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
351870/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
20250414,161123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8840,1350,2,18.02,3785474315,430507,1995.77,7610,9400,7590,9730,5250,7490,8793.06,1.46,0,-21441,7790,7640,7340,7190,6890,7715,7265,56,2240,500,4640,10,1,11160642,987,-315.71,1.95,12,3.86,-28.00,4543.00,27450,20240930,-67.80,6160,20250403,43.51,14320,-38.27,20250114,6160,43.51,20250403,27450,-67.80,20240930,6160,43.51,20250403,1.23,Y,351870,500,55 억,,163425,N,N,1876,N,00,N
20250414,151132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8750,1260,2,16.82,3716009235,422628,1959.24,7610,9400,7590,9730,5250,7490,8792.62,1.46,0,-20341,7790,7640,7340,7190,6890,7715,7265,56,2240,500,4640,10,1,11160642,977,-312.50,1.93,12,3.79,-28.00,4543.00,27450,20240930,-68.12,6160,20250403,42.05,14320,-38.90,20250114,6160,42.05,20250403,27450,-68.12,20240930,6160,42.05,20250403,1.23,Y,351870,500,55 억,,163425,N,N,1774,N,00,N
20250414,141132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8830,1340,2,17.89,3618582005,411551,1907.89,7610,9400,7590,9730,5250,7490,8792.55,1.46,0,-20692,7790,7640,7340,7190,6890,7715,7265,56,2240,500,4640,10,1,11160642,985,-315.36,1.94,12,3.69,-28.00,4543.00,27450,20240930,-67.83,6160,20250403,43.34,14320,-38.34,20250114,6160,43.34,20250403,27450,-67.83,20240930,6160,43.34,20250403,1.23,Y,351870,500,55 억,,163425,N,N,1774,N,00,N
20250414,131130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8770,1280,2,17.09,3564205045,405369,1879.23,7610,9400,7590,9730,5250,7490,8792.50,1.46,0,-19736,7790,7640,7340,7190,6890,7715,7265,56,2240,500,4640,10,1,11160642,979,-313.21,1.93,12,3.63,-28.00,4543.00,27450,20240930,-68.05,6160,20250403,42.37,14320,-38.76,20250114,6160,42.37,20250403,27450,-68.05,20240930,6160,42.37,20250403,1.23,Y,351870,500,55 억,,163425,N,N,1774,N,00,N
20250414,121133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8760,1270,2,16.96,3350686285,381296,1767.63,7610,9400,7590,9730,5250,7490,8787.63,1.46,0,-19270,7790,7640,7340,7190,6890,7715,7265,56,2240,500,4640,10,1,11160642,978,-312.86,1.93,12,3.42,-28.00,4543.00,27450,20240930,-68.09,6160,20250403,42.21,14320,-38.83,20250114,6160,42.21,20250403,27450,-68.09,20240930,6160,42.21,20250403,1.23,Y,351870,500,55 억,,163425,N,N,1774,N,00,N
20250414,111126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8730,1240,2,16.56,3258186675,370756,1718.77,7610,9400,7590,9730,5250,7490,8787.95,1.46,0,-20369,7790,7640,7340,7190,6890,7715,7265,56,2240,500,4640,10,1,11160642,974,-311.79,1.92,12,3.32,-28.00,4543.00,27450,20240930,-68.20,6160,20250403,41.72,14320,-39.04,20250114,6160,41.72,20250403,27450,-68.20,20240930,6160,41.72,20250403,1.23,Y,351870,500,55 억,,163425,N,N,1774,N,00,N
20250414,101129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8840,1350,2,18.02,3126660930,355760,1649.25,7610,9400,7590,9730,5250,7490,8788.68,1.46,0,-20791,7790,7640,7340,7190,6890,7715,7265,56,2240,500,4640,10,1,11160642,987,-315.71,1.95,12,3.19,-28.00,4543.00,27450,20240930,-67.80,6160,20250403,43.51,14320,-38.27,20250114,6160,43.51,20250403,27450,-67.80,20240930,6160,43.51,20250403,1.23,Y,351870,500,55 억,,163425,N,N,1774,N,00,N
