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
293580/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
20250414,161035,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1366,111,2,8.84,55097824250,37538371,164.11,1452,1550,1364,1631,879,1255,1467.88,1.05,0,-511408,1493,1374,1306,1187,1119,1340,1153,479,376,500,800,1,1,94929950,1297,16.46,1.29,12,39.54,83.00,1062.00,1550,20250414,-11.87,860,20241203,58.84,1550,-11.87,20250414,983,38.96,20250401,1550,-11.87,20250414,860,58.84,20241203,5.06,Y,293580,500,478 억,,995678,N,N,88133,N,00,N
20250414,151044,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1382,127,2,10.12,53760584502,36564220,159.85,1452,1550,1365,1631,879,1255,1470.31,1.05,0,-591592,1493,1374,1306,1187,1119,1340,1153,479,376,500,800,1,1,94929950,1312,16.65,1.30,12,38.52,83.00,1062.00,1550,20250414,-10.84,860,20241203,60.70,1550,-10.84,20250414,983,40.59,20250401,1550,-10.84,20250414,860,60.70,20241203,5.06,Y,293580,500,478 억,,995678,N,N,153741,N,00,N
20250414,141043,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1441,186,2,14.82,50396699320,34182286,149.44,1452,1550,1403,1631,879,1255,1474.36,1.05,0,-721615,1493,1374,1306,1187,1119,1340,1153,479,376,500,800,1,1,94929950,1368,17.36,1.36,12,36.01,83.00,1062.00,1550,20250414,-7.03,860,20241203,67.56,1550,-7.03,20250414,983,46.59,20250401,1550,-7.03,20250414,860,67.56,20241203,5.06,Y,293580,500,478 억,,995678,N,N,153741,N,00,N
20250414,131041,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1443,188,2,14.98,47862051493,32430817,141.78,1452,1550,1403,1631,879,1255,1475.82,1.05,0,-719807,1493,1374,1306,1187,1119,1340,1153,479,376,500,800,1,1,94929950,1370,17.39,1.36,12,34.16,83.00,1062.00,1550,20250414,-6.90,860,20241203,67.79,1550,-6.90,20250414,983,46.80,20250401,1550,-6.90,20250414,860,67.79,20241203,5.06,Y,293580,500,478 억,,995678,N,N,153741,N,00,N
20250414,121044,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1472,217,2,17.29,44176844515,29893839,130.69,1452,1550,1403,1631,879,1255,1477.80,1.05,0,-685769,1493,1374,1306,1187,1119,1340,1153,479,376,500,800,1,1,94929950,1397,17.73,1.39,12,31.49,83.00,1062.00,1550,20250414,-5.03,860,20241203,71.16,1550,-5.03,20250414,983,49.75,20250401,1550,-5.03,20250414,860,71.16,20241203,5.06,Y,293580,500,478 억,,995678,N,N,153741,N,00,N
20250414,111038,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1433,178,2,14.18,36140239176,24416807,106.74,1452,1550,1403,1631,879,1255,1480.14,1.05,0,-564246,1493,1374,1306,1187,1119,1340,1153,479,376,500,800,1,1,94929950,1360,17.27,1.35,12,25.72,83.00,1062.00,1550,20250414,-7.55,860,20241203,66.63,1550,-7.55,20250414,983,45.78,20250401,1550,-7.55,20250414,860,66.63,20241203,5.06,Y,293580,500,478 억,,995678,N,N,153741,N,00,N
20250414,101040,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1440,185,2,14.74,33573032652,22634812,98.95,1452,1550,1403,1631,879,1255,1483.25,1.05,0,-601044,1493,1374,1306,1187,1119,1340,1153,479,376,500,800,1,1,94929950,1367,17.35,1.36,12,23.84,83.00,1062.00,1550,20250414,-7.10,860,20241203,67.44,1550,-7.10,20250414,983,46.49,20250401,1550,-7.10,20250414,860,67.44,20241203,5.06,Y,293580,500,478 억,,995678,N,N,153741,N,00,N
