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
365270/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
20250414,161134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6990,210,2,3.10,1312899555,190633,290.18,6800,7140,6660,8810,4750,6780,6887.05,2.86,0,-4891,7053,6916,6663,6526,6273,6985,6595,70,2030,500,4610,10,1,13968599,976,-6.51,3.24,12,1.36,-1074.00,2159.00,21350,20240408,-67.26,4900,20240805,42.65,9100,-23.19,20250221,5830,19.90,20250116,21100,-66.87,20240424,4900,42.65,20240805,0.08,Y,365270,500,69 억,,399515,N,N,4854,N,00,N
20250414,151144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7020,240,2,3.54,1280003305,185936,283.03,6800,7140,6660,8810,4750,6780,6884.11,2.86,0,-4970,7053,6916,6663,6526,6273,6985,6595,70,2030,500,4610,10,1,13968599,981,-6.54,3.25,12,1.33,-1074.00,2159.00,21350,20240408,-67.12,4900,20240805,43.27,9100,-22.86,20250221,5830,20.41,20250116,21100,-66.73,20240424,4900,43.27,20240805,0.08,Y,365270,500,69 억,,399515,N,N,847,N,00,N
20250414,141144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7040,260,2,3.83,1166257475,169710,258.33,6800,7140,6660,8810,4750,6780,6872.06,2.86,0,-7582,7053,6916,6663,6526,6273,6985,6595,70,2030,500,4610,10,1,13968599,983,-6.55,3.26,12,1.21,-1074.00,2159.00,21350,20240408,-67.03,4900,20240805,43.67,9100,-22.64,20250221,5830,20.75,20250116,21100,-66.64,20240424,4900,43.67,20240805,0.08,Y,365270,500,69 억,,399515,N,N,847,N,00,N
20250414,131141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6800,20,2,0.29,985561595,143654,218.67,6800,7140,6660,8810,4750,6780,6860.66,2.86,0,-13474,7053,6916,6663,6526,6273,6985,6595,70,2030,500,4610,10,1,13968599,950,-6.33,3.15,12,1.03,-1074.00,2159.00,21350,20240408,-68.15,4900,20240805,38.78,9100,-25.27,20250221,5830,16.64,20250116,21100,-67.77,20240424,4900,38.78,20240805,0.08,Y,365270,500,69 억,,399515,N,N,847,N,00,N
20250414,121144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6720,-60,5,-0.88,909817855,132531,201.74,6800,7140,6660,8810,4750,6780,6864.94,2.86,0,-16358,7053,6916,6663,6526,6273,6985,6595,70,2030,500,4610,10,1,13968599,939,-6.26,3.11,12,0.95,-1074.00,2159.00,21350,20240408,-68.52,4900,20240805,37.14,9100,-26.15,20250221,5830,15.27,20250116,21100,-68.15,20240424,4900,37.14,20240805,0.08,Y,365270,500,69 억,,399515,N,N,847,N,00,N
20250414,111137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6730,-50,5,-0.74,732555075,106249,161.73,6800,7140,6660,8810,4750,6780,6894.70,2.86,0,-13435,7053,6916,6663,6526,6273,6985,6595,70,2030,500,4610,10,1,13968599,940,-6.27,3.12,12,0.76,-1074.00,2159.00,21350,20240408,-68.48,4900,20240805,37.35,9100,-26.04,20250221,5830,15.44,20250116,21100,-68.10,20240424,4900,37.35,20240805,0.08,Y,365270,500,69 억,,399515,N,N,847,N,00,N
20250414,101140,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6920,140,2,2.06,154759440,22382,34.07,6800,7000,6800,8810,4750,6780,6914.46,2.86,0,63,7053,6916,6663,6526,6273,6985,6595,70,2030,500,4610,10,1,13968599,967,-6.44,3.21,12,0.16,-1074.00,2159.00,21350,20240408,-67.59,4900,20240805,41.22,9100,-23.96,20250221,5830,18.70,20250116,21100,-67.20,20240424,4900,41.22,20240805,0.08,Y,365270,500,69 억,,399515,N,N,847,N,00,N