20250414,091130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8390,900,2,12.02,326416590,40680,188.59,7610,8420,7590,9730,5250,7490,8024.01,1.46,0,2477,7790,7640,7340,7190,6890,7715,7265,56,2240,500,4640,10,1,11160642,936,-299.64,1.85,12,0.36,-28.00,4543.00,27450,20240930,-69.44,6160,20250403,36.20,14320,-41.41,20250114,6160,36.20,20250403,27450,-69.44,20240930,6160,36.20,20250403,1.23,Y,351870,500,55 억,,163425,N,N,1774,N,00,N
20250411,161118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7490,110,2,1.49,157473720,21571,94.66,7270,7490,7040,9590,5170,7380,7300.25,1.44,0,2385,7626,7502,7346,7222,7066,7565,7285,56,2210,500,4570,10,1,11160642,836,-267.50,1.65,12,0.19,-28.00,4543.00,27450,20240930,-72.71,6160,20250403,21.59,14320,-47.70,20250114,6160,21.59,20250403,27450,-72.71,20240930,6160,21.59,20250403,1.20,Y,351870,500,55 억,,161224,N,N,1774,N,00,N
20250411,151128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7430,50,2,0.68,138605610,19049,83.59,7270,7480,7040,9590,5170,7380,7276.27,1.44,0,2057,7626,7502,7346,7222,7066,7565,7285,56,2210,500,4570,10,1,11160642,829,-265.36,1.64,12,0.17,-28.00,4543.00,27450,20240930,-72.93,6160,20250403,20.62,14320,-48.11,20250114,6160,20.62,20250403,27450,-72.93,20240930,6160,20.62,20250403,1.20,Y,351870,500,55 억,,161224,N,N,315,N,00,N
20250411,141126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7390,10,2,0.14,110874900,15310,67.18,7270,7470,7040,9590,5170,7380,7241.99,1.44,0,912,7626,7502,7346,7222,7066,7565,7285,56,2210,500,4570,10,1,11160642,825,-263.93,1.63,12,0.14,-28.00,4543.00,27450,20240930,-73.08,6160,20250403,19.97,14320,-48.39,20250114,6160,19.97,20250403,27450,-73.08,20240930,6160,19.97,20250403,1.20,Y,351870,500,55 억,,161224,N,N,315,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 161123 57 100.00 KOSDAQ 일반서비스 N N N N N 8840 1350 2 18.02 3785474315 430507 1995.77 7610 9400 7590 9730 5250 7490 8793.06 1.46 0 -21441 7790 7640 7340 7190 6890 7715 7265 56 2240 500 4640 10 1 11160642 987 -315.71 1.95 12 3.86 -28.00 4543.00 27450 20240930 -67.80 6160 20250403 43.51 14320 -38.27 20250114 6160 43.51 20250403 27450 -67.80 20240930 6160 43.51 20250403 1.23 Y 351870 500 55 억 163425 N N 1876 N 00 N
3 20250414 151132 57 100.00 KOSDAQ 일반서비스 N N N N N 8750 1260 2 16.82 3716009235 422628 1959.24 7610 9400 7590 9730 5250 7490 8792.62 1.46 0 -20341 7790 7640 7340 7190 6890 7715 7265 56 2240 500 4640 10 1 11160642 977 -312.50 1.93 12 3.79 -28.00 4543.00 27450 20240930 -68.12 6160 20250403 42.05 14320 -38.90 20250114 6160 42.05 20250403 27450 -68.12 20240930 6160 42.05 20250403 1.23 Y 351870 500 55 억 163425 N N 1774 N 00 N
4 20250414 141132 57 100.00 KOSDAQ 일반서비스 N N N N N 8830 1340 2 17.89 3618582005 411551 1907.89 7610 9400 7590 9730 5250 7490 8792.55 1.46 0 -20692 7790 7640 7340 7190 6890 7715 7265 56 2240 500 4640 10 1 11160642 985 -315.36 1.94 12 3.69 -28.00 4543.00 27450 20240930 -67.83 6160 20250403 43.34 14320 -38.34 20250114 6160 43.34 20250403 27450 -67.83 20240930 6160 43.34 20250403 1.23 Y 351870 500 55 억 163425 N N 1774 N 00 N
