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
311390/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
20250414,161052,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,8150,190,2,2.39,827624730,102905,93.15,7990,8150,7880,10340,5580,7960,8042.61,1.54,0,10612,8186,8072,7846,7732,7506,8130,7790,63,2380,500,5410,10,1,12653789,1031,153.77,1.44,12,0.81,53.00,5673.00,8150,20250414,0.00,4900,20241210,66.33,8150,0.00,20250414,4920,65.65,20250109,8150,0.00,20250414,4900,66.33,20241210,1.95,Y,311390,500,63 억,,195394,N,N,3159,N,00,N
20250414,151101,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,8120,160,2,2.01,799339270,99429,90.00,7990,8130,7880,10340,5580,7960,8039.30,1.54,0,9860,8186,8072,7846,7732,7506,8130,7790,63,2380,500,5410,10,1,12653789,1027,153.21,1.43,12,0.79,53.00,5673.00,8130,20250414,-0.12,4900,20241210,65.71,8130,-0.12,20250414,4920,65.04,20250109,8130,-0.12,20250414,4900,65.71,20241210,1.95,Y,311390,500,63 억,,195394,N,N,1970,N,00,N
20250414,141101,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,8070,110,2,1.38,675020255,84078,76.10,7990,8080,7880,10340,5580,7960,8028.50,1.54,0,-374,8186,8072,7846,7732,7506,8130,7790,63,2380,500,5410,10,1,12653789,1021,152.26,1.42,12,0.66,53.00,5673.00,8080,20250414,-0.12,4900,20241210,64.69,8080,-0.12,20250414,4920,64.02,20250109,8080,-0.12,20250414,4900,64.69,20241210,1.95,Y,311390,500,63 억,,195394,N,N,1970,N,00,N
20250414,131059,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,8020,60,2,0.75,609908875,75996,68.79,7990,8070,7880,10340,5580,7960,8025.54,1.54,0,-7384,8186,8072,7846,7732,7506,8130,7790,63,2380,500,5410,10,1,12653789,1015,151.32,1.41,12,0.60,53.00,5673.00,8070,20250414,-0.62,4900,20241210,63.67,8070,-0.62,20250414,4920,63.01,20250109,8070,-0.62,20250414,4900,63.67,20241210,1.95,Y,311390,500,63 억,,195394,N,N,1970,N,00,N
20250414,121102,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,8010,50,2,0.63,580314735,72310,65.45,7990,8070,7880,10340,5580,7960,8025.37,1.54,0,-8722,8186,8072,7846,7732,7506,8130,7790,63,2380,500,5410,10,1,12653789,1014,151.13,1.41,12,0.57,53.00,5673.00,8070,20250414,-0.74,4900,20241210,63.47,8070,-0.74,20250414,4920,62.80,20250109,8070,-0.74,20250414,4900,63.47,20241210,1.95,Y,311390,500,63 억,,195394,N,N,1970,N,00,N
20250414,111055,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,8010,50,2,0.63,438348105,54641,49.46,7990,8070,7880,10340,5580,7960,8022.33,1.54,0,-9090,8186,8072,7846,7732,7506,8130,7790,63,2380,500,5410,10,1,12653789,1014,151.13,1.41,12,0.43,53.00,5673.00,8070,20250414,-0.74,4900,20241210,63.47,8070,-0.74,20250414,4920,62.80,20250109,8070,-0.74,20250414,4900,63.47,20241210,1.95,Y,311390,500,63 억,,195394,N,N,1970,N,00,N
20250414,101058,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,8060,100,2,1.26,305543915,38091,34.48,7990,8070,7880,10340,5580,7960,8021.42,1.54,0,28,8186,8072,7846,7732,7506,8130,7790,63,2380,500,5410,10,1,12653789,1020,152.08,1.42,12,0.30,53.00,5673.00,8070,20250414,-0.12,4900,20241210,64.49,8070,-0.12,20250414,4920,63.82,20250109,8070,-0.12,20250414,4900,64.49,20241210,1.95,Y,311390,500,63 억,,195394,N,N,1970,N,00,N