20250414,091141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6860,80,2,1.18,43479290,6301,9.59,6800,6960,6800,8810,4750,6780,6900.38,2.86,0,-1288,7053,6916,6663,6526,6273,6985,6595,70,2030,500,4610,10,1,13968599,958,-6.39,3.18,12,0.05,-1074.00,2159.00,21350,20240408,-67.87,4900,20240805,40.00,9100,-24.62,20250221,5830,17.67,20250116,21100,-67.49,20240424,4900,40.00,20240805,0.08,Y,365270,500,69 억,,399515,N,N,847,N,00,N
20250411,161129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6780,270,2,4.15,431365855,65474,142.29,6630,6800,6410,8460,4560,6510,6588.35,2.77,0,12169,6750,6630,6470,6350,6190,6690,6410,70,1950,500,4420,10,1,13968599,947,-6.31,3.14,12,0.47,-1074.00,2159.00,21350,20240408,-68.24,4900,20240805,38.37,9100,-25.49,20250221,5830,16.30,20250116,21100,-67.87,20240424,4900,38.37,20240805,0.08,Y,365270,500,69 억,,387275,N,N,847,N,00,N
20250411,151139,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6770,260,2,3.99,422018295,64094,139.29,6630,6800,6410,8460,4560,6510,6584.37,2.77,0,11606,6750,6630,6470,6350,6190,6690,6410,70,1950,500,4420,10,1,13968599,946,-6.30,3.14,12,0.46,-1074.00,2159.00,21350,20240408,-68.29,4900,20240805,38.16,9100,-25.60,20250221,5830,16.12,20250116,21100,-67.91,20240424,4900,38.16,20240805,0.08,Y,365270,500,69 억,,387275,N,N,800,N,00,N
20250411,141137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6720,210,2,3.23,347576035,53085,115.36,6630,6730,6410,8460,4560,6510,6547.54,2.77,0,8876,6750,6630,6470,6350,6190,6690,6410,70,1950,500,4420,10,1,13968599,939,-6.26,3.11,12,0.38,-1074.00,2159.00,21350,20240408,-68.52,4900,20240805,37.14,9100,-26.15,20250221,5830,15.27,20250116,21100,-68.15,20240424,4900,37.14,20240805,0.08,Y,365270,500,69 억,,387275,N,N,800,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 161134 57 100.00 KOSDAQ 일반서비스 N N N N N 6990 210 2 3.10 1312899555 190633 290.18 6800 7140 6660 8810 4750 6780 6887.05 2.86 0 -4891 7053 6916 6663 6526 6273 6985 6595 70 2030 500 4610 10 1 13968599 976 -6.51 3.24 12 1.36 -1074.00 2159.00 21350 20240408 -67.26 4900 20240805 42.65 9100 -23.19 20250221 5830 19.90 20250116 21100 -66.87 20240424 4900 42.65 20240805 0.08 Y 365270 500 69 억 399515 N N 4854 N 00 N
3 20250414 151144 57 100.00 KOSDAQ 일반서비스 N N N N N 7020 240 2 3.54 1280003305 185936 283.03 6800 7140 6660 8810 4750 6780 6884.11 2.86 0 -4970 7053 6916 6663 6526 6273 6985 6595 70 2030 500 4610 10 1 13968599 981 -6.54 3.25 12 1.33 -1074.00 2159.00 21350 20240408 -67.12 4900 20240805 43.27 9100 -22.86 20250221 5830 20.41 20250116 21100 -66.73 20240424 4900 43.27 20240805 0.08 Y 365270 500 69 억 399515 N N 847 N 00 N
4 20250414 141144 57 100.00 KOSDAQ 일반서비스 N N N N N 7040 260 2 3.83 1166257475 169710 258.33 6800 7140 6660 8810 4750 6780 6872.06 2.86 0 -7582 7053 6916 6663 6526 6273 6985 6595 70 2030 500 4610 10 1 13968599 983 -6.55 3.26 12 1.21 -1074.00 2159.00 21350 20240408 -67.03 4900 20240805 43.67 9100 -22.64 20250221 5830 20.75 20250116 21100 -66.64 20240424 4900 43.67 20240805 0.08 Y 365270 500 69 억 399515 N N 847 N 00 N
