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
363260/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
20250414,161133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1778,5,2,0.28,832876631,472331,68.27,1751,1793,1713,2300,1242,1773,1763.33,2.34,0,-83572,1862,1817,1734,1689,1606,1840,1712,161,527,500,1090,1,1,32163769,572,-28.68,1.51,12,1.47,-62.00,1176.00,4015,20240423,-55.72,1404,20241210,26.64,2885,-38.37,20250120,1565,13.61,20250409,3200,-44.44,20240529,439,305.01,20240416,6.40,Y,363260,500,160 억,,754174,N,N,33596,N,00,N
20250414,151143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1779,6,2,0.34,805975674,457203,66.09,1751,1793,1713,2300,1242,1773,1762.84,2.34,0,-82857,1862,1817,1734,1689,1606,1840,1712,161,527,500,1090,1,1,32163769,572,-28.69,1.51,12,1.42,-62.00,1176.00,4015,20240423,-55.69,1404,20241210,26.71,2885,-38.34,20250120,1565,13.67,20250409,3200,-44.41,20240529,439,305.24,20240416,6.40,Y,363260,500,160 억,,754174,N,N,28139,N,00,N
20250414,141143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1782,9,2,0.51,729975205,414471,59.91,1751,1793,1713,2300,1242,1773,1761.22,2.34,0,-85221,1862,1817,1734,1689,1606,1840,1712,161,527,500,1090,1,1,32163769,573,-28.74,1.52,12,1.29,-62.00,1176.00,4015,20240423,-55.62,1404,20241210,26.92,2885,-38.23,20250120,1565,13.87,20250409,3200,-44.31,20240529,439,305.92,20240416,6.40,Y,363260,500,160 억,,754174,N,N,28139,N,00,N
20250414,131141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1782,9,2,0.51,669820409,380682,55.03,1751,1793,1713,2300,1242,1773,1759.53,2.34,0,-86289,1862,1817,1734,1689,1606,1840,1712,161,527,500,1090,1,1,32163769,573,-28.74,1.52,12,1.18,-62.00,1176.00,4015,20240423,-55.62,1404,20241210,26.92,2885,-38.23,20250120,1565,13.87,20250409,3200,-44.31,20240529,439,305.92,20240416,6.40,Y,363260,500,160 억,,754174,N,N,28139,N,00,N
20250414,121144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1775,2,2,0.11,609693168,346918,50.15,1751,1781,1713,2300,1242,1773,1757.46,2.34,0,-86173,1862,1817,1734,1689,1606,1840,1712,161,527,500,1090,1,1,32163769,571,-28.63,1.51,12,1.08,-62.00,1176.00,4015,20240423,-55.79,1404,20241210,26.42,2885,-38.47,20250120,1565,13.42,20250409,3200,-44.53,20240529,439,304.33,20240416,6.40,Y,363260,500,160 억,,754174,N,N,28139,N,00,N
20250414,111136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1761,-12,5,-0.68,544039611,309890,44.79,1751,1773,1713,2300,1242,1773,1755.59,2.34,0,-89882,1862,1817,1734,1689,1606,1840,1712,161,527,500,1090,1,1,32163769,566,-28.40,1.50,12,0.96,-62.00,1176.00,4015,20240423,-56.14,1404,20241210,25.43,2885,-38.96,20250120,1565,12.52,20250409,3200,-44.97,20240529,439,301.14,20240416,6.40,Y,363260,500,160 억,,754174,N,N,28139,N,00,N
20250414,101139,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1770,-3,5,-0.17,439986529,250829,36.26,1751,1773,1713,2300,1242,1773,1754.13,2.34,0,-75052,1862,1817,1734,1689,1606,1840,1712,161,527,500,1090,1,1,32163769,569,-28.55,1.51,12,0.78,-62.00,1176.00,4015,20240423,-55.92,1404,20241210,26.07,2885,-38.65,20250120,1565,13.10,20250409,3200,-44.69,20240529,439,303.19,20240416,6.40,Y,363260,500,160 억,,754174,N,N,28139,N,00,N
