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
273060/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
20250414,161019,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,929,24,2,2.65,787035399,857939,132.24,899,936,890,1176,634,905,917.33,0.68,0,-6823,931,918,894,881,857,924,887,50,271,100,560,1,1,50459582,469,21.60,0.98,12,1.70,43.00,945.00,1639,20240425,-43.32,701,20241227,32.52,1175,-20.94,20250403,709,31.03,20250102,1639,-43.32,20240425,701,32.52,20241227,1.71,Y,273060,100,50 억,,345442,N,N,14760,N,00,N
20250414,151027,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,923,18,2,1.99,728730715,795128,122.56,899,936,890,1176,634,905,916.49,0.68,0,-252,931,918,894,881,857,924,887,50,271,100,560,1,1,50459582,466,21.47,0.98,12,1.58,43.00,945.00,1639,20240425,-43.69,701,20241227,31.67,1175,-21.45,20250403,709,30.18,20250102,1639,-43.69,20240425,701,31.67,20241227,1.71,Y,273060,100,50 억,,345442,N,N,12965,N,00,N
20250414,141027,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,929,24,2,2.65,663655088,725052,111.76,899,936,890,1176,634,905,915.32,0.68,0,-2632,931,918,894,881,857,924,887,50,271,100,560,1,1,50459582,469,21.60,0.98,12,1.44,43.00,945.00,1639,20240425,-43.32,701,20241227,32.52,1175,-20.94,20250403,709,31.03,20250102,1639,-43.32,20240425,701,32.52,20241227,1.71,Y,273060,100,50 억,,345442,N,N,12965,N,00,N
20250414,131025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,929,24,2,2.65,608494699,665676,102.60,899,932,890,1176,634,905,914.10,0.68,0,957,931,918,894,881,857,924,887,50,271,100,560,1,1,50459582,469,21.60,0.98,12,1.32,43.00,945.00,1639,20240425,-43.32,701,20241227,32.52,1175,-20.94,20250403,709,31.03,20250102,1639,-43.32,20240425,701,32.52,20241227,1.71,Y,273060,100,50 억,,345442,N,N,12965,N,00,N
20250414,121027,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,922,17,2,1.88,522288397,572716,88.28,899,929,890,1176,634,905,911.95,0.68,0,5613,931,918,894,881,857,924,887,50,271,100,560,1,1,50459582,465,21.44,0.98,12,1.13,43.00,945.00,1639,20240425,-43.75,701,20241227,31.53,1175,-21.53,20250403,709,30.04,20250102,1639,-43.75,20240425,701,31.53,20241227,1.71,Y,273060,100,50 억,,345442,N,N,12965,N,00,N
20250414,111022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,913,8,2,0.88,356054547,392096,60.44,899,922,890,1176,634,905,908.08,0.68,0,-3245,931,918,894,881,857,924,887,50,271,100,560,1,1,50459582,461,21.23,0.97,12,0.78,43.00,945.00,1639,20240425,-44.30,701,20241227,30.24,1175,-22.30,20250403,709,28.77,20250102,1639,-44.30,20240425,701,30.24,20241227,1.71,Y,273060,100,50 억,,345442,N,N,12965,N,00,N
20250414,101024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,913,8,2,0.88,279778569,308486,47.55,899,922,890,1176,634,905,906.94,0.68,0,107,931,918,894,881,857,924,887,50,271,100,560,1,1,50459582,461,21.23,0.97,12,0.61,43.00,945.00,1639,20240425,-44.30,701,20241227,30.24,1175,-22.30,20250403,709,28.77,20250102,1639,-44.30,20240425,701,30.24,20241227,1.71,Y,273060,100,50 억,,345442,N,N,12965,N,00,N
