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
323990/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
20250414,161104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8090,170,2,2.15,324167240,40372,147.90,7990,8100,7930,10290,5550,7920,8029.50,5.64,0,21497,8153,8036,7803,7686,7453,8095,7745,116,2370,500,5700,10,1,23257345,1882,-17.51,2.54,12,0.17,-462.00,3190.00,25200,20240522,-67.90,6970,20250409,16.07,12490,-35.23,20250121,6970,16.07,20250409,25200,-67.90,20240522,6970,16.07,20250409,0.55,Y,323990,500,116 억,,1311241,N,N,904,N,00,N
20250414,151113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8070,150,2,1.89,314378940,39161,143.47,7990,8100,7930,10290,5550,7920,8027.86,5.64,0,21002,8153,8036,7803,7686,7453,8095,7745,116,2370,500,5700,10,1,23257345,1877,-17.47,2.53,12,0.17,-462.00,3190.00,25200,20240522,-67.98,6970,20250409,15.78,12490,-35.39,20250121,6970,15.78,20250409,25200,-67.98,20240522,6970,15.78,20250409,0.55,Y,323990,500,116 억,,1311241,N,N,414,N,00,N
20250414,141113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8080,160,2,2.02,278756640,34750,127.31,7990,8080,7930,10290,5550,7920,8021.77,5.64,0,17808,8153,8036,7803,7686,7453,8095,7745,116,2370,500,5700,10,1,23257345,1879,-17.49,2.53,12,0.15,-462.00,3190.00,25200,20240522,-67.94,6970,20250409,15.93,12490,-35.31,20250121,6970,15.93,20250409,25200,-67.94,20240522,6970,15.93,20250409,0.55,Y,323990,500,116 억,,1311241,N,N,414,N,00,N
20250414,131111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8040,120,2,1.52,228052110,28462,104.27,7990,8060,7930,10290,5550,7920,8012.51,5.64,0,16447,8153,8036,7803,7686,7453,8095,7745,116,2370,500,5700,10,1,23257345,1870,-17.40,2.52,12,0.12,-462.00,3190.00,25200,20240522,-68.10,6970,20250409,15.35,12490,-35.63,20250121,6970,15.35,20250409,25200,-68.10,20240522,6970,15.35,20250409,0.55,Y,323990,500,116 억,,1311241,N,N,414,N,00,N
20250414,121114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8040,120,2,1.52,213543305,26658,97.66,7990,8060,7930,10290,5550,7920,8010.48,5.64,0,16105,8153,8036,7803,7686,7453,8095,7745,116,2370,500,5700,10,1,23257345,1870,-17.40,2.52,12,0.11,-462.00,3190.00,25200,20240522,-68.10,6970,20250409,15.35,12490,-35.63,20250121,6970,15.35,20250409,25200,-68.10,20240522,6970,15.35,20250409,0.55,Y,323990,500,116 억,,1311241,N,N,414,N,00,N
20250414,111107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8010,90,2,1.14,187562545,23422,85.81,7990,8060,7930,10290,5550,7920,8007.96,5.64,0,14544,8153,8036,7803,7686,7453,8095,7745,116,2370,500,5700,10,1,23257345,1863,-17.34,2.51,12,0.10,-462.00,3190.00,25200,20240522,-68.21,6970,20250409,14.92,12490,-35.87,20250121,6970,14.92,20250409,25200,-68.21,20240522,6970,14.92,20250409,0.55,Y,323990,500,116 억,,1311241,N,N,414,N,00,N
20250414,101110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8020,100,2,1.26,152543730,19054,69.81,7990,8060,7930,10290,5550,7920,8005.86,5.64,0,11865,8153,8036,7803,7686,7453,8095,7745,116,2370,500,5700,10,1,23257345,1865,-17.36,2.51,12,0.08,-462.00,3190.00,25200,20240522,-68.17,6970,20250409,15.06,12490,-35.79,20250121,6970,15.06,20250409,25200,-68.17,20240522,6970,15.06,20250409,0.55,Y,323990,500,116 억,,1311241,N,N,414,N,00,N