20250414,091141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1769,-4,5,-0.23,215950406,123816,17.90,1751,1769,1713,2300,1242,1773,1744.12,2.34,0,-31775,1862,1817,1734,1689,1606,1840,1712,161,527,500,1090,1,1,32163769,569,-28.53,1.50,12,0.38,-62.00,1176.00,4015,20240423,-55.94,1404,20241210,26.00,2885,-38.68,20250120,1565,13.04,20250409,3200,-44.72,20240529,439,302.96,20240416,6.40,Y,363260,500,160 억,,754174,N,N,28139,N,00,N
20250411,161128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1773,64,2,3.74,1155768264,672374,81.48,1670,1779,1651,2220,1197,1709,1717.90,2.31,0,5488,1775,1742,1687,1654,1599,1758,1670,161,511,500,1050,1,1,32163769,570,-28.60,1.51,12,2.09,-62.00,1176.00,4015,20240423,-55.84,1404,20241210,26.28,2885,-38.54,20250120,1565,13.29,20250409,3200,-44.59,20240529,439,303.87,20240416,6.28,Y,363260,500,160 억,,742733,N,N,28139,N,00,N
20250411,151139,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1766,57,2,3.34,1078038016,628483,76.16,1670,1779,1651,2220,1197,1709,1715.31,2.31,0,-1509,1775,1742,1687,1654,1599,1758,1670,161,511,500,1050,1,1,32163769,568,-28.48,1.50,12,1.95,-62.00,1176.00,4015,20240423,-56.01,1404,20241210,25.78,2885,-38.79,20250120,1565,12.84,20250409,3200,-44.81,20240529,439,302.28,20240416,6.28,Y,363260,500,160 억,,742733,N,N,15237,N,00,N
20250411,141136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1752,43,2,2.52,876486740,514097,62.30,1670,1754,1651,2220,1197,1709,1704.90,2.31,0,-25177,1775,1742,1687,1654,1599,1758,1670,161,511,500,1050,1,1,32163769,564,-28.26,1.49,12,1.60,-62.00,1176.00,4015,20240423,-56.36,1404,20241210,24.79,2885,-39.27,20250120,1565,11.95,20250409,3200,-45.25,20240529,439,299.09,20240416,6.28,Y,363260,500,160 억,,742733,N,N,15237,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 161133 57 100.00 KOSDAQ 일반서비스 N N N N N 1778 5 2 0.28 832876631 472331 68.27 1751 1793 1713 2300 1242 1773 1763.33 2.34 0 -83572 1862 1817 1734 1689 1606 1840 1712 161 527 500 1090 1 1 32163769 572 -28.68 1.51 12 1.47 -62.00 1176.00 4015 20240423 -55.72 1404 20241210 26.64 2885 -38.37 20250120 1565 13.61 20250409 3200 -44.44 20240529 439 305.01 20240416 6.40 Y 363260 500 160 억 754174 N N 33596 N 00 N
3 20250414 151143 57 100.00 KOSDAQ 일반서비스 N N N N N 1779 6 2 0.34 805975674 457203 66.09 1751 1793 1713 2300 1242 1773 1762.84 2.34 0 -82857 1862 1817 1734 1689 1606 1840 1712 161 527 500 1090 1 1 32163769 572 -28.69 1.51 12 1.42 -62.00 1176.00 4015 20240423 -55.69 1404 20241210 26.71 2885 -38.34 20250120 1565 13.67 20250409 3200 -44.41 20240529 439 305.24 20240416 6.40 Y 363260 500 160 억 754174 N N 28139 N 00 N
4 20250414 141143 57 100.00 KOSDAQ 일반서비스 N N N N N 1782 9 2 0.51 729975205 414471 59.91 1751 1793 1713 2300 1242 1773 1761.22 2.34 0 -85221 1862 1817 1734 1689 1606 1840 1712 161 527 500 1090 1 1 32163769 573 -28.74 1.52 12 1.29 -62.00 1176.00 4015 20240423 -55.62 1404 20241210 26.92 2885 -38.23 20250120 1565 13.87 20250409 3200 -44.31 20240529 439 305.92 20240416 6.40 Y 363260 500 160 억 754174 N N 28139 N 00 N
