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
293780/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,,일반서비스,N,N,N,N, ,N,7790,310,2,4.14,679230540,88959,208.35,7550,7900,7380,9720,5240,7480,7635.31,1.03,0,26356,7800,7640,7340,7180,6880,7720,7260,134,2240,500,5230,10,1,26881360,2094,-7.06,3.86,12,0.33,-1103.00,2016.00,15490,20240711,-49.71,4930,20240527,58.01,9400,-17.13,20250214,6060,28.55,20250102,15490,-49.71,20240711,4930,58.01,20240527,0.38,Y,293780,500,134 억,,277089,N,N,543,N,00,N
20250414,151044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7800,320,2,4.28,669509340,87709,205.43,7550,7900,7380,9720,5240,7480,7633.30,1.03,0,26612,7800,7640,7340,7180,6880,7720,7260,134,2240,500,5230,10,1,26881360,2097,-7.07,3.87,12,0.33,-1103.00,2016.00,15490,20240711,-49.64,4930,20240527,58.22,9400,-17.02,20250214,6060,28.71,20250102,15490,-49.64,20240711,4930,58.22,20240527,0.38,Y,293780,500,134 억,,277089,N,N,449,N,00,N
20250414,141043,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7780,300,2,4.01,591072410,77696,181.97,7550,7900,7380,9720,5240,7480,7607.50,1.03,0,25058,7800,7640,7340,7180,6880,7720,7260,134,2240,500,5230,10,1,26881360,2091,-7.05,3.86,12,0.29,-1103.00,2016.00,15490,20240711,-49.77,4930,20240527,57.81,9400,-17.23,20250214,6060,28.38,20250102,15490,-49.77,20240711,4930,57.81,20240527,0.38,Y,293780,500,134 억,,277089,N,N,449,N,00,N
20250414,131041,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7720,240,2,3.21,526323620,69344,162.41,7550,7900,7380,9720,5240,7480,7590.04,1.03,0,21211,7800,7640,7340,7180,6880,7720,7260,134,2240,500,5230,10,1,26881360,2075,-7.00,3.83,12,0.26,-1103.00,2016.00,15490,20240711,-50.16,4930,20240527,56.59,9400,-17.87,20250214,6060,27.39,20250102,15490,-50.16,20240711,4930,56.59,20240527,0.38,Y,293780,500,134 억,,277089,N,N,449,N,00,N
20250414,121044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7640,160,2,2.14,367420000,48707,114.08,7550,7900,7380,9720,5240,7480,7543.47,1.03,0,14645,7800,7640,7340,7180,6880,7720,7260,134,2240,500,5230,10,1,26881360,2054,-6.93,3.79,12,0.18,-1103.00,2016.00,15490,20240711,-50.68,4930,20240527,54.97,9400,-18.72,20250214,6060,26.07,20250102,15490,-50.68,20240711,4930,54.97,20240527,0.38,Y,293780,500,134 억,,277089,N,N,449,N,00,N
20250414,111038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7630,150,2,2.01,356754050,47311,110.81,7550,7900,7380,9720,5240,7480,7540.62,1.03,0,14720,7800,7640,7340,7180,6880,7720,7260,134,2240,500,5230,10,1,26881360,2051,-6.92,3.78,12,0.18,-1103.00,2016.00,15490,20240711,-50.74,4930,20240527,54.77,9400,-18.83,20250214,6060,25.91,20250102,15490,-50.74,20240711,4930,54.77,20240527,0.38,Y,293780,500,134 억,,277089,N,N,449,N,00,N
20250414,101041,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7630,150,2,2.01,335424770,44511,104.25,7550,7900,7380,9720,5240,7480,7535.77,1.03,0,15612,7800,7640,7340,7180,6880,7720,7260,134,2240,500,5230,10,1,26881360,2051,-6.92,3.78,12,0.17,-1103.00,2016.00,15490,20240711,-50.74,4930,20240527,54.77,9400,-18.83,20250214,6060,25.91,20250102,15490,-50.74,20240711,4930,54.77,20240527,0.38,Y,293780,500,134 억,,277089,N,N,449,N,00,N
