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
376270/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
20250414,161141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22800,-250,5,-1.08,1025571450,44637,263.73,23100,23500,22500,29950,16150,23050,22975.81,2.40,0,-4404,23383,23216,22983,22816,22583,23300,22900,35,6900,500,16130,50,1,6962039,1587,-18.98,6.08,12,0.64,-1201.00,3751.00,26000,20250325,-12.31,11520,20241125,97.92,26000,-12.31,20250325,16500,38.18,20250102,26000,-12.31,20250325,11520,97.92,20241125,0.17,Y,376270,500,34 억,,167049,N,N,1223,N,00,N
20250414,151151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22750,-300,5,-1.30,1009231400,43918,259.49,23100,23500,22500,29950,16150,23050,22979.90,2.40,0,-4307,23383,23216,22983,22816,22583,23300,22900,35,6900,500,16130,50,1,6962039,1584,-18.94,6.07,12,0.63,-1201.00,3751.00,26000,20250325,-12.50,11520,20241125,97.48,26000,-12.50,20250325,16500,37.88,20250102,26000,-12.50,20250325,11520,97.48,20241125,0.17,Y,376270,500,34 억,,167049,N,N,848,N,00,N
20250414,141151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22650,-400,5,-1.74,956293600,41582,245.68,23100,23500,22500,29950,16150,23050,22997.78,2.40,0,-4288,23383,23216,22983,22816,22583,23300,22900,35,6900,500,16130,50,1,6962039,1577,-18.86,6.04,12,0.60,-1201.00,3751.00,26000,20250325,-12.88,11520,20241125,96.61,26000,-12.88,20250325,16500,37.27,20250102,26000,-12.88,20250325,11520,96.61,20241125,0.17,Y,376270,500,34 억,,167049,N,N,848,N,00,N
20250414,131148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22850,-200,5,-0.87,855116000,37112,219.27,23100,23500,22500,29950,16150,23050,23041.50,2.40,0,-1283,23383,23216,22983,22816,22583,23300,22900,35,6900,500,16130,50,1,6962039,1591,-19.03,6.09,12,0.53,-1201.00,3751.00,26000,20250325,-12.12,11520,20241125,98.35,26000,-12.12,20250325,16500,38.48,20250102,26000,-12.12,20250325,11520,98.35,20241125,0.17,Y,376270,500,34 억,,167049,N,N,848,N,00,N
20250414,121151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22650,-400,5,-1.74,841893100,36530,215.83,23100,23500,22500,29950,16150,23050,23046.62,2.40,0,-1137,23383,23216,22983,22816,22583,23300,22900,35,6900,500,16130,50,1,6962039,1577,-18.86,6.04,12,0.52,-1201.00,3751.00,26000,20250325,-12.88,11520,20241125,96.61,26000,-12.88,20250325,16500,37.27,20250102,26000,-12.88,20250325,11520,96.61,20241125,0.17,Y,376270,500,34 억,,167049,N,N,848,N,00,N
20250414,111144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22550,-500,5,-2.17,758866175,32860,194.15,23100,23500,22500,29950,16150,23050,23093.92,2.40,0,1120,23383,23216,22983,22816,22583,23300,22900,35,6900,500,16130,50,1,6962039,1570,-18.78,6.01,12,0.47,-1201.00,3751.00,26000,20250325,-13.27,11520,20241125,95.75,26000,-13.27,20250325,16500,36.67,20250102,26000,-13.27,20250325,11520,95.75,20241125,0.17,Y,376270,500,34 억,,167049,N,N,848,N,00,N