20250414,091059,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,7940,-20,5,-0.25,77424960,9720,8.80,7990,8000,7880,10340,5580,7960,7965.53,1.54,0,-4568,8186,8072,7846,7732,7506,8130,7790,63,2380,500,5410,10,1,12653789,1005,149.81,1.40,12,0.08,53.00,5673.00,8000,20250414,-0.75,4900,20241210,62.04,8000,-0.75,20250414,4920,61.38,20250109,8000,-0.75,20250414,4900,62.04,20241210,1.95,Y,311390,500,63 억,,195394,N,N,1970,N,00,N
20250411,161048,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,7960,300,2,3.92,865754125,110213,164.77,7700,7960,7620,9950,5370,7660,7855.21,1.36,0,23826,7813,7736,7663,7586,7513,7775,7625,63,2290,500,5200,10,1,12653789,1007,150.19,1.40,12,0.87,53.00,5673.00,7960,20250411,0.00,4900,20241210,62.45,7960,0.00,20250411,4920,61.79,20250109,7960,0.00,20250411,4900,62.45,20241210,1.82,Y,311390,500,63 억,,171474,N,N,1970,N,00,N
20250411,151057,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,7930,270,2,3.52,826655250,105294,157.41,7700,7960,7620,9950,5370,7660,7850.92,1.36,0,23112,7813,7736,7663,7586,7513,7775,7625,63,2290,500,5200,10,1,12653789,1003,149.62,1.40,12,0.83,53.00,5673.00,7960,20250411,-0.38,4900,20241210,61.84,7960,-0.38,20250411,4920,61.18,20250109,7960,-0.38,20250411,4900,61.84,20241210,1.82,Y,311390,500,63 억,,171474,N,N,0,N,00,N
20250411,141055,57,100.00,KOSDAQ,신고가,음식료·담배,N,N,N,N, ,N,7910,250,2,3.26,782789150,99740,149.11,7700,7960,7620,9950,5370,7660,7848.30,1.36,0,23977,7813,7736,7663,7586,7513,7775,7625,63,2290,500,5200,10,1,12653789,1001,149.25,1.39,12,0.79,53.00,5673.00,7960,20250411,-0.63,4900,20241210,61.43,7960,-0.63,20250411,4920,60.77,20250109,7960,-0.63,20250411,4900,61.43,20241210,1.82,Y,311390,500,63 억,,171474,N,N,0,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 161052 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 8150 190 2 2.39 827624730 102905 93.15 7990 8150 7880 10340 5580 7960 8042.61 1.54 0 10612 8186 8072 7846 7732 7506 8130 7790 63 2380 500 5410 10 1 12653789 1031 153.77 1.44 12 0.81 53.00 5673.00 8150 20250414 0.00 4900 20241210 66.33 8150 0.00 20250414 4920 65.65 20250109 8150 0.00 20250414 4900 66.33 20241210 1.95 Y 311390 500 63 억 195394 N N 3159 N 00 N
3 20250414 151101 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 8120 160 2 2.01 799339270 99429 90.00 7990 8130 7880 10340 5580 7960 8039.30 1.54 0 9860 8186 8072 7846 7732 7506 8130 7790 63 2380 500 5410 10 1 12653789 1027 153.21 1.43 12 0.79 53.00 5673.00 8130 20250414 -0.12 4900 20241210 65.71 8130 -0.12 20250414 4920 65.04 20250109 8130 -0.12 20250414 4900 65.71 20241210 1.95 Y 311390 500 63 억 195394 N N 1970 N 00 N
4 20250414 141101 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 8070 110 2 1.38 675020255 84078 76.10 7990 8080 7880 10340 5580 7960 8028.50 1.54 0 -374 8186 8072 7846 7732 7506 8130 7790 63 2380 500 5410 10 1 12653789 1021 152.26 1.42 12 0.66 53.00 5673.00 8080 20250414 -0.12 4900 20241210 64.69 8080 -0.12 20250414 4920 64.02 20250109 8080 -0.12 20250414 4900 64.69 20241210 1.95 Y 311390 500 63 억 195394 N N 1970 N 00 N
5 20250414 131059 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 8020 60 2 0.75 609908875 75996 68.79 7990 8070 7880 10340 5580 7960 8025.54 1.54 0 -7384 8186 8072 7846 7732 7506 8130 7790 63 2380 500 5410 10 1 12653789 1015 151.32 1.41 12 0.60 53.00 5673.00 8070 20250414 -0.62 4900 20241210 63.67 8070 -0.62 20250414 4920 63.01 20250109 8070 -0.62 20250414 4900 63.67 20241210 1.95 Y 311390 500 63 억 195394 N N 1970 N 00 N
