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
311690/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
20250414,161053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10090,290,2,2.96,243800680,24312,174.77,9970,10140,9710,12740,6860,9800,10027.48,2.09,0,2078,10273,10036,9643,9406,9013,10155,9525,65,2940,500,6070,10,1,13065462,1318,-2.85,1.70,12,0.19,-3545.00,5951.00,18800,20241121,-46.33,8250,20241114,22.30,12930,-21.96,20250225,8840,14.14,20250409,18800,-46.33,20241121,8250,22.30,20241114,0.22,Y,311690,500,65 억,,273705,N,N,273,N,00,N
20250414,151102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10060,260,2,2.65,211182750,21062,151.41,9970,10140,9710,12740,6860,9800,10026.72,2.09,0,1229,10273,10036,9643,9406,9013,10155,9525,65,2940,500,6070,10,1,13065462,1314,-2.84,1.69,12,0.16,-3545.00,5951.00,18800,20241121,-46.49,8250,20241114,21.94,12930,-22.20,20250225,8840,13.80,20250409,18800,-46.49,20241121,8250,21.94,20241114,0.22,Y,311690,500,65 억,,273705,N,N,982,N,00,N
20250414,141101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10120,320,2,3.27,187703265,18736,134.68,9970,10140,9710,12740,6860,9800,10018.32,2.09,0,1635,10273,10036,9643,9406,9013,10155,9525,65,2940,500,6070,10,1,13065462,1322,-2.85,1.70,12,0.14,-3545.00,5951.00,18800,20241121,-46.17,8250,20241114,22.67,12930,-21.73,20250225,8840,14.48,20250409,18800,-46.17,20241121,8250,22.67,20241114,0.22,Y,311690,500,65 억,,273705,N,N,982,N,00,N
20250414,131059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10080,280,2,2.86,170405435,17022,122.36,9970,10090,9710,12740,6860,9800,10010.89,2.09,0,153,10273,10036,9643,9406,9013,10155,9525,65,2940,500,6070,10,1,13065462,1317,-2.84,1.69,12,0.13,-3545.00,5951.00,18800,20241121,-46.38,8250,20241114,22.18,12930,-22.04,20250225,8840,14.03,20250409,18800,-46.38,20241121,8250,22.18,20241114,0.22,Y,311690,500,65 억,,273705,N,N,982,N,00,N
20250414,121102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10010,210,2,2.14,124545245,12446,89.47,9970,10080,9710,12740,6860,9800,10006.85,2.09,0,-1037,10273,10036,9643,9406,9013,10155,9525,65,2940,500,6070,10,1,13065462,1308,-2.82,1.68,12,0.10,-3545.00,5951.00,18800,20241121,-46.76,8250,20241114,21.33,12930,-22.58,20250225,8840,13.24,20250409,18800,-46.76,20241121,8250,21.33,20241114,0.22,Y,311690,500,65 억,,273705,N,N,982,N,00,N
20250414,111056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9970,170,2,1.73,120436725,12036,86.52,9970,10080,9710,12740,6860,9800,10006.37,2.09,0,-967,10273,10036,9643,9406,9013,10155,9525,65,2940,500,6070,10,1,13065462,1303,-2.81,1.68,12,0.09,-3545.00,5951.00,18800,20241121,-46.97,8250,20241114,20.85,12930,-22.89,20250225,8840,12.78,20250409,18800,-46.97,20241121,8250,20.85,20241114,0.22,Y,311690,500,65 억,,273705,N,N,982,N,00,N
20250414,101058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10060,260,2,2.65,61258380,6136,44.11,9970,10080,9710,12740,6860,9800,9983.44,2.09,0,-687,10273,10036,9643,9406,9013,10155,9525,65,2940,500,6070,10,1,13065462,1314,-2.84,1.69,12,0.05,-3545.00,5951.00,18800,20241121,-46.49,8250,20241114,21.94,12930,-22.20,20250225,8840,13.80,20250409,18800,-46.49,20241121,8250,21.94,20241114,0.22,Y,311690,500,65 억,,273705,N,N,982,N,00,N