20250414,091111,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8000,80,2,1.01,32744640,4102,15.03,7990,8030,7930,10290,5550,7920,7982.60,5.64,0,868,8153,8036,7803,7686,7453,8095,7745,116,2370,500,5700,10,1,23257345,1861,-17.32,2.51,12,0.02,-462.00,3190.00,25200,20240522,-68.25,6970,20250409,14.78,12490,-35.95,20250121,6970,14.78,20250409,25200,-68.25,20240522,6970,14.78,20250409,0.55,Y,323990,500,116 억,,1311241,N,N,414,N,00,N
20250411,161059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7920,50,2,0.64,211415710,27296,47.20,7780,7920,7570,10230,5510,7870,7745.30,5.61,0,6643,8076,7972,7796,7692,7516,8025,7745,116,2360,500,5660,10,1,23257345,1842,-17.14,2.48,12,0.12,-462.00,3190.00,25200,20240522,-68.57,6970,20250409,13.63,12490,-36.59,20250121,6970,13.63,20250409,25200,-68.57,20240522,6970,13.63,20250409,0.53,Y,323990,500,116 억,,1304473,N,N,414,N,00,N
20250411,151109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7900,30,2,0.38,189986690,24583,42.51,7780,7910,7570,10230,5510,7870,7728.38,5.61,0,6751,8076,7972,7796,7692,7516,8025,7745,116,2360,500,5660,10,1,23257345,1837,-17.10,2.48,12,0.11,-462.00,3190.00,25200,20240522,-68.65,6970,20250409,13.34,12490,-36.75,20250121,6970,13.34,20250409,25200,-68.65,20240522,6970,13.34,20250409,0.53,Y,323990,500,116 억,,1304473,N,N,1138,N,00,N
20250411,141107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7880,10,2,0.13,159035340,20655,35.72,7780,7890,7570,10230,5510,7870,7699.60,5.61,0,6153,8076,7972,7796,7692,7516,8025,7745,116,2360,500,5660,10,1,23257345,1833,-17.06,2.47,12,0.09,-462.00,3190.00,25200,20240522,-68.73,6970,20250409,13.06,12490,-36.91,20250121,6970,13.06,20250409,25200,-68.73,20240522,6970,13.06,20250409,0.53,Y,323990,500,116 억,,1304473,N,N,1138,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 161104 57 100.00 KOSDAQ 일반서비스 N N N N N 8090 170 2 2.15 324167240 40372 147.90 7990 8100 7930 10290 5550 7920 8029.50 5.64 0 21497 8153 8036 7803 7686 7453 8095 7745 116 2370 500 5700 10 1 23257345 1882 -17.51 2.54 12 0.17 -462.00 3190.00 25200 20240522 -67.90 6970 20250409 16.07 12490 -35.23 20250121 6970 16.07 20250409 25200 -67.90 20240522 6970 16.07 20250409 0.55 Y 323990 500 116 억 1311241 N N 904 N 00 N
3 20250414 151113 57 100.00 KOSDAQ 일반서비스 N N N N N 8070 150 2 1.89 314378940 39161 143.47 7990 8100 7930 10290 5550 7920 8027.86 5.64 0 21002 8153 8036 7803 7686 7453 8095 7745 116 2370 500 5700 10 1 23257345 1877 -17.47 2.53 12 0.17 -462.00 3190.00 25200 20240522 -67.98 6970 20250409 15.78 12490 -35.39 20250121 6970 15.78 20250409 25200 -67.98 20240522 6970 15.78 20250409 0.55 Y 323990 500 116 억 1311241 N N 414 N 00 N
4 20250414 141113 57 100.00 KOSDAQ 일반서비스 N N N N N 8080 160 2 2.02 278756640 34750 127.31 7990 8080 7930 10290 5550 7920 8021.77 5.64 0 17808 8153 8036 7803 7686 7453 8095 7745 116 2370 500 5700 10 1 23257345 1879 -17.49 2.53 12 0.15 -462.00 3190.00 25200 20240522 -67.94 6970 20250409 15.93 12490 -35.31 20250121 6970 15.93 20250409 25200 -67.94 20240522 6970 15.93 20250409 0.55 Y 323990 500 116 억 1311241 N N 414 N 00 N
