20250414,912,111.62,20250203,1930,0.00,20250414,801,140.95,20241210,1.94,Y,246690,500,207 억,,1087278,N,N,95235,N,00,N
20250414,141000,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1930,445,1,29.97,38707880057,20255622,79.57,1886,1930,1834,1930,1040,1485,1911.00,2.62,0,-124820,1821,1653,1552,1384,1283,1602,1333,207,445,500,950,1,1,41477862,801,-32.71,0.98,12,48.83,-59.00,1960.00,1930,20250414,0.00,801,20241210,140.95,1930,0.00,20250414,912,111.62,20250203,1930,0.00,20250414,801,140.95,20241210,1.94,Y,246690,500,207 억,,1087278,N,N,95235,N,00,N
20250414,130958,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1930,445,1,29.97,38676141207,20239177,79.51,1886,1930,1834,1930,1040,1485,1910.99,2.62,0,-124820,1821,1653,1552,1384,1283,1602,1333,207,445,500,950,1,1,41477862,801,-32.71,0.98,12,48.80,-59.00,1960.00,1930,20250414,0.00,801,20241210,140.95,1930,0.00,20250414,912,111.62,20250203,1930,0.00,20250414,801,140.95,20241210,1.94,Y,246690,500,207 억,,1087278,N,N,95235,N,00,N
20250414,121000,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1930,445,1,29.97,38653546697,20227470,79.46,1886,1930,1834,1930,1040,1485,1910.98,2.62,0,-124820,1821,1653,1552,1384,1283,1602,1333,207,445,500,950,1,1,41477862,801,-32.71,0.98,12,48.77,-59.00,1960.00,1930,20250414,0.00,801,20241210,140.95,1930,0.00,20250414,912,111.62,20250203,1930,0.00,20250414,801,140.95,20241210,1.94,Y,246690,500,207 억,,1087278,N,N,95235,N,00,N
20250414,110955,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1930,445,1,29.97,38600849977,20200166,79.36,1886,1930,1834,1930,1040,1485,1910.95,2.62,0,-124820,1821,1653,1552,1384,1283,1602,1333,207,445,500,950,1,1,41477862,801,-32.71,0.98,12,48.70,-59.00,1960.00,1930,20250414,0.00,801,20241210,140.95,1930,0.00,20250414,912,111.62,20250203,1930,0.00,20250414,801,140.95,20241210,1.94,Y,246690,500,207 억,,1087278,N,N,95235,N,00,N
20250414,100958,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1930,445,1,29.97,38228471917,20007224,78.60,1886,1930,1834,1930,1040,1485,1910.77,2.62,0,-124328,1821,1653,1552,1384,1283,1602,1333,207,445,500,950,1,1,41477862,801,-32.71,0.98,12,48.24,-59.00,1960.00,1930,20250414,0.00,801,20241210,140.95,1930,0.00,20250414,912,111.62,20250203,1930,0.00,20250414,801,140.95,20241210,1.94,Y,246690,500,207 억,,1087278,N,N,95235,N,00,N
20250414,090958,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1930,445,1,29.97,18155642780,9478910,37.24,1886,1930,1834,1930,1040,1485,1915.44,2.62,0,-93930,1821,1653,1552,1384,1283,1602,1333,207,445,500,950,1,1,41477862,801,-32.71,0.98,12,22.85,-59.00,1960.00,1930,20250414,0.00,801,20241210,140.95,1930,0.00,20250414,912,111.62,20250203,1930,0.00,20250414,801,140.95,20241210,1.94,Y,246690,500,207 억,,1087278,N,N,95235,N,00,N