5 20250414 131141 57 100.00 KOSDAQ 일반서비스 N N N N N 1782 9 2 0.51 669820409 380682 55.03 1751 1793 1713 2300 1242 1773 1759.53 2.34 0 -86289 1862 1817 1734 1689 1606 1840 1712 161 527 500 1090 1 1 32163769 573 -28.74 1.52 12 1.18 -62.00 1176.00 4015 20240423 -55.62 1404 20241210 26.92 2885 -38.23 20250120 1565 13.87 20250409 3200 -44.31 20240529 439 305.92 20240416 6.40 Y 363260 500 160 억 754174 N N 28139 N 00 N
6 20250414 121144 57 100.00 KOSDAQ 일반서비스 N N N N N 1775 2 2 0.11 609693168 346918 50.15 1751 1781 1713 2300 1242 1773 1757.46 2.34 0 -86173 1862 1817 1734 1689 1606 1840 1712 161 527 500 1090 1 1 32163769 571 -28.63 1.51 12 1.08 -62.00 1176.00 4015 20240423 -55.79 1404 20241210 26.42 2885 -38.47 20250120 1565 13.42 20250409 3200 -44.53 20240529 439 304.33 20240416 6.40 Y 363260 500 160 억 754174 N N 28139 N 00 N
7 20250414 111136 57 100.00 KOSDAQ 일반서비스 N N N N N 1761 -12 5 -0.68 544039611 309890 44.79 1751 1773 1713 2300 1242 1773 1755.59 2.34 0 -89882 1862 1817 1734 1689 1606 1840 1712 161 527 500 1090 1 1 32163769 566 -28.40 1.50 12 0.96 -62.00 1176.00 4015 20240423 -56.14 1404 20241210 25.43 2885 -38.96 20250120 1565 12.52 20250409 3200 -44.97 20240529 439 301.14 20240416 6.40 Y 363260 500 160 억 754174 N N 28139 N 00 N
8 20250414 101139 57 100.00 KOSDAQ 일반서비스 N N N N N 1770 -3 5 -0.17 439986529 250829 36.26 1751 1773 1713 2300 1242 1773 1754.13 2.34 0 -75052 1862 1817 1734 1689 1606 1840 1712 161 527 500 1090 1 1 32163769 569 -28.55 1.51 12 0.78 -62.00 1176.00 4015 20240423 -55.92 1404 20241210 26.07 2885 -38.65 20250120 1565 13.10 20250409 3200 -44.69 20240529 439 303.19 20240416 6.40 Y 363260 500 160 억 754174 N N 28139 N 00 N
9 20250414 091141 57 100.00 KOSDAQ 일반서비스 N N N N N 1769 -4 5 -0.23 215950406 123816 17.90 1751 1769 1713 2300 1242 1773 1744.12 2.34 0 -31775 1862 1817 1734 1689 1606 1840 1712 161 527 500 1090 1 1 32163769 569 -28.53 1.50 12 0.38 -62.00 1176.00 4015 20240423 -55.94 1404 20241210 26.00 2885 -38.68 20250120 1565 13.04 20250409 3200 -44.72 20240529 439 302.96 20240416 6.40 Y 363260 500 160 억 754174 N N 28139 N 00 N
10 20250411 161128 57 100.00 KOSDAQ 일반서비스 N N N N N 1773 64 2 3.74 1155768264 672374 81.48 1670 1779 1651 2220 1197 1709 1717.90 2.31 0 5488 1775 1742 1687 1654 1599 1758 1670 161 511 500 1050 1 1 32163769 570 -28.60 1.51 12 2.09 -62.00 1176.00 4015 20240423 -55.84 1404 20241210 26.28 2885 -38.54 20250120 1565 13.29 20250409 3200 -44.59 20240529 439 303.87 20240416 6.28 Y 363260 500 160 억 742733 N N 28139 N 00 N
11 20250411 151139 57 100.00 KOSDAQ 일반서비스 N N N N N 1766 57 2 3.34 1078038016 628483 76.16 1670 1779 1651 2220 1197 1709 1715.31 2.31 0 -1509 1775 1742 1687 1654 1599 1758 1670 161 511 500 1050 1 1 32163769 568 -28.48 1.50 12 1.95 -62.00 1176.00 4015 20240423 -56.01 1404 20241210 25.78 2885 -38.79 20250120 1565 12.84 20250409 3200 -44.81 20240529 439 302.28 20240416 6.28 Y 363260 500 160 억 742733 N N 15237 N 00 N
12 20250411 141136 57 100.00 KOSDAQ 일반서비스 N N N N N 1752 43 2 2.52 876486740 514097 62.30 1670 1754 1651 2220 1197 1709 1704.90 2.31 0 -25177 1775 1742 1687 1654 1599 1758 1670 161 511 500 1050 1 1 32163769 564 -28.26 1.49 12 1.60 -62.00 1176.00 4015 20240423 -56.36 1404 20241210 24.79 2885 -39.27 20250120 1565 11.95 20250409 3200 -45.25 20240529 439 299.09 20240416 6.28 Y 363260 500 160 억 742733 N N 15237 N 00 N