5 20250414 131141 57 100.00 KOSDAQ 일반서비스 N N N N N 6800 20 2 0.29 985561595 143654 218.67 6800 7140 6660 8810 4750 6780 6860.66 2.86 0 -13474 7053 6916 6663 6526 6273 6985 6595 70 2030 500 4610 10 1 13968599 950 -6.33 3.15 12 1.03 -1074.00 2159.00 21350 20240408 -68.15 4900 20240805 38.78 9100 -25.27 20250221 5830 16.64 20250116 21100 -67.77 20240424 4900 38.78 20240805 0.08 Y 365270 500 69 억 399515 N N 847 N 00 N
6 20250414 121144 57 100.00 KOSDAQ 일반서비스 N N N N N 6720 -60 5 -0.88 909817855 132531 201.74 6800 7140 6660 8810 4750 6780 6864.94 2.86 0 -16358 7053 6916 6663 6526 6273 6985 6595 70 2030 500 4610 10 1 13968599 939 -6.26 3.11 12 0.95 -1074.00 2159.00 21350 20240408 -68.52 4900 20240805 37.14 9100 -26.15 20250221 5830 15.27 20250116 21100 -68.15 20240424 4900 37.14 20240805 0.08 Y 365270 500 69 억 399515 N N 847 N 00 N
7 20250414 111137 57 100.00 KOSDAQ 일반서비스 N N N N N 6730 -50 5 -0.74 732555075 106249 161.73 6800 7140 6660 8810 4750 6780 6894.70 2.86 0 -13435 7053 6916 6663 6526 6273 6985 6595 70 2030 500 4610 10 1 13968599 940 -6.27 3.12 12 0.76 -1074.00 2159.00 21350 20240408 -68.48 4900 20240805 37.35 9100 -26.04 20250221 5830 15.44 20250116 21100 -68.10 20240424 4900 37.35 20240805 0.08 Y 365270 500 69 억 399515 N N 847 N 00 N
8 20250414 101140 57 100.00 KOSDAQ 일반서비스 N N N N N 6920 140 2 2.06 154759440 22382 34.07 6800 7000 6800 8810 4750 6780 6914.46 2.86 0 63 7053 6916 6663 6526 6273 6985 6595 70 2030 500 4610 10 1 13968599 967 -6.44 3.21 12 0.16 -1074.00 2159.00 21350 20240408 -67.59 4900 20240805 41.22 9100 -23.96 20250221 5830 18.70 20250116 21100 -67.20 20240424 4900 41.22 20240805 0.08 Y 365270 500 69 억 399515 N N 847 N 00 N
9 20250414 091141 57 100.00 KOSDAQ 일반서비스 N N N N N 6860 80 2 1.18 43479290 6301 9.59 6800 6960 6800 8810 4750 6780 6900.38 2.86 0 -1288 7053 6916 6663 6526 6273 6985 6595 70 2030 500 4610 10 1 13968599 958 -6.39 3.18 12 0.05 -1074.00 2159.00 21350 20240408 -67.87 4900 20240805 40.00 9100 -24.62 20250221 5830 17.67 20250116 21100 -67.49 20240424 4900 40.00 20240805 0.08 Y 365270 500 69 억 399515 N N 847 N 00 N
10 20250411 161129 57 100.00 KOSDAQ 일반서비스 N N N N N 6780 270 2 4.15 431365855 65474 142.29 6630 6800 6410 8460 4560 6510 6588.35 2.77 0 12169 6750 6630 6470 6350 6190 6690 6410 70 1950 500 4420 10 1 13968599 947 -6.31 3.14 12 0.47 -1074.00 2159.00 21350 20240408 -68.24 4900 20240805 38.37 9100 -25.49 20250221 5830 16.30 20250116 21100 -67.87 20240424 4900 38.37 20240805 0.08 Y 365270 500 69 억 387275 N N 847 N 00 N
11 20250411 151139 57 100.00 KOSDAQ 일반서비스 N N N N N 6770 260 2 3.99 422018295 64094 139.29 6630 6800 6410 8460 4560 6510 6584.37 2.77 0 11606 6750 6630 6470 6350 6190 6690 6410 70 1950 500 4420 10 1 13968599 946 -6.30 3.14 12 0.46 -1074.00 2159.00 21350 20240408 -68.29 4900 20240805 38.16 9100 -25.60 20250221 5830 16.12 20250116 21100 -67.91 20240424 4900 38.16 20240805 0.08 Y 365270 500 69 억 387275 N N 800 N 00 N
12 20250411 141137 57 100.00 KOSDAQ 일반서비스 N N N N N 6720 210 2 3.23 347576035 53085 115.36 6630 6730 6410 8460 4560 6510 6547.54 2.77 0 8876 6750 6630 6470 6350 6190 6690 6410 70 1950 500 4420 10 1 13968599 939 -6.26 3.11 12 0.38 -1074.00 2159.00 21350 20240408 -68.52 4900 20240805 37.14 9100 -26.15 20250221 5830 15.27 20250116 21100 -68.15 20240424 4900 37.14 20240805 0.08 Y 365270 500 69 억 387275 N N 800 N 00 N