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
372320/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
20250414,161138,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,28100,1700,2,6.44,1118062825,40523,146.34,27200,28150,26500,34300,18500,26400,27590.81,0.98,0,-1106,27800,27100,26050,25350,24300,27450,25700,71,7900,500,19000,50,1,14199293,3990,-10.37,13.55,12,0.29,-2709.00,2074.00,38500,20240530,-27.01,19390,20241209,44.92,36000,-21.94,20250220,23750,18.32,20250409,38500,-27.01,20240530,19390,44.92,20241209,0.58,Y,372320,500,70 억,,138703,N,N,2703,N,00,N
20250414,151148,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,28050,1650,2,6.25,1072726975,38900,140.48,27200,28150,26500,34300,18500,26400,27576.53,0.98,0,-1051,27800,27100,26050,25350,24300,27450,25700,71,7900,500,19000,50,1,14199293,3983,-10.35,13.52,12,0.27,-2709.00,2074.00,38500,20240530,-27.14,19390,20241209,44.66,36000,-22.08,20250220,23750,18.11,20250409,38500,-27.14,20240530,19390,44.66,20241209,0.58,Y,372320,500,70 억,,138703,N,N,1378,N,00,N
20250414,141148,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,28000,1600,2,6.06,871151725,31697,114.47,27200,28050,26500,34300,18500,26400,27483.73,0.98,0,-3547,27800,27100,26050,25350,24300,27450,25700,71,7900,500,19000,50,1,14199293,3976,-10.34,13.50,12,0.22,-2709.00,2074.00,38500,20240530,-27.27,19390,20241209,44.40,36000,-22.22,20250220,23750,17.89,20250409,38500,-27.27,20240530,19390,44.40,20241209,0.58,Y,372320,500,70 억,,138703,N,N,1378,N,00,N
20250414,131145,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,27850,1450,2,5.49,780875850,28467,102.80,27200,28050,26500,34300,18500,26400,27430.91,0.98,0,-4911,27800,27100,26050,25350,24300,27450,25700,71,7900,500,19000,50,1,14199293,3955,-10.28,13.43,12,0.20,-2709.00,2074.00,38500,20240530,-27.66,19390,20241209,43.63,36000,-22.64,20250220,23750,17.26,20250409,38500,-27.66,20240530,19390,43.63,20241209,0.58,Y,372320,500,70 억,,138703,N,N,1378,N,00,N
20250414,121149,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,27950,1550,2,5.87,710367750,25934,93.65,27200,28050,26500,34300,18500,26400,27391.37,0.98,0,-4820,27800,27100,26050,25350,24300,27450,25700,71,7900,500,19000,50,1,14199293,3969,-10.32,13.48,12,0.18,-2709.00,2074.00,38500,20240530,-27.40,19390,20241209,44.15,36000,-22.36,20250220,23750,17.68,20250409,38500,-27.40,20240530,19390,44.15,20241209,0.58,Y,372320,500,70 억,,138703,N,N,1378,N,00,N
20250414,111141,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,27750,1350,2,5.11,475849850,17517,63.26,27200,27750,26500,34300,18500,26400,27165.03,0.98,0,-4020,27800,27100,26050,25350,24300,27450,25700,71,7900,500,19000,50,1,14199293,3940,-10.24,13.38,12,0.12,-2709.00,2074.00,38500,20240530,-27.92,19390,20241209,43.12,36000,-22.92,20250220,23750,16.84,20250409,38500,-27.92,20240530,19390,43.12,20241209,0.58,Y,372320,500,70 억,,138703,N,N,1378,N,00,N
20250414,101144,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,27300,900,2,3.41,290702800,10769,38.89,27200,27300,26500,34300,18500,26400,26994.41,0.98,0,-3076,27800,27100,26050,25350,24300,27450,25700,71,7900,500,19000,50,1,14199293,3876,-10.08,13.16,12,0.08,-2709.00,2074.00,38500,20240530,-29.09,19390,20241209,40.79,36000,-24.17,20250220,23750,14.95,20250409,38500,-29.09,20240530,19390,40.79,20241209,0.58,Y,372320,500,70 억,,138703,N,N,1378,N,00,N