20250414,091041,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7560,80,2,1.07,105495260,14053,32.91,7550,7570,7410,9720,5240,7480,7506.96,1.03,0,8417,7800,7640,7340,7180,6880,7720,7260,134,2240,500,5230,10,1,26881360,2032,-6.85,3.75,12,0.05,-1103.00,2016.00,15490,20240711,-51.19,4930,20240527,53.35,9400,-19.57,20250214,6060,24.75,20250102,15490,-51.19,20240711,4930,53.35,20240527,0.38,Y,293780,500,134 억,,277089,N,N,449,N,00,N
20250411,161030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7480,360,2,5.06,313075820,42696,144.99,7070,7500,7040,9250,4990,7120,7332.67,0.97,0,15640,7286,7202,7086,7002,6886,7245,7045,134,2130,500,4980,10,1,26881360,2011,-6.78,3.71,12,0.16,-1103.00,2016.00,15490,20240711,-51.71,4930,20240527,51.72,9400,-20.43,20250214,6060,23.43,20250102,15490,-51.71,20240711,4930,51.72,20240527,0.38,Y,293780,500,134 억,,261783,N,N,449,N,00,N
20250411,151040,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7450,330,2,4.63,300167060,40968,139.12,7070,7500,7040,9250,4990,7120,7326.87,0.97,0,15259,7286,7202,7086,7002,6886,7245,7045,134,2130,500,4980,10,1,26881360,2003,-6.75,3.70,12,0.15,-1103.00,2016.00,15490,20240711,-51.90,4930,20240527,51.12,9400,-20.74,20250214,6060,22.94,20250102,15490,-51.90,20240711,4930,51.12,20240527,0.38,Y,293780,500,134 억,,261783,N,N,2308,N,00,N
20250411,141038,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7430,310,2,4.35,265998490,36393,123.59,7070,7450,7040,9250,4990,7120,7309.06,0.97,0,14824,7286,7202,7086,7002,6886,7245,7045,134,2130,500,4980,10,1,26881360,1997,-6.74,3.69,12,0.14,-1103.00,2016.00,15490,20240711,-52.03,4930,20240527,50.71,9400,-20.96,20250214,6060,22.61,20250102,15490,-52.03,20240711,4930,50.71,20240527,0.38,Y,293780,500,134 억,,261783,N,N,2308,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 일반서비스 N N N N N 7790 310 2 4.14 679230540 88959 208.35 7550 7900 7380 9720 5240 7480 7635.31 1.03 0 26356 7800 7640 7340 7180 6880 7720 7260 134 2240 500 5230 10 1 26881360 2094 -7.06 3.86 12 0.33 -1103.00 2016.00 15490 20240711 -49.71 4930 20240527 58.01 9400 -17.13 20250214 6060 28.55 20250102 15490 -49.71 20240711 4930 58.01 20240527 0.38 Y 293780 500 134 억 277089 N N 543 N 00 N
3 20250414 151044 57 100.00 KOSDAQ 일반서비스 N N N N N 7800 320 2 4.28 669509340 87709 205.43 7550 7900 7380 9720 5240 7480 7633.30 1.03 0 26612 7800 7640 7340 7180 6880 7720 7260 134 2240 500 5230 10 1 26881360 2097 -7.07 3.87 12 0.33 -1103.00 2016.00 15490 20240711 -49.64 4930 20240527 58.22 9400 -17.02 20250214 6060 28.71 20250102 15490 -49.64 20240711 4930 58.22 20240527 0.38 Y 293780 500 134 억 277089 N N 449 N 00 N
4 20250414 141043 57 100.00 KOSDAQ 일반서비스 N N N N N 7780 300 2 4.01 591072410 77696 181.97 7550 7900 7380 9720 5240 7480 7607.50 1.03 0 25058 7800 7640 7340 7180 6880 7720 7260 134 2240 500 5230 10 1 26881360 2091 -7.05 3.86 12 0.29 -1103.00 2016.00 15490 20240711 -49.77 4930 20240527 57.81 9400 -17.23 20250214 6060 28.38 20250102 15490 -49.77 20240711 4930 57.81 20240527 0.38 Y 293780 500 134 억 277089 N N 449 N 00 N