20250414,091041,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1513,258,2,20.56,19255258887,12798975,55.95,1452,1550,1450,1631,879,1255,1504.45,1.05,0,-542132,1493,1374,1306,1187,1119,1340,1153,479,376,500,800,1,1,94929950,1436,18.23,1.42,12,13.48,83.00,1062.00,1550,20250414,-2.39,860,20241203,75.93,1550,-2.39,20250414,983,53.92,20250401,1550,-2.39,20250414,860,75.93,20241203,5.06,Y,293580,500,478 억,,995678,N,N,153741,N,00,N
20250411,161030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1255,-8,5,-0.63,30374903587,22814102,65.08,1310,1425,1238,1641,885,1263,1331.43,0.82,0,102429,1477,1370,1252,1145,1027,1423,1198,479,378,500,800,1,1,94929950,1191,15.12,1.18,12,24.03,83.00,1062.00,1529,20241216,-17.92,860,20241203,45.93,1475,-14.92,20250107,983,27.67,20250401,1529,-17.92,20241216,860,45.93,20241203,5.08,Y,293580,500,478 억,,782746,N,N,153741,N,00,N
20250411,151040,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1256,-7,5,-0.55,30202521038,22676791,64.69,1310,1425,1238,1641,885,1263,1331.87,0.82,0,84401,1477,1370,1252,1145,1027,1423,1198,479,378,500,800,1,1,94929950,1192,15.13,1.18,12,23.89,83.00,1062.00,1529,20241216,-17.85,860,20241203,46.05,1475,-14.85,20250107,983,27.77,20250401,1529,-17.85,20241216,860,46.05,20241203,5.08,Y,293580,500,478 억,,782746,N,N,350557,N,00,N
20250411,141037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1264,1,2,0.08,29526541734,22137219,63.15,1310,1425,1248,1641,885,1263,1333.80,0.82,0,74832,1477,1370,1252,1145,1027,1423,1198,479,378,500,800,1,1,94929950,1200,15.23,1.19,12,23.32,83.00,1062.00,1529,20241216,-17.33,860,20241203,46.98,1475,-14.31,20250107,983,28.59,20250401,1529,-17.33,20241216,860,46.98,20241203,5.08,Y,293580,500,478 억,,782746,N,N,350557,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 161035 57 100.00 KOSDAQ 신고가 금융 N N N N N 1366 111 2 8.84 55097824250 37538371 164.11 1452 1550 1364 1631 879 1255 1467.88 1.05 0 -511408 1493 1374 1306 1187 1119 1340 1153 479 376 500 800 1 1 94929950 1297 16.46 1.29 12 39.54 83.00 1062.00 1550 20250414 -11.87 860 20241203 58.84 1550 -11.87 20250414 983 38.96 20250401 1550 -11.87 20250414 860 58.84 20241203 5.06 Y 293580 500 478 억 995678 N N 88133 N 00 N
3 20250414 151044 57 100.00 KOSDAQ 신고가 금융 N N N N N 1382 127 2 10.12 53760584502 36564220 159.85 1452 1550 1365 1631 879 1255 1470.31 1.05 0 -591592 1493 1374 1306 1187 1119 1340 1153 479 376 500 800 1 1 94929950 1312 16.65 1.30 12 38.52 83.00 1062.00 1550 20250414 -10.84 860 20241203 60.70 1550 -10.84 20250414 983 40.59 20250401 1550 -10.84 20250414 860 60.70 20241203 5.06 Y 293580 500 478 억 995678 N N 153741 N 00 N
4 20250414 141043 57 100.00 KOSDAQ 신고가 금융 N N N N N 1441 186 2 14.82 50396699320 34182286 149.44 1452 1550 1403 1631 879 1255 1474.36 1.05 0 -721615 1493 1374 1306 1187 1119 1340 1153 479 376 500 800 1 1 94929950 1368 17.36 1.36 12 36.01 83.00 1062.00 1550 20250414 -7.03 860 20241203 67.56 1550 -7.03 20250414 983 46.59 20250401 1550 -7.03 20250414 860 67.56 20241203 5.06 Y 293580 500 478 억 995678 N N 153741 N 00 N