20250414,091145,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26700,300,2,1.14,64843150,2434,8.79,27200,27200,26500,34300,18500,26400,26640.57,0.98,0,-490,27800,27100,26050,25350,24300,27450,25700,71,7900,500,19000,50,1,14199293,3791,-9.86,12.87,12,0.02,-2709.00,2074.00,38500,20240530,-30.65,19390,20241209,37.70,36000,-25.83,20250220,23750,12.42,20250409,38500,-30.65,20240530,19390,37.70,20241209,0.58,Y,372320,500,70 억,,138703,N,N,1378,N,00,N
20250411,161133,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26400,900,2,3.53,722858250,27691,107.68,25000,26750,25000,33150,17850,25500,26103.90,0.98,0,-562,26400,25950,25450,25000,24500,25975,25025,71,7650,500,18360,50,1,14199293,3749,-9.75,12.73,12,0.20,-2709.00,2074.00,38500,20240530,-31.43,19390,20241209,36.15,36000,-26.67,20250220,23750,11.16,20250409,38500,-31.43,20240530,19390,36.15,20241209,0.59,Y,372320,500,70 억,,138956,N,N,1378,N,00,N
20250411,151144,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26650,1150,2,4.51,665953150,25540,99.32,25000,26750,25000,33150,17850,25500,26074.91,0.98,0,-1064,26400,25950,25450,25000,24500,25975,25025,71,7650,500,18360,50,1,14199293,3784,-9.84,12.85,12,0.18,-2709.00,2074.00,38500,20240530,-30.78,19390,20241209,37.44,36000,-25.97,20250220,23750,12.21,20250409,38500,-30.78,20240530,19390,37.44,20241209,0.59,Y,372320,500,70 억,,138956,N,N,1179,N,00,N
20250411,141141,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,26550,1050,2,4.12,625536800,24023,93.42,25000,26750,25000,33150,17850,25500,26039.08,0.98,0,-985,26400,25950,25450,25000,24500,25975,25025,71,7650,500,18360,50,1,14199293,3770,-9.80,12.80,12,0.17,-2709.00,2074.00,38500,20240530,-31.04,19390,20241209,36.93,36000,-26.25,20250220,23750,11.79,20250409,38500,-31.04,20240530,19390,36.93,20241209,0.59,Y,372320,500,70 억,,138956,N,N,1179,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 161138 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 28100 1700 2 6.44 1118062825 40523 146.34 27200 28150 26500 34300 18500 26400 27590.81 0.98 0 -1106 27800 27100 26050 25350 24300 27450 25700 71 7900 500 19000 50 1 14199293 3990 -10.37 13.55 12 0.29 -2709.00 2074.00 38500 20240530 -27.01 19390 20241209 44.92 36000 -21.94 20250220 23750 18.32 20250409 38500 -27.01 20240530 19390 44.92 20241209 0.58 Y 372320 500 70 억 138703 N N 2703 N 00 N
3 20250414 151148 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 28050 1650 2 6.25 1072726975 38900 140.48 27200 28150 26500 34300 18500 26400 27576.53 0.98 0 -1051 27800 27100 26050 25350 24300 27450 25700 71 7900 500 19000 50 1 14199293 3983 -10.35 13.52 12 0.27 -2709.00 2074.00 38500 20240530 -27.14 19390 20241209 44.66 36000 -22.08 20250220 23750 18.11 20250409 38500 -27.14 20240530 19390 44.66 20241209 0.58 Y 372320 500 70 억 138703 N N 1378 N 00 N
4 20250414 141148 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 28000 1600 2 6.06 871151725 31697 114.47 27200 28050 26500 34300 18500 26400 27483.73 0.98 0 -3547 27800 27100 26050 25350 24300 27450 25700 71 7900 500 19000 50 1 14199293 3976 -10.34 13.50 12 0.22 -2709.00 2074.00 38500 20240530 -27.27 19390 20241209 44.40 36000 -22.22 20250220 23750 17.89 20250409 38500 -27.27 20240530 19390 44.40 20241209 0.58 Y 372320 500 70 억 138703 N N 1378 N 00 N
5 20250414 131145 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 27850 1450 2 5.49 780875850 28467 102.80 27200 28050 26500 34300 18500 26400 27430.91 0.98 0 -4911 27800 27100 26050 25350 24300 27450 25700 71 7900 500 19000 50 1 14199293 3955 -10.28 13.43 12 0.20 -2709.00 2074.00 38500 20240530 -27.66 19390 20241209 43.63 36000 -22.64 20250220 23750 17.26 20250409 38500 -27.66 20240530 19390 43.63 20241209 0.58 Y 372320 500 70 억 138703 N N 1378 N 00 N