5 20250414 131130 57 100.00 KOSDAQ 일반서비스 N N N N N 8770 1280 2 17.09 3564205045 405369 1879.23 7610 9400 7590 9730 5250 7490 8792.50 1.46 0 -19736 7790 7640 7340 7190 6890 7715 7265 56 2240 500 4640 10 1 11160642 979 -313.21 1.93 12 3.63 -28.00 4543.00 27450 20240930 -68.05 6160 20250403 42.37 14320 -38.76 20250114 6160 42.37 20250403 27450 -68.05 20240930 6160 42.37 20250403 1.23 Y 351870 500 55 억 163425 N N 1774 N 00 N
6 20250414 121133 57 100.00 KOSDAQ 일반서비스 N N N N N 8760 1270 2 16.96 3350686285 381296 1767.63 7610 9400 7590 9730 5250 7490 8787.63 1.46 0 -19270 7790 7640 7340 7190 6890 7715 7265 56 2240 500 4640 10 1 11160642 978 -312.86 1.93 12 3.42 -28.00 4543.00 27450 20240930 -68.09 6160 20250403 42.21 14320 -38.83 20250114 6160 42.21 20250403 27450 -68.09 20240930 6160 42.21 20250403 1.23 Y 351870 500 55 억 163425 N N 1774 N 00 N
7 20250414 111126 57 100.00 KOSDAQ 일반서비스 N N N N N 8730 1240 2 16.56 3258186675 370756 1718.77 7610 9400 7590 9730 5250 7490 8787.95 1.46 0 -20369 7790 7640 7340 7190 6890 7715 7265 56 2240 500 4640 10 1 11160642 974 -311.79 1.92 12 3.32 -28.00 4543.00 27450 20240930 -68.20 6160 20250403 41.72 14320 -39.04 20250114 6160 41.72 20250403 27450 -68.20 20240930 6160 41.72 20250403 1.23 Y 351870 500 55 억 163425 N N 1774 N 00 N
8 20250414 101129 57 100.00 KOSDAQ 일반서비스 N N N N N 8840 1350 2 18.02 3126660930 355760 1649.25 7610 9400 7590 9730 5250 7490 8788.68 1.46 0 -20791 7790 7640 7340 7190 6890 7715 7265 56 2240 500 4640 10 1 11160642 987 -315.71 1.95 12 3.19 -28.00 4543.00 27450 20240930 -67.80 6160 20250403 43.51 14320 -38.27 20250114 6160 43.51 20250403 27450 -67.80 20240930 6160 43.51 20250403 1.23 Y 351870 500 55 억 163425 N N 1774 N 00 N
9 20250414 091130 57 100.00 KOSDAQ 일반서비스 N N N N N 8390 900 2 12.02 326416590 40680 188.59 7610 8420 7590 9730 5250 7490 8024.01 1.46 0 2477 7790 7640 7340 7190 6890 7715 7265 56 2240 500 4640 10 1 11160642 936 -299.64 1.85 12 0.36 -28.00 4543.00 27450 20240930 -69.44 6160 20250403 36.20 14320 -41.41 20250114 6160 36.20 20250403 27450 -69.44 20240930 6160 36.20 20250403 1.23 Y 351870 500 55 억 163425 N N 1774 N 00 N
10 20250411 161118 57 100.00 KOSDAQ 일반서비스 N N N N N 7490 110 2 1.49 157473720 21571 94.66 7270 7490 7040 9590 5170 7380 7300.25 1.44 0 2385 7626 7502 7346 7222 7066 7565 7285 56 2210 500 4570 10 1 11160642 836 -267.50 1.65 12 0.19 -28.00 4543.00 27450 20240930 -72.71 6160 20250403 21.59 14320 -47.70 20250114 6160 21.59 20250403 27450 -72.71 20240930 6160 21.59 20250403 1.20 Y 351870 500 55 억 161224 N N 1774 N 00 N
11 20250411 151128 57 100.00 KOSDAQ 일반서비스 N N N N N 7430 50 2 0.68 138605610 19049 83.59 7270 7480 7040 9590 5170 7380 7276.27 1.44 0 2057 7626 7502 7346 7222 7066 7565 7285 56 2210 500 4570 10 1 11160642 829 -265.36 1.64 12 0.17 -28.00 4543.00 27450 20240930 -72.93 6160 20250403 20.62 14320 -48.11 20250114 6160 20.62 20250403 27450 -72.93 20240930 6160 20.62 20250403 1.20 Y 351870 500 55 억 161224 N N 315 N 00 N
12 20250411 141126 57 100.00 KOSDAQ 일반서비스 N N N N N 7390 10 2 0.14 110874900 15310 67.18 7270 7470 7040 9590 5170 7380 7241.99 1.44 0 912 7626 7502 7346 7222 7066 7565 7285 56 2210 500 4570 10 1 11160642 825 -263.93 1.63 12 0.14 -28.00 4543.00 27450 20240930 -73.08 6160 20250403 19.97 14320 -48.39 20250114 6160 19.97 20250403 27450 -73.08 20240930 6160 19.97 20250403 1.20 Y 351870 500 55 억 161224 N N 315 N 00 N