5 20250414 131041 57 100.00 KOSDAQ 신고가 금융 N N N N N 1443 188 2 14.98 47862051493 32430817 141.78 1452 1550 1403 1631 879 1255 1475.82 1.05 0 -719807 1493 1374 1306 1187 1119 1340 1153 479 376 500 800 1 1 94929950 1370 17.39 1.36 12 34.16 83.00 1062.00 1550 20250414 -6.90 860 20241203 67.79 1550 -6.90 20250414 983 46.80 20250401 1550 -6.90 20250414 860 67.79 20241203 5.06 Y 293580 500 478 억 995678 N N 153741 N 00 N
6 20250414 121044 57 100.00 KOSDAQ 신고가 금융 N N N N N 1472 217 2 17.29 44176844515 29893839 130.69 1452 1550 1403 1631 879 1255 1477.80 1.05 0 -685769 1493 1374 1306 1187 1119 1340 1153 479 376 500 800 1 1 94929950 1397 17.73 1.39 12 31.49 83.00 1062.00 1550 20250414 -5.03 860 20241203 71.16 1550 -5.03 20250414 983 49.75 20250401 1550 -5.03 20250414 860 71.16 20241203 5.06 Y 293580 500 478 억 995678 N N 153741 N 00 N
7 20250414 111038 57 100.00 KOSDAQ 신고가 금융 N N N N N 1433 178 2 14.18 36140239176 24416807 106.74 1452 1550 1403 1631 879 1255 1480.14 1.05 0 -564246 1493 1374 1306 1187 1119 1340 1153 479 376 500 800 1 1 94929950 1360 17.27 1.35 12 25.72 83.00 1062.00 1550 20250414 -7.55 860 20241203 66.63 1550 -7.55 20250414 983 45.78 20250401 1550 -7.55 20250414 860 66.63 20241203 5.06 Y 293580 500 478 억 995678 N N 153741 N 00 N
8 20250414 101040 57 100.00 KOSDAQ 신고가 금융 N N N N N 1440 185 2 14.74 33573032652 22634812 98.95 1452 1550 1403 1631 879 1255 1483.25 1.05 0 -601044 1493 1374 1306 1187 1119 1340 1153 479 376 500 800 1 1 94929950 1367 17.35 1.36 12 23.84 83.00 1062.00 1550 20250414 -7.10 860 20241203 67.44 1550 -7.10 20250414 983 46.49 20250401 1550 -7.10 20250414 860 67.44 20241203 5.06 Y 293580 500 478 억 995678 N N 153741 N 00 N
9 20250414 091041 57 100.00 KOSDAQ 신고가 금융 N N N N N 1513 258 2 20.56 19255258887 12798975 55.95 1452 1550 1450 1631 879 1255 1504.45 1.05 0 -542132 1493 1374 1306 1187 1119 1340 1153 479 376 500 800 1 1 94929950 1436 18.23 1.42 12 13.48 83.00 1062.00 1550 20250414 -2.39 860 20241203 75.93 1550 -2.39 20250414 983 53.92 20250401 1550 -2.39 20250414 860 75.93 20241203 5.06 Y 293580 500 478 억 995678 N N 153741 N 00 N
10 20250411 161030 57 100.00 KOSDAQ 금융 N N N N N 1255 -8 5 -0.63 30374903587 22814102 65.08 1310 1425 1238 1641 885 1263 1331.43 0.82 0 102429 1477 1370 1252 1145 1027 1423 1198 479 378 500 800 1 1 94929950 1191 15.12 1.18 12 24.03 83.00 1062.00 1529 20241216 -17.92 860 20241203 45.93 1475 -14.92 20250107 983 27.67 20250401 1529 -17.92 20241216 860 45.93 20241203 5.08 Y 293580 500 478 억 782746 N N 153741 N 00 N
11 20250411 151040 57 100.00 KOSDAQ 금융 N N N N N 1256 -7 5 -0.55 30202521038 22676791 64.69 1310 1425 1238 1641 885 1263 1331.87 0.82 0 84401 1477 1370 1252 1145 1027 1423 1198 479 378 500 800 1 1 94929950 1192 15.13 1.18 12 23.89 83.00 1062.00 1529 20241216 -17.85 860 20241203 46.05 1475 -14.85 20250107 983 27.77 20250401 1529 -17.85 20241216 860 46.05 20241203 5.08 Y 293580 500 478 억 782746 N N 350557 N 00 N
12 20250411 141037 57 100.00 KOSDAQ 금융 N N N N N 1264 1 2 0.08 29526541734 22137219 63.15 1310 1425 1248 1641 885 1263 1333.80 0.82 0 74832 1477 1370 1252 1145 1027 1423 1198 479 378 500 800 1 1 94929950 1200 15.23 1.19 12 23.32 83.00 1062.00 1529 20241216 -17.33 860 20241203 46.98 1475 -14.31 20250107 983 28.59 20250401 1529 -17.33 20241216 860 46.98 20241203 5.08 Y 293580 500 478 억 782746 N N 350557 N 00 N