20250411,160948,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1485,95,2,6.83,40568069267,25383410,204.58,1650,1720,1451,1807,973,1390,1598.26,4.40,0,-752632,1531,1460,1338,1267,1145,1496,1303,207,417,500,880,1,1,41477862,616,-25.17,0.76,12,61.20,-59.00,1960.00,1720,20250411,-13.66,801,20241210,85.39,1720,-13.66,20250411,912,62.83,20250203,1720,-13.66,20250411,801,85.39,20241210,1.58,Y,246690,500,207 억,,1826973,N,N,95235,N,00,N
20250411,150957,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1474,84,2,6.04,40005955275,25003279,201.52,1650,1720,1451,1807,973,1390,1600.03,4.40,0,-837342,1531,1460,1338,1267,1145,1496,1303,207,417,500,880,1,1,41477862,611,-24.98,0.75,12,60.28,-59.00,1960.00,1720,20250411,-14.30,801,20241210,84.02,1720,-14.30,20250411,912,61.62,20250203,1720,-14.30,20250411,801,84.02,20241210,1.58,Y,246690,500,207 억,,1826973,N,N,10893,N,00,N
20250411,140955,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1480,90,2,6.47,39069336854,24372184,196.43,1650,1720,1451,1807,973,1390,1603.03,4.40,0,-919830,1531,1460,1338,1267,1145,1496,1303,207,417,500,880,1,1,41477862,614,-25.08,0.76,12,58.76,-59.00,1960.00,1720,20250411,-13.95,801,20241210,84.77,1720,-13.95,20250411,912,62.28,20250203,1720,-13.95,20250411,801,84.77,20241210,1.58,Y,246690,500,207 억,,1826973,N,N,10893,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 160952 57 100.00 KOSDAQ 신고가 금융 N N N N N 1930 445 1 29.97 38756666597 20280900 79.67 1886 1930 1834 1930 1040 1485 1911.03 2.62 0 -123252 1821 1653 1552 1384 1283 1602 1333 207 445 500 950 1 1 41477862 801 -32.71 0.98 12 48.90 -59.00 1960.00 1930 20250414 0.00 801 20241210 140.95 1930 0.00 20250414 912 111.62 20250203 1930 0.00 20250414 801 140.95 20241210 1.94 Y 246690 500 207 억 1087278 N N 16637 N 00 N
3 20250414 151001 57 100.00 KOSDAQ 신고가 금융 N N N N N 1930 445 1 29.97 38737953317 20271204 79.64 1886 1930 1834 1930 1040 1485 1911.02 2.62 0 -124820 1821 1653 1552 1384 1283 1602 1333 207 445 500 950 1 1 41477862 801 -32.71 0.98 12 48.87 -59.00 1960.00 1930 20250414 0.00 801 20241210 140.95 1930 0.00 20250414 912 111.62 20250203 1930 0.00 20250414 801 140.95 20241210 1.94 Y 246690 500 207 억 1087278 N N 95235 N 00 N
4 20250414 141000 57 100.00 KOSDAQ 신고가 금융 N N N N N 1930 445 1 29.97 38707880057 20255622 79.57 1886 1930 1834 1930 1040 1485 1911.00 2.62 0 -124820 1821 1653 1552 1384 1283 1602 1333 207 445 500 950 1 1 41477862 801 -32.71 0.98 12 48.83 -59.00 1960.00 1930 20250414 0.00 801 20241210 140.95 1930 0.00 20250414 912 111.62 20250203 1930 0.00 20250414 801 140.95 20241210 1.94 Y 246690 500 207 억 1087278 N N 95235 N 00 N
5 20250414 130958 57 100.00 KOSDAQ 신고가 금융 N N N N N 1930 445 1 29.97 38676141207 20239177 79.51 1886 1930 1834 1930 1040 1485 1910.99 2.62 0 -124820 1821 1653 1552 1384 1283 1602 1333 207 445 500 950 1 1 41477862 801 -32.71 0.98 12 48.80 -59.00 1960.00 1930 20250414 0.00 801 20241210 140.95 1930 0.00 20250414 912 111.62 20250203 1930 0.00 20250414 801 140.95 20241210 1.94 Y 246690 500 207 억 1087278 N N 95235 N 00 N
