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
278650/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
20250414,161022,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1594,9,2,0.57,309661948,194698,120.61,1575,1615,1556,2060,1110,1585,1590.48,2.73,0,16935,1623,1604,1576,1557,1529,1590,1543,87,475,100,1070,1,1,87005539,1387,-16.10,1.16,12,0.22,-99.00,1374.00,4480,20240402,-64.42,1458,20250409,9.33,2660,-40.08,20250115,1458,9.33,20250409,4100,-61.12,20240422,1458,9.33,20250409,1.61,Y,278650,100,87 억,,2371465,N,N,4131,N,00,N
20250414,151031,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1586,1,2,0.06,303653082,190920,118.27,1575,1615,1556,2060,1110,1585,1590.49,2.73,0,17750,1623,1604,1576,1557,1529,1590,1543,87,475,100,1070,1,1,87005539,1380,-16.02,1.15,12,0.22,-99.00,1374.00,4480,20240402,-64.60,1458,20250409,8.78,2660,-40.38,20250115,1458,8.78,20250409,4100,-61.32,20240422,1458,8.78,20250409,1.61,Y,278650,100,87 억,,2371465,N,N,11699,N,00,N
20250414,141031,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1588,3,2,0.19,288842392,181578,112.49,1575,1615,1556,2060,1110,1585,1590.75,2.73,0,11732,1623,1604,1576,1557,1529,1590,1543,87,475,100,1070,1,1,87005539,1382,-16.04,1.16,12,0.21,-99.00,1374.00,4480,20240402,-64.55,1458,20250409,8.92,2660,-40.30,20250115,1458,8.92,20250409,4100,-61.27,20240422,1458,8.92,20250409,1.61,Y,278650,100,87 억,,2371465,N,N,11699,N,00,N
20250414,131028,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1589,4,2,0.25,274156491,172318,106.75,1575,1615,1556,2060,1110,1585,1591.01,2.73,0,7975,1623,1604,1576,1557,1529,1590,1543,87,475,100,1070,1,1,87005539,1383,-16.05,1.16,12,0.20,-99.00,1374.00,4480,20240402,-64.53,1458,20250409,8.98,2660,-40.26,20250115,1458,8.98,20250409,4100,-61.24,20240422,1458,8.98,20250409,1.61,Y,278650,100,87 억,,2371465,N,N,11699,N,00,N
20250414,121031,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1607,22,2,1.39,225394927,141824,87.86,1575,1615,1556,2060,1110,1585,1589.27,2.73,0,23026,1623,1604,1576,1557,1529,1590,1543,87,475,100,1070,1,1,87005539,1398,-16.23,1.17,12,0.16,-99.00,1374.00,4480,20240402,-64.13,1458,20250409,10.22,2660,-39.59,20250115,1458,10.22,20250409,4100,-60.80,20240422,1458,10.22,20250409,1.61,Y,278650,100,87 억,,2371465,N,N,11699,N,00,N
20250414,111026,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1603,18,2,1.14,183933556,116028,71.88,1575,1603,1556,2060,1110,1585,1585.25,2.73,0,22880,1623,1604,1576,1557,1529,1590,1543,87,475,100,1070,1,1,87005539,1395,-16.19,1.17,12,0.13,-99.00,1374.00,4480,20240402,-64.22,1458,20250409,9.95,2660,-39.74,20250115,1458,9.95,20250409,4100,-60.90,20240422,1458,9.95,20250409,1.61,Y,278650,100,87 억,,2371465,N,N,11699,N,00,N
20250414,101028,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1583,-2,5,-0.13,105403880,66827,41.40,1575,1593,1556,2060,1110,1585,1577.21,2.73,0,2721,1623,1604,1576,1557,1529,1590,1543,87,475,100,1070,1,1,87005539,1377,-15.99,1.15,12,0.08,-99.00,1374.00,4480,20240402,-64.67,1458,20250409,8.57,2660,-40.49,20250115,1458,8.57,20250409,4100,-61.39,20240422,1458,8.57,20250409,1.61,Y,278650,100,87 억,,2371465,N,N,11699,N,00,N