20250414,091059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9880,80,2,0.82,8270870,839,6.03,9970,9970,9710,12740,6860,9800,9858.01,2.09,0,374,10273,10036,9643,9406,9013,10155,9525,65,2940,500,6070,10,1,13065462,1291,-2.79,1.66,12,0.01,-3545.00,5951.00,18800,20241121,-47.45,8250,20241114,19.76,12930,-23.59,20250225,8840,11.76,20250409,18800,-47.45,20241121,8250,19.76,20241114,0.22,Y,311690,500,65 억,,273705,N,N,982,N,00,N
20250411,161048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9800,360,2,3.81,133897410,13856,122.00,9270,9880,9250,12270,6610,9440,9663.50,2.08,0,1467,9740,9590,9350,9200,8960,9665,9275,65,2830,500,5850,10,1,13065462,1280,-2.76,1.65,12,0.11,-3545.00,5951.00,18800,20241121,-47.87,8250,20241114,18.79,12930,-24.21,20250225,8840,10.86,20250409,18800,-47.87,20241121,8250,18.79,20241114,0.27,Y,311690,500,65 억,,272219,N,N,982,N,00,N
20250411,151057,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9810,370,2,3.92,119630550,12396,109.15,9270,9880,9250,12270,6610,9440,9650.74,2.08,0,1625,9740,9590,9350,9200,8960,9665,9275,65,2830,500,5850,10,1,13065462,1282,-2.77,1.65,12,0.09,-3545.00,5951.00,18800,20241121,-47.82,8250,20241114,18.91,12930,-24.13,20250225,8840,10.97,20250409,18800,-47.82,20241121,8250,18.91,20241114,0.27,Y,311690,500,65 억,,272219,N,N,598,N,00,N
20250411,141056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9800,360,2,3.81,102690620,10672,93.97,9270,9850,9250,12270,6610,9440,9622.43,2.08,0,608,9740,9590,9350,9200,8960,9665,9275,65,2830,500,5850,10,1,13065462,1280,-2.76,1.65,12,0.08,-3545.00,5951.00,18800,20241121,-47.87,8250,20241114,18.79,12930,-24.21,20250225,8840,10.86,20250409,18800,-47.87,20241121,8250,18.79,20241114,0.27,Y,311690,500,65 억,,272219,N,N,598,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 161053 57 100.00 KOSDAQ 일반서비스 N N N N N 10090 290 2 2.96 243800680 24312 174.77 9970 10140 9710 12740 6860 9800 10027.48 2.09 0 2078 10273 10036 9643 9406 9013 10155 9525 65 2940 500 6070 10 1 13065462 1318 -2.85 1.70 12 0.19 -3545.00 5951.00 18800 20241121 -46.33 8250 20241114 22.30 12930 -21.96 20250225 8840 14.14 20250409 18800 -46.33 20241121 8250 22.30 20241114 0.22 Y 311690 500 65 억 273705 N N 273 N 00 N
3 20250414 151102 57 100.00 KOSDAQ 일반서비스 N N N N N 10060 260 2 2.65 211182750 21062 151.41 9970 10140 9710 12740 6860 9800 10026.72 2.09 0 1229 10273 10036 9643 9406 9013 10155 9525 65 2940 500 6070 10 1 13065462 1314 -2.84 1.69 12 0.16 -3545.00 5951.00 18800 20241121 -46.49 8250 20241114 21.94 12930 -22.20 20250225 8840 13.80 20250409 18800 -46.49 20241121 8250 21.94 20241114 0.22 Y 311690 500 65 억 273705 N N 982 N 00 N
4 20250414 141101 57 100.00 KOSDAQ 일반서비스 N N N N N 10120 320 2 3.27 187703265 18736 134.68 9970 10140 9710 12740 6860 9800 10018.32 2.09 0 1635 10273 10036 9643 9406 9013 10155 9525 65 2940 500 6070 10 1 13065462 1322 -2.85 1.70 12 0.14 -3545.00 5951.00 18800 20241121 -46.17 8250 20241114 22.67 12930 -21.73 20250225 8840 14.48 20250409 18800 -46.17 20241121 8250 22.67 20241114 0.22 Y 311690 500 65 억 273705 N N 982 N 00 N