6 20250414 121000 57 100.00 KOSDAQ 신고가 금융 N N N N N 1930 445 1 29.97 38653546697 20227470 79.46 1886 1930 1834 1930 1040 1485 1910.98 2.62 0 -124820 1821 1653 1552 1384 1283 1602 1333 207 445 500 950 1 1 41477862 801 -32.71 0.98 12 48.77 -59.00 1960.00 1930 20250414 0.00 801 20241210 140.95 1930 0.00 20250414 912 111.62 20250203 1930 0.00 20250414 801 140.95 20241210 1.94 Y 246690 500 207 억 1087278 N N 95235 N 00 N
7 20250414 110955 57 100.00 KOSDAQ 신고가 금융 N N N N N 1930 445 1 29.97 38600849977 20200166 79.36 1886 1930 1834 1930 1040 1485 1910.95 2.62 0 -124820 1821 1653 1552 1384 1283 1602 1333 207 445 500 950 1 1 41477862 801 -32.71 0.98 12 48.70 -59.00 1960.00 1930 20250414 0.00 801 20241210 140.95 1930 0.00 20250414 912 111.62 20250203 1930 0.00 20250414 801 140.95 20241210 1.94 Y 246690 500 207 억 1087278 N N 95235 N 00 N
8 20250414 100958 57 100.00 KOSDAQ 신고가 금융 N N N N N 1930 445 1 29.97 38228471917 20007224 78.60 1886 1930 1834 1930 1040 1485 1910.77 2.62 0 -124328 1821 1653 1552 1384 1283 1602 1333 207 445 500 950 1 1 41477862 801 -32.71 0.98 12 48.24 -59.00 1960.00 1930 20250414 0.00 801 20241210 140.95 1930 0.00 20250414 912 111.62 20250203 1930 0.00 20250414 801 140.95 20241210 1.94 Y 246690 500 207 억 1087278 N N 95235 N 00 N
9 20250414 090958 57 100.00 KOSDAQ 신고가 금융 N N N N N 1930 445 1 29.97 18155642780 9478910 37.24 1886 1930 1834 1930 1040 1485 1915.44 2.62 0 -93930 1821 1653 1552 1384 1283 1602 1333 207 445 500 950 1 1 41477862 801 -32.71 0.98 12 22.85 -59.00 1960.00 1930 20250414 0.00 801 20241210 140.95 1930 0.00 20250414 912 111.62 20250203 1930 0.00 20250414 801 140.95 20241210 1.94 Y 246690 500 207 억 1087278 N N 95235 N 00 N
10 20250411 160948 57 100.00 KOSDAQ 신고가 금융 N N N N N 1485 95 2 6.83 40568069267 25383410 204.58 1650 1720 1451 1807 973 1390 1598.26 4.40 0 -752632 1531 1460 1338 1267 1145 1496 1303 207 417 500 880 1 1 41477862 616 -25.17 0.76 12 61.20 -59.00 1960.00 1720 20250411 -13.66 801 20241210 85.39 1720 -13.66 20250411 912 62.83 20250203 1720 -13.66 20250411 801 85.39 20241210 1.58 Y 246690 500 207 억 1826973 N N 95235 N 00 N
11 20250411 150957 57 100.00 KOSDAQ 신고가 금융 N N N N N 1474 84 2 6.04 40005955275 25003279 201.52 1650 1720 1451 1807 973 1390 1600.03 4.40 0 -837342 1531 1460 1338 1267 1145 1496 1303 207 417 500 880 1 1 41477862 611 -24.98 0.75 12 60.28 -59.00 1960.00 1720 20250411 -14.30 801 20241210 84.02 1720 -14.30 20250411 912 61.62 20250203 1720 -14.30 20250411 801 84.02 20241210 1.58 Y 246690 500 207 억 1826973 N N 10893 N 00 N
12 20250411 140955 57 100.00 KOSDAQ 신고가 금융 N N N N N 1480 90 2 6.47 39069336854 24372184 196.43 1650 1720 1451 1807 973 1390 1603.03 4.40 0 -919830 1531 1460 1338 1267 1145 1496 1303 207 417 500 880 1 1 41477862 614 -25.08 0.76 12 58.76 -59.00 1960.00 1720 20250411 -13.95 801 20241210 84.77 1720 -13.95 20250411 912 62.28 20250203 1720 -13.95 20250411 801 84.77 20241210 1.58 Y 246690 500 207 억 1826973 N N 10893 N 00 N