20250414,091029,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1584,-1,5,-0.06,21058687,13449,8.33,1575,1584,1556,2060,1110,1585,1565.18,2.73,0,4105,1623,1604,1576,1557,1529,1590,1543,87,475,100,1070,1,1,87005539,1378,-16.00,1.15,12,0.02,-99.00,1374.00,4480,20240402,-64.64,1458,20250409,8.64,2660,-40.45,20250115,1458,8.64,20250409,4100,-61.37,20240422,1458,8.64,20250409,1.61,Y,278650,100,87 억,,2371465,N,N,11699,N,00,N
20250411,161018,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1585,-13,5,-0.81,251839049,161123,74.63,1590,1595,1548,2075,1119,1598,1563.02,2.72,0,4631,1629,1613,1583,1567,1537,1621,1575,87,477,100,1080,1,1,87005539,1379,-16.01,1.15,12,0.19,-99.00,1374.00,4585,20240401,-65.43,1458,20250409,8.71,2660,-40.41,20250115,1458,8.71,20250409,4100,-61.34,20240422,1458,8.71,20250409,1.63,Y,278650,100,87 억,,2366600,N,N,11699,N,00,N
20250411,151027,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1574,-24,5,-1.50,240486683,153933,71.30,1590,1595,1548,2075,1119,1598,1562.28,2.72,0,5155,1629,1613,1583,1567,1537,1621,1575,87,477,100,1080,1,1,87005539,1369,-15.90,1.15,12,0.18,-99.00,1374.00,4585,20240401,-65.67,1458,20250409,7.96,2660,-40.83,20250115,1458,7.96,20250409,4100,-61.61,20240422,1458,7.96,20250409,1.63,Y,278650,100,87 억,,2366600,N,N,4785,N,00,N
20250411,141025,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,1553,-45,5,-2.82,185396493,118690,54.97,1590,1595,1548,2075,1119,1598,1562.02,2.72,0,-4089,1629,1613,1583,1567,1537,1621,1575,87,477,100,1080,1,1,87005539,1351,-15.69,1.13,12,0.14,-99.00,1374.00,4585,20240401,-66.13,1458,20250409,6.52,2660,-41.62,20250115,1458,6.52,20250409,4100,-62.12,20240422,1458,6.52,20250409,1.63,Y,278650,100,87 억,,2366600,N,N,4785,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 161022 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 1594 9 2 0.57 309661948 194698 120.61 1575 1615 1556 2060 1110 1585 1590.48 2.73 0 16935 1623 1604 1576 1557 1529 1590 1543 87 475 100 1070 1 1 87005539 1387 -16.10 1.16 12 0.22 -99.00 1374.00 4480 20240402 -64.42 1458 20250409 9.33 2660 -40.08 20250115 1458 9.33 20250409 4100 -61.12 20240422 1458 9.33 20250409 1.61 Y 278650 100 87 억 2371465 N N 4131 N 00 N
3 20250414 151031 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 1586 1 2 0.06 303653082 190920 118.27 1575 1615 1556 2060 1110 1585 1590.49 2.73 0 17750 1623 1604 1576 1557 1529 1590 1543 87 475 100 1070 1 1 87005539 1380 -16.02 1.15 12 0.22 -99.00 1374.00 4480 20240402 -64.60 1458 20250409 8.78 2660 -40.38 20250115 1458 8.78 20250409 4100 -61.32 20240422 1458 8.78 20250409 1.61 Y 278650 100 87 억 2371465 N N 11699 N 00 N
4 20250414 141031 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 1588 3 2 0.19 288842392 181578 112.49 1575 1615 1556 2060 1110 1585 1590.75 2.73 0 11732 1623 1604 1576 1557 1529 1590 1543 87 475 100 1070 1 1 87005539 1382 -16.04 1.16 12 0.21 -99.00 1374.00 4480 20240402 -64.55 1458 20250409 8.92 2660 -40.30 20250115 1458 8.92 20250409 4100 -61.27 20240422 1458 8.92 20250409 1.61 Y 278650 100 87 억 2371465 N N 11699 N 00 N
5 20250414 131028 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 1589 4 2 0.25 274156491 172318 106.75 1575 1615 1556 2060 1110 1585 1591.01 2.73 0 7975 1623 1604 1576 1557 1529 1590 1543 87 475 100 1070 1 1 87005539 1383 -16.05 1.16 12 0.20 -99.00 1374.00 4480 20240402 -64.53 1458 20250409 8.98 2660 -40.26 20250115 1458 8.98 20250409 4100 -61.24 20240422 1458 8.98 20250409 1.61 Y 278650 100 87 억 2371465 N N 11699 N 00 N