6 20250414 121149 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 27950 1550 2 5.87 710367750 25934 93.65 27200 28050 26500 34300 18500 26400 27391.37 0.98 0 -4820 27800 27100 26050 25350 24300 27450 25700 71 7900 500 19000 50 1 14199293 3969 -10.32 13.48 12 0.18 -2709.00 2074.00 38500 20240530 -27.40 19390 20241209 44.15 36000 -22.36 20250220 23750 17.68 20250409 38500 -27.40 20240530 19390 44.15 20241209 0.58 Y 372320 500 70 억 138703 N N 1378 N 00 N
7 20250414 111141 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 27750 1350 2 5.11 475849850 17517 63.26 27200 27750 26500 34300 18500 26400 27165.03 0.98 0 -4020 27800 27100 26050 25350 24300 27450 25700 71 7900 500 19000 50 1 14199293 3940 -10.24 13.38 12 0.12 -2709.00 2074.00 38500 20240530 -27.92 19390 20241209 43.12 36000 -22.92 20250220 23750 16.84 20250409 38500 -27.92 20240530 19390 43.12 20241209 0.58 Y 372320 500 70 억 138703 N N 1378 N 00 N
8 20250414 101144 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 27300 900 2 3.41 290702800 10769 38.89 27200 27300 26500 34300 18500 26400 26994.41 0.98 0 -3076 27800 27100 26050 25350 24300 27450 25700 71 7900 500 19000 50 1 14199293 3876 -10.08 13.16 12 0.08 -2709.00 2074.00 38500 20240530 -29.09 19390 20241209 40.79 36000 -24.17 20250220 23750 14.95 20250409 38500 -29.09 20240530 19390 40.79 20241209 0.58 Y 372320 500 70 억 138703 N N 1378 N 00 N
9 20250414 091145 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 26700 300 2 1.14 64843150 2434 8.79 27200 27200 26500 34300 18500 26400 26640.57 0.98 0 -490 27800 27100 26050 25350 24300 27450 25700 71 7900 500 19000 50 1 14199293 3791 -9.86 12.87 12 0.02 -2709.00 2074.00 38500 20240530 -30.65 19390 20241209 37.70 36000 -25.83 20250220 23750 12.42 20250409 38500 -30.65 20240530 19390 37.70 20241209 0.58 Y 372320 500 70 억 138703 N N 1378 N 00 N
10 20250411 161133 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 26400 900 2 3.53 722858250 27691 107.68 25000 26750 25000 33150 17850 25500 26103.90 0.98 0 -562 26400 25950 25450 25000 24500 25975 25025 71 7650 500 18360 50 1 14199293 3749 -9.75 12.73 12 0.20 -2709.00 2074.00 38500 20240530 -31.43 19390 20241209 36.15 36000 -26.67 20250220 23750 11.16 20250409 38500 -31.43 20240530 19390 36.15 20241209 0.59 Y 372320 500 70 억 138956 N N 1378 N 00 N
11 20250411 151144 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 26650 1150 2 4.51 665953150 25540 99.32 25000 26750 25000 33150 17850 25500 26074.91 0.98 0 -1064 26400 25950 25450 25000 24500 25975 25025 71 7650 500 18360 50 1 14199293 3784 -9.84 12.85 12 0.18 -2709.00 2074.00 38500 20240530 -30.78 19390 20241209 37.44 36000 -25.97 20250220 23750 12.21 20250409 38500 -30.78 20240530 19390 37.44 20241209 0.59 Y 372320 500 70 억 138956 N N 1179 N 00 N
12 20250411 141141 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 26550 1050 2 4.12 625536800 24023 93.42 25000 26750 25000 33150 17850 25500 26039.08 0.98 0 -985 26400 25950 25450 25000 24500 25975 25025 71 7650 500 18360 50 1 14199293 3770 -9.80 12.80 12 0.17 -2709.00 2074.00 38500 20240530 -31.04 19390 20241209 36.93 36000 -26.25 20250220 23750 11.79 20250409 38500 -31.04 20240530 19390 36.93 20241209 0.59 Y 372320 500 70 억 138956 N N 1179 N 00 N