20250414,091025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,900,-5,5,-0.55,56248711,62719,9.67,899,903,890,1176,634,905,896.84,0.68,0,-10006,931,918,894,881,857,924,887,50,271,100,560,1,1,50459582,454,20.93,0.95,12,0.12,43.00,945.00,1639,20240425,-45.09,701,20241227,28.39,1175,-23.40,20250403,709,26.94,20250102,1639,-45.09,20240425,701,28.39,20241227,1.71,Y,273060,100,50 억,,345442,N,N,12965,N,00,N
20250411,161014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,905,7,2,0.78,557089298,627929,45.76,870,907,870,1167,629,898,887.12,0.69,0,1968,968,932,900,864,832,951,883,50,269,100,550,1,1,50459582,457,21.05,0.96,12,1.24,43.00,945.00,1639,20240425,-44.78,701,20241227,29.10,1175,-22.98,20250403,709,27.64,20250102,1639,-44.78,20240425,701,29.10,20241227,1.79,Y,273060,100,50 억,,347331,N,N,12965,N,00,N
20250411,151024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,897,-1,5,-0.11,491807289,555529,40.49,870,901,870,1167,629,898,885.30,0.69,0,-16313,968,932,900,864,832,951,883,50,269,100,550,1,1,50459582,453,20.86,0.95,12,1.10,43.00,945.00,1639,20240425,-45.27,701,20241227,27.96,1175,-23.66,20250403,709,26.52,20250102,1639,-45.27,20240425,701,27.96,20241227,1.79,Y,273060,100,50 억,,347331,N,N,11154,N,00,N
20250411,141021,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,895,-3,5,-0.33,387548478,439004,31.99,870,898,870,1167,629,898,882.79,0.69,0,-17210,968,932,900,864,832,951,883,50,269,100,550,1,1,50459582,452,20.81,0.95,12,0.87,43.00,945.00,1639,20240425,-45.39,701,20241227,27.67,1175,-23.83,20250403,709,26.23,20250102,1639,-45.39,20240425,701,27.67,20241227,1.79,Y,273060,100,50 억,,347331,N,N,11154,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 161019 57 100.00 KOSDAQ 일반서비스 N N N N N 929 24 2 2.65 787035399 857939 132.24 899 936 890 1176 634 905 917.33 0.68 0 -6823 931 918 894 881 857 924 887 50 271 100 560 1 1 50459582 469 21.60 0.98 12 1.70 43.00 945.00 1639 20240425 -43.32 701 20241227 32.52 1175 -20.94 20250403 709 31.03 20250102 1639 -43.32 20240425 701 32.52 20241227 1.71 Y 273060 100 50 억 345442 N N 14760 N 00 N
3 20250414 151027 57 100.00 KOSDAQ 일반서비스 N N N N N 923 18 2 1.99 728730715 795128 122.56 899 936 890 1176 634 905 916.49 0.68 0 -252 931 918 894 881 857 924 887 50 271 100 560 1 1 50459582 466 21.47 0.98 12 1.58 43.00 945.00 1639 20240425 -43.69 701 20241227 31.67 1175 -21.45 20250403 709 30.18 20250102 1639 -43.69 20240425 701 31.67 20241227 1.71 Y 273060 100 50 억 345442 N N 12965 N 00 N
4 20250414 141027 57 100.00 KOSDAQ 일반서비스 N N N N N 929 24 2 2.65 663655088 725052 111.76 899 936 890 1176 634 905 915.32 0.68 0 -2632 931 918 894 881 857 924 887 50 271 100 560 1 1 50459582 469 21.60 0.98 12 1.44 43.00 945.00 1639 20240425 -43.32 701 20241227 32.52 1175 -20.94 20250403 709 31.03 20250102 1639 -43.32 20240425 701 32.52 20241227 1.71 Y 273060 100 50 억 345442 N N 12965 N 00 N