5 20250414 131041 57 100.00 KOSDAQ 일반서비스 N N N N N 7720 240 2 3.21 526323620 69344 162.41 7550 7900 7380 9720 5240 7480 7590.04 1.03 0 21211 7800 7640 7340 7180 6880 7720 7260 134 2240 500 5230 10 1 26881360 2075 -7.00 3.83 12 0.26 -1103.00 2016.00 15490 20240711 -50.16 4930 20240527 56.59 9400 -17.87 20250214 6060 27.39 20250102 15490 -50.16 20240711 4930 56.59 20240527 0.38 Y 293780 500 134 억 277089 N N 449 N 00 N
6 20250414 121044 57 100.00 KOSDAQ 일반서비스 N N N N N 7640 160 2 2.14 367420000 48707 114.08 7550 7900 7380 9720 5240 7480 7543.47 1.03 0 14645 7800 7640 7340 7180 6880 7720 7260 134 2240 500 5230 10 1 26881360 2054 -6.93 3.79 12 0.18 -1103.00 2016.00 15490 20240711 -50.68 4930 20240527 54.97 9400 -18.72 20250214 6060 26.07 20250102 15490 -50.68 20240711 4930 54.97 20240527 0.38 Y 293780 500 134 억 277089 N N 449 N 00 N
7 20250414 111038 57 100.00 KOSDAQ 일반서비스 N N N N N 7630 150 2 2.01 356754050 47311 110.81 7550 7900 7380 9720 5240 7480 7540.62 1.03 0 14720 7800 7640 7340 7180 6880 7720 7260 134 2240 500 5230 10 1 26881360 2051 -6.92 3.78 12 0.18 -1103.00 2016.00 15490 20240711 -50.74 4930 20240527 54.77 9400 -18.83 20250214 6060 25.91 20250102 15490 -50.74 20240711 4930 54.77 20240527 0.38 Y 293780 500 134 억 277089 N N 449 N 00 N
8 20250414 101041 57 100.00 KOSDAQ 일반서비스 N N N N N 7630 150 2 2.01 335424770 44511 104.25 7550 7900 7380 9720 5240 7480 7535.77 1.03 0 15612 7800 7640 7340 7180 6880 7720 7260 134 2240 500 5230 10 1 26881360 2051 -6.92 3.78 12 0.17 -1103.00 2016.00 15490 20240711 -50.74 4930 20240527 54.77 9400 -18.83 20250214 6060 25.91 20250102 15490 -50.74 20240711 4930 54.77 20240527 0.38 Y 293780 500 134 억 277089 N N 449 N 00 N
9 20250414 091041 57 100.00 KOSDAQ 일반서비스 N N N N N 7560 80 2 1.07 105495260 14053 32.91 7550 7570 7410 9720 5240 7480 7506.96 1.03 0 8417 7800 7640 7340 7180 6880 7720 7260 134 2240 500 5230 10 1 26881360 2032 -6.85 3.75 12 0.05 -1103.00 2016.00 15490 20240711 -51.19 4930 20240527 53.35 9400 -19.57 20250214 6060 24.75 20250102 15490 -51.19 20240711 4930 53.35 20240527 0.38 Y 293780 500 134 억 277089 N N 449 N 00 N
10 20250411 161030 57 100.00 KOSDAQ 일반서비스 N N N N N 7480 360 2 5.06 313075820 42696 144.99 7070 7500 7040 9250 4990 7120 7332.67 0.97 0 15640 7286 7202 7086 7002 6886 7245 7045 134 2130 500 4980 10 1 26881360 2011 -6.78 3.71 12 0.16 -1103.00 2016.00 15490 20240711 -51.71 4930 20240527 51.72 9400 -20.43 20250214 6060 23.43 20250102 15490 -51.71 20240711 4930 51.72 20240527 0.38 Y 293780 500 134 억 261783 N N 449 N 00 N
11 20250411 151040 57 100.00 KOSDAQ 일반서비스 N N N N N 7450 330 2 4.63 300167060 40968 139.12 7070 7500 7040 9250 4990 7120 7326.87 0.97 0 15259 7286 7202 7086 7002 6886 7245 7045 134 2130 500 4980 10 1 26881360 2003 -6.75 3.70 12 0.15 -1103.00 2016.00 15490 20240711 -51.90 4930 20240527 51.12 9400 -20.74 20250214 6060 22.94 20250102 15490 -51.90 20240711 4930 51.12 20240527 0.38 Y 293780 500 134 억 261783 N N 2308 N 00 N
12 20250411 141038 57 100.00 KOSDAQ 일반서비스 N N N N N 7430 310 2 4.35 265998490 36393 123.59 7070 7450 7040 9250 4990 7120 7309.06 0.97 0 14824 7286 7202 7086 7002 6886 7245 7045 134 2130 500 4980 10 1 26881360 1997 -6.74 3.69 12 0.14 -1103.00 2016.00 15490 20240711 -52.03 4930 20240527 50.71 9400 -20.96 20250214 6060 22.61 20250102 15490 -52.03 20240711 4930 50.71 20240527 0.38 Y 293780 500 134 억 261783 N N 2308 N 00 N