6 20250414 121102 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 8010 50 2 0.63 580314735 72310 65.45 7990 8070 7880 10340 5580 7960 8025.37 1.54 0 -8722 8186 8072 7846 7732 7506 8130 7790 63 2380 500 5410 10 1 12653789 1014 151.13 1.41 12 0.57 53.00 5673.00 8070 20250414 -0.74 4900 20241210 63.47 8070 -0.74 20250414 4920 62.80 20250109 8070 -0.74 20250414 4900 63.47 20241210 1.95 Y 311390 500 63 억 195394 N N 1970 N 00 N
7 20250414 111055 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 8010 50 2 0.63 438348105 54641 49.46 7990 8070 7880 10340 5580 7960 8022.33 1.54 0 -9090 8186 8072 7846 7732 7506 8130 7790 63 2380 500 5410 10 1 12653789 1014 151.13 1.41 12 0.43 53.00 5673.00 8070 20250414 -0.74 4900 20241210 63.47 8070 -0.74 20250414 4920 62.80 20250109 8070 -0.74 20250414 4900 63.47 20241210 1.95 Y 311390 500 63 억 195394 N N 1970 N 00 N
8 20250414 101058 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 8060 100 2 1.26 305543915 38091 34.48 7990 8070 7880 10340 5580 7960 8021.42 1.54 0 28 8186 8072 7846 7732 7506 8130 7790 63 2380 500 5410 10 1 12653789 1020 152.08 1.42 12 0.30 53.00 5673.00 8070 20250414 -0.12 4900 20241210 64.49 8070 -0.12 20250414 4920 63.82 20250109 8070 -0.12 20250414 4900 64.49 20241210 1.95 Y 311390 500 63 억 195394 N N 1970 N 00 N
9 20250414 091059 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 7940 -20 5 -0.25 77424960 9720 8.80 7990 8000 7880 10340 5580 7960 7965.53 1.54 0 -4568 8186 8072 7846 7732 7506 8130 7790 63 2380 500 5410 10 1 12653789 1005 149.81 1.40 12 0.08 53.00 5673.00 8000 20250414 -0.75 4900 20241210 62.04 8000 -0.75 20250414 4920 61.38 20250109 8000 -0.75 20250414 4900 62.04 20241210 1.95 Y 311390 500 63 억 195394 N N 1970 N 00 N
10 20250411 161048 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 7960 300 2 3.92 865754125 110213 164.77 7700 7960 7620 9950 5370 7660 7855.21 1.36 0 23826 7813 7736 7663 7586 7513 7775 7625 63 2290 500 5200 10 1 12653789 1007 150.19 1.40 12 0.87 53.00 5673.00 7960 20250411 0.00 4900 20241210 62.45 7960 0.00 20250411 4920 61.79 20250109 7960 0.00 20250411 4900 62.45 20241210 1.82 Y 311390 500 63 억 171474 N N 1970 N 00 N
11 20250411 151057 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 7930 270 2 3.52 826655250 105294 157.41 7700 7960 7620 9950 5370 7660 7850.92 1.36 0 23112 7813 7736 7663 7586 7513 7775 7625 63 2290 500 5200 10 1 12653789 1003 149.62 1.40 12 0.83 53.00 5673.00 7960 20250411 -0.38 4900 20241210 61.84 7960 -0.38 20250411 4920 61.18 20250109 7960 -0.38 20250411 4900 61.84 20241210 1.82 Y 311390 500 63 억 171474 N N 0 N 00 N
12 20250411 141055 57 100.00 KOSDAQ 신고가 음식료·담배 N N N N N 7910 250 2 3.26 782789150 99740 149.11 7700 7960 7620 9950 5370 7660 7848.30 1.36 0 23977 7813 7736 7663 7586 7513 7775 7625 63 2290 500 5200 10 1 12653789 1001 149.25 1.39 12 0.79 53.00 5673.00 7960 20250411 -0.63 4900 20241210 61.43 7960 -0.63 20250411 4920 60.77 20250109 7960 -0.63 20250411 4900 61.43 20241210 1.82 Y 311390 500 63 억 171474 N N 0 N 00 N