5 20250414 131025 57 100.00 KOSDAQ 일반서비스 N N N N N 929 24 2 2.65 608494699 665676 102.60 899 932 890 1176 634 905 914.10 0.68 0 957 931 918 894 881 857 924 887 50 271 100 560 1 1 50459582 469 21.60 0.98 12 1.32 43.00 945.00 1639 20240425 -43.32 701 20241227 32.52 1175 -20.94 20250403 709 31.03 20250102 1639 -43.32 20240425 701 32.52 20241227 1.71 Y 273060 100 50 억 345442 N N 12965 N 00 N
6 20250414 121027 57 100.00 KOSDAQ 일반서비스 N N N N N 922 17 2 1.88 522288397 572716 88.28 899 929 890 1176 634 905 911.95 0.68 0 5613 931 918 894 881 857 924 887 50 271 100 560 1 1 50459582 465 21.44 0.98 12 1.13 43.00 945.00 1639 20240425 -43.75 701 20241227 31.53 1175 -21.53 20250403 709 30.04 20250102 1639 -43.75 20240425 701 31.53 20241227 1.71 Y 273060 100 50 억 345442 N N 12965 N 00 N
7 20250414 111022 57 100.00 KOSDAQ 일반서비스 N N N N N 913 8 2 0.88 356054547 392096 60.44 899 922 890 1176 634 905 908.08 0.68 0 -3245 931 918 894 881 857 924 887 50 271 100 560 1 1 50459582 461 21.23 0.97 12 0.78 43.00 945.00 1639 20240425 -44.30 701 20241227 30.24 1175 -22.30 20250403 709 28.77 20250102 1639 -44.30 20240425 701 30.24 20241227 1.71 Y 273060 100 50 억 345442 N N 12965 N 00 N
8 20250414 101024 57 100.00 KOSDAQ 일반서비스 N N N N N 913 8 2 0.88 279778569 308486 47.55 899 922 890 1176 634 905 906.94 0.68 0 107 931 918 894 881 857 924 887 50 271 100 560 1 1 50459582 461 21.23 0.97 12 0.61 43.00 945.00 1639 20240425 -44.30 701 20241227 30.24 1175 -22.30 20250403 709 28.77 20250102 1639 -44.30 20240425 701 30.24 20241227 1.71 Y 273060 100 50 억 345442 N N 12965 N 00 N
9 20250414 091025 57 100.00 KOSDAQ 일반서비스 N N N N N 900 -5 5 -0.55 56248711 62719 9.67 899 903 890 1176 634 905 896.84 0.68 0 -10006 931 918 894 881 857 924 887 50 271 100 560 1 1 50459582 454 20.93 0.95 12 0.12 43.00 945.00 1639 20240425 -45.09 701 20241227 28.39 1175 -23.40 20250403 709 26.94 20250102 1639 -45.09 20240425 701 28.39 20241227 1.71 Y 273060 100 50 억 345442 N N 12965 N 00 N
10 20250411 161014 57 100.00 KOSDAQ 일반서비스 N N N N N 905 7 2 0.78 557089298 627929 45.76 870 907 870 1167 629 898 887.12 0.69 0 1968 968 932 900 864 832 951 883 50 269 100 550 1 1 50459582 457 21.05 0.96 12 1.24 43.00 945.00 1639 20240425 -44.78 701 20241227 29.10 1175 -22.98 20250403 709 27.64 20250102 1639 -44.78 20240425 701 29.10 20241227 1.79 Y 273060 100 50 억 347331 N N 12965 N 00 N
11 20250411 151024 57 100.00 KOSDAQ 일반서비스 N N N N N 897 -1 5 -0.11 491807289 555529 40.49 870 901 870 1167 629 898 885.30 0.69 0 -16313 968 932 900 864 832 951 883 50 269 100 550 1 1 50459582 453 20.86 0.95 12 1.10 43.00 945.00 1639 20240425 -45.27 701 20241227 27.96 1175 -23.66 20250403 709 26.52 20250102 1639 -45.27 20240425 701 27.96 20241227 1.79 Y 273060 100 50 억 347331 N N 11154 N 00 N
12 20250411 141021 57 100.00 KOSDAQ 일반서비스 N N N N N 895 -3 5 -0.33 387548478 439004 31.99 870 898 870 1167 629 898 882.79 0.69 0 -17210 968 932 900 864 832 951 883 50 269 100 550 1 1 50459582 452 20.81 0.95 12 0.87 43.00 945.00 1639 20240425 -45.39 701 20241227 27.67 1175 -23.83 20250403 709 26.23 20250102 1639 -45.39 20240425 701 27.67 20241227 1.79 Y 273060 100 50 억 347331 N N 11154 N 00 N