5 20250414 131059 57 100.00 KOSDAQ 일반서비스 N N N N N 10080 280 2 2.86 170405435 17022 122.36 9970 10090 9710 12740 6860 9800 10010.89 2.09 0 153 10273 10036 9643 9406 9013 10155 9525 65 2940 500 6070 10 1 13065462 1317 -2.84 1.69 12 0.13 -3545.00 5951.00 18800 20241121 -46.38 8250 20241114 22.18 12930 -22.04 20250225 8840 14.03 20250409 18800 -46.38 20241121 8250 22.18 20241114 0.22 Y 311690 500 65 억 273705 N N 982 N 00 N
6 20250414 121102 57 100.00 KOSDAQ 일반서비스 N N N N N 10010 210 2 2.14 124545245 12446 89.47 9970 10080 9710 12740 6860 9800 10006.85 2.09 0 -1037 10273 10036 9643 9406 9013 10155 9525 65 2940 500 6070 10 1 13065462 1308 -2.82 1.68 12 0.10 -3545.00 5951.00 18800 20241121 -46.76 8250 20241114 21.33 12930 -22.58 20250225 8840 13.24 20250409 18800 -46.76 20241121 8250 21.33 20241114 0.22 Y 311690 500 65 억 273705 N N 982 N 00 N
7 20250414 111056 57 100.00 KOSDAQ 일반서비스 N N N N N 9970 170 2 1.73 120436725 12036 86.52 9970 10080 9710 12740 6860 9800 10006.37 2.09 0 -967 10273 10036 9643 9406 9013 10155 9525 65 2940 500 6070 10 1 13065462 1303 -2.81 1.68 12 0.09 -3545.00 5951.00 18800 20241121 -46.97 8250 20241114 20.85 12930 -22.89 20250225 8840 12.78 20250409 18800 -46.97 20241121 8250 20.85 20241114 0.22 Y 311690 500 65 억 273705 N N 982 N 00 N
8 20250414 101058 57 100.00 KOSDAQ 일반서비스 N N N N N 10060 260 2 2.65 61258380 6136 44.11 9970 10080 9710 12740 6860 9800 9983.44 2.09 0 -687 10273 10036 9643 9406 9013 10155 9525 65 2940 500 6070 10 1 13065462 1314 -2.84 1.69 12 0.05 -3545.00 5951.00 18800 20241121 -46.49 8250 20241114 21.94 12930 -22.20 20250225 8840 13.80 20250409 18800 -46.49 20241121 8250 21.94 20241114 0.22 Y 311690 500 65 억 273705 N N 982 N 00 N
9 20250414 091059 57 100.00 KOSDAQ 일반서비스 N N N N N 9880 80 2 0.82 8270870 839 6.03 9970 9970 9710 12740 6860 9800 9858.01 2.09 0 374 10273 10036 9643 9406 9013 10155 9525 65 2940 500 6070 10 1 13065462 1291 -2.79 1.66 12 0.01 -3545.00 5951.00 18800 20241121 -47.45 8250 20241114 19.76 12930 -23.59 20250225 8840 11.76 20250409 18800 -47.45 20241121 8250 19.76 20241114 0.22 Y 311690 500 65 억 273705 N N 982 N 00 N
10 20250411 161048 57 100.00 KOSDAQ 일반서비스 N N N N N 9800 360 2 3.81 133897410 13856 122.00 9270 9880 9250 12270 6610 9440 9663.50 2.08 0 1467 9740 9590 9350 9200 8960 9665 9275 65 2830 500 5850 10 1 13065462 1280 -2.76 1.65 12 0.11 -3545.00 5951.00 18800 20241121 -47.87 8250 20241114 18.79 12930 -24.21 20250225 8840 10.86 20250409 18800 -47.87 20241121 8250 18.79 20241114 0.27 Y 311690 500 65 억 272219 N N 982 N 00 N
11 20250411 151057 57 100.00 KOSDAQ 일반서비스 N N N N N 9810 370 2 3.92 119630550 12396 109.15 9270 9880 9250 12270 6610 9440 9650.74 2.08 0 1625 9740 9590 9350 9200 8960 9665 9275 65 2830 500 5850 10 1 13065462 1282 -2.77 1.65 12 0.09 -3545.00 5951.00 18800 20241121 -47.82 8250 20241114 18.91 12930 -24.13 20250225 8840 10.97 20250409 18800 -47.82 20241121 8250 18.91 20241114 0.27 Y 311690 500 65 억 272219 N N 598 N 00 N
12 20250411 141056 57 100.00 KOSDAQ 일반서비스 N N N N N 9800 360 2 3.81 102690620 10672 93.97 9270 9850 9250 12270 6610 9440 9622.43 2.08 0 608 9740 9590 9350 9200 8960 9665 9275 65 2830 500 5850 10 1 13065462 1280 -2.76 1.65 12 0.08 -3545.00 5951.00 18800 20241121 -47.87 8250 20241114 18.79 12930 -24.21 20250225 8840 10.86 20250409 18800 -47.87 20241121 8250 18.79 20241114 0.27 Y 311690 500 65 억 272219 N N 598 N 00 N