5 20250414 131111 57 100.00 KOSDAQ 일반서비스 N N N N N 8040 120 2 1.52 228052110 28462 104.27 7990 8060 7930 10290 5550 7920 8012.51 5.64 0 16447 8153 8036 7803 7686 7453 8095 7745 116 2370 500 5700 10 1 23257345 1870 -17.40 2.52 12 0.12 -462.00 3190.00 25200 20240522 -68.10 6970 20250409 15.35 12490 -35.63 20250121 6970 15.35 20250409 25200 -68.10 20240522 6970 15.35 20250409 0.55 Y 323990 500 116 억 1311241 N N 414 N 00 N
6 20250414 121114 57 100.00 KOSDAQ 일반서비스 N N N N N 8040 120 2 1.52 213543305 26658 97.66 7990 8060 7930 10290 5550 7920 8010.48 5.64 0 16105 8153 8036 7803 7686 7453 8095 7745 116 2370 500 5700 10 1 23257345 1870 -17.40 2.52 12 0.11 -462.00 3190.00 25200 20240522 -68.10 6970 20250409 15.35 12490 -35.63 20250121 6970 15.35 20250409 25200 -68.10 20240522 6970 15.35 20250409 0.55 Y 323990 500 116 억 1311241 N N 414 N 00 N
7 20250414 111107 57 100.00 KOSDAQ 일반서비스 N N N N N 8010 90 2 1.14 187562545 23422 85.81 7990 8060 7930 10290 5550 7920 8007.96 5.64 0 14544 8153 8036 7803 7686 7453 8095 7745 116 2370 500 5700 10 1 23257345 1863 -17.34 2.51 12 0.10 -462.00 3190.00 25200 20240522 -68.21 6970 20250409 14.92 12490 -35.87 20250121 6970 14.92 20250409 25200 -68.21 20240522 6970 14.92 20250409 0.55 Y 323990 500 116 억 1311241 N N 414 N 00 N
8 20250414 101110 57 100.00 KOSDAQ 일반서비스 N N N N N 8020 100 2 1.26 152543730 19054 69.81 7990 8060 7930 10290 5550 7920 8005.86 5.64 0 11865 8153 8036 7803 7686 7453 8095 7745 116 2370 500 5700 10 1 23257345 1865 -17.36 2.51 12 0.08 -462.00 3190.00 25200 20240522 -68.17 6970 20250409 15.06 12490 -35.79 20250121 6970 15.06 20250409 25200 -68.17 20240522 6970 15.06 20250409 0.55 Y 323990 500 116 억 1311241 N N 414 N 00 N
9 20250414 091111 57 100.00 KOSDAQ 일반서비스 N N N N N 8000 80 2 1.01 32744640 4102 15.03 7990 8030 7930 10290 5550 7920 7982.60 5.64 0 868 8153 8036 7803 7686 7453 8095 7745 116 2370 500 5700 10 1 23257345 1861 -17.32 2.51 12 0.02 -462.00 3190.00 25200 20240522 -68.25 6970 20250409 14.78 12490 -35.95 20250121 6970 14.78 20250409 25200 -68.25 20240522 6970 14.78 20250409 0.55 Y 323990 500 116 억 1311241 N N 414 N 00 N
10 20250411 161059 57 100.00 KOSDAQ 일반서비스 N N N N N 7920 50 2 0.64 211415710 27296 47.20 7780 7920 7570 10230 5510 7870 7745.30 5.61 0 6643 8076 7972 7796 7692 7516 8025 7745 116 2360 500 5660 10 1 23257345 1842 -17.14 2.48 12 0.12 -462.00 3190.00 25200 20240522 -68.57 6970 20250409 13.63 12490 -36.59 20250121 6970 13.63 20250409 25200 -68.57 20240522 6970 13.63 20250409 0.53 Y 323990 500 116 억 1304473 N N 414 N 00 N
11 20250411 151109 57 100.00 KOSDAQ 일반서비스 N N N N N 7900 30 2 0.38 189986690 24583 42.51 7780 7910 7570 10230 5510 7870 7728.38 5.61 0 6751 8076 7972 7796 7692 7516 8025 7745 116 2360 500 5660 10 1 23257345 1837 -17.10 2.48 12 0.11 -462.00 3190.00 25200 20240522 -68.65 6970 20250409 13.34 12490 -36.75 20250121 6970 13.34 20250409 25200 -68.65 20240522 6970 13.34 20250409 0.53 Y 323990 500 116 억 1304473 N N 1138 N 00 N
12 20250411 141107 57 100.00 KOSDAQ 일반서비스 N N N N N 7880 10 2 0.13 159035340 20655 35.72 7780 7890 7570 10230 5510 7870 7699.60 5.61 0 6153 8076 7972 7796 7692 7516 8025 7745 116 2360 500 5660 10 1 23257345 1833 -17.06 2.47 12 0.09 -462.00 3190.00 25200 20240522 -68.73 6970 20250409 13.06 12490 -36.91 20250121 6970 13.06 20250409 25200 -68.73 20240522 6970 13.06 20250409 0.53 Y 323990 500 116 억 1304473 N N 1138 N 00 N