6 20250414 121031 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 1607 22 2 1.39 225394927 141824 87.86 1575 1615 1556 2060 1110 1585 1589.27 2.73 0 23026 1623 1604 1576 1557 1529 1590 1543 87 475 100 1070 1 1 87005539 1398 -16.23 1.17 12 0.16 -99.00 1374.00 4480 20240402 -64.13 1458 20250409 10.22 2660 -39.59 20250115 1458 10.22 20250409 4100 -60.80 20240422 1458 10.22 20250409 1.61 Y 278650 100 87 억 2371465 N N 11699 N 00 N
7 20250414 111026 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 1603 18 2 1.14 183933556 116028 71.88 1575 1603 1556 2060 1110 1585 1585.25 2.73 0 22880 1623 1604 1576 1557 1529 1590 1543 87 475 100 1070 1 1 87005539 1395 -16.19 1.17 12 0.13 -99.00 1374.00 4480 20240402 -64.22 1458 20250409 9.95 2660 -39.74 20250115 1458 9.95 20250409 4100 -60.90 20240422 1458 9.95 20250409 1.61 Y 278650 100 87 억 2371465 N N 11699 N 00 N
8 20250414 101028 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 1583 -2 5 -0.13 105403880 66827 41.40 1575 1593 1556 2060 1110 1585 1577.21 2.73 0 2721 1623 1604 1576 1557 1529 1590 1543 87 475 100 1070 1 1 87005539 1377 -15.99 1.15 12 0.08 -99.00 1374.00 4480 20240402 -64.67 1458 20250409 8.57 2660 -40.49 20250115 1458 8.57 20250409 4100 -61.39 20240422 1458 8.57 20250409 1.61 Y 278650 100 87 억 2371465 N N 11699 N 00 N
9 20250414 091029 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 1584 -1 5 -0.06 21058687 13449 8.33 1575 1584 1556 2060 1110 1585 1565.18 2.73 0 4105 1623 1604 1576 1557 1529 1590 1543 87 475 100 1070 1 1 87005539 1378 -16.00 1.15 12 0.02 -99.00 1374.00 4480 20240402 -64.64 1458 20250409 8.64 2660 -40.45 20250115 1458 8.64 20250409 4100 -61.37 20240422 1458 8.64 20250409 1.61 Y 278650 100 87 억 2371465 N N 11699 N 00 N
10 20250411 161018 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 1585 -13 5 -0.81 251839049 161123 74.63 1590 1595 1548 2075 1119 1598 1563.02 2.72 0 4631 1629 1613 1583 1567 1537 1621 1575 87 477 100 1080 1 1 87005539 1379 -16.01 1.15 12 0.19 -99.00 1374.00 4585 20240401 -65.43 1458 20250409 8.71 2660 -40.41 20250115 1458 8.71 20250409 4100 -61.34 20240422 1458 8.71 20250409 1.63 Y 278650 100 87 억 2366600 N N 11699 N 00 N
11 20250411 151027 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 1574 -24 5 -1.50 240486683 153933 71.30 1590 1595 1548 2075 1119 1598 1562.28 2.72 0 5155 1629 1613 1583 1567 1537 1621 1575 87 477 100 1080 1 1 87005539 1369 -15.90 1.15 12 0.18 -99.00 1374.00 4585 20240401 -65.67 1458 20250409 7.96 2660 -40.83 20250115 1458 7.96 20250409 4100 -61.61 20240422 1458 7.96 20250409 1.63 Y 278650 100 87 억 2366600 N N 4785 N 00 N
12 20250411 141025 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 1553 -45 5 -2.82 185396493 118690 54.97 1590 1595 1548 2075 1119 1598 1562.02 2.72 0 -4089 1629 1613 1583 1567 1537 1621 1575 87 477 100 1080 1 1 87005539 1351 -15.69 1.13 12 0.14 -99.00 1374.00 4585 20240401 -66.13 1458 20250409 6.52 2660 -41.62 20250115 1458 6.52 20250409 4100 -62.12 20240422 1458 6.52 20250409 1.63 Y 278650 100 87 억 2366600 N N 4785 N 00 N