20250414,101147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23150,100,2,0.43,587497900,25326,149.64,23100,23500,22500,29950,16150,23050,23197.42,2.40,0,3673,23383,23216,22983,22816,22583,23300,22900,35,6900,500,16130,50,1,6962039,1612,-19.28,6.17,12,0.36,-1201.00,3751.00,26000,20250325,-10.96,11520,20241125,100.95,26000,-10.96,20250325,16500,40.30,20250102,26000,-10.96,20250325,11520,100.95,20241125,0.17,Y,376270,500,34 억,,167049,N,N,848,N,00,N
20250414,091148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23150,100,2,0.43,115348250,5039,29.77,23100,23150,22500,29950,16150,23050,22891.10,2.40,0,139,23383,23216,22983,22816,22583,23300,22900,35,6900,500,16130,50,1,6962039,1612,-19.28,6.17,12,0.07,-1201.00,3751.00,26000,20250325,-10.96,11520,20241125,100.95,26000,-10.96,20250325,16500,40.30,20250102,26000,-10.96,20250325,11520,100.95,20241125,0.17,Y,376270,500,34 억,,167049,N,N,848,N,00,N
20250411,161135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,23050,-100,5,-0.43,383333850,16705,44.60,22950,23150,22750,30050,16250,23150,22947.13,2.42,0,-1559,23983,23566,22883,22466,21783,23775,22675,35,6900,500,16200,50,1,6962039,1605,-19.19,6.15,12,0.24,-1201.00,3751.00,26000,20250325,-11.35,11520,20241125,100.09,26000,-11.35,20250325,16500,39.70,20250102,26000,-11.35,20250325,11520,100.09,20241125,0.14,Y,376270,500,34 억,,168549,N,N,848,N,00,N
20250411,151146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22950,-200,5,-0.86,349729350,15243,40.70,22950,23150,22750,30050,16250,23150,22943.60,2.42,0,-1153,23983,23566,22883,22466,21783,23775,22675,35,6900,500,16200,50,1,6962039,1598,-19.11,6.12,12,0.22,-1201.00,3751.00,26000,20250325,-11.73,11520,20241125,99.22,26000,-11.73,20250325,16500,39.09,20250102,26000,-11.73,20250325,11520,99.22,20241125,0.14,Y,376270,500,34 억,,168549,N,N,560,N,00,N
20250411,141144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22850,-300,5,-1.30,318830800,13897,37.10,22950,23150,22750,30050,16250,23150,22942.42,2.42,0,-1367,23983,23566,22883,22466,21783,23775,22675,35,6900,500,16200,50,1,6962039,1591,-19.03,6.09,12,0.20,-1201.00,3751.00,26000,20250325,-12.12,11520,20241125,98.35,26000,-12.12,20250325,16500,38.48,20250102,26000,-12.12,20250325,11520,98.35,20241125,0.14,Y,376270,500,34 억,,168549,N,N,560,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 161141 57 100.00 KOSDAQ 일반서비스 N N N N N 22800 -250 5 -1.08 1025571450 44637 263.73 23100 23500 22500 29950 16150 23050 22975.81 2.40 0 -4404 23383 23216 22983 22816 22583 23300 22900 35 6900 500 16130 50 1 6962039 1587 -18.98 6.08 12 0.64 -1201.00 3751.00 26000 20250325 -12.31 11520 20241125 97.92 26000 -12.31 20250325 16500 38.18 20250102 26000 -12.31 20250325 11520 97.92 20241125 0.17 Y 376270 500 34 억 167049 N N 1223 N 00 N
3 20250414 151151 57 100.00 KOSDAQ 일반서비스 N N N N N 22750 -300 5 -1.30 1009231400 43918 259.49 23100 23500 22500 29950 16150 23050 22979.90 2.40 0 -4307 23383 23216 22983 22816 22583 23300 22900 35 6900 500 16130 50 1 6962039 1584 -18.94 6.07 12 0.63 -1201.00 3751.00 26000 20250325 -12.50 11520 20241125 97.48 26000 -12.50 20250325 16500 37.88 20250102 26000 -12.50 20250325 11520 97.48 20241125 0.17 Y 376270 500 34 억 167049 N N 848 N 00 N
4 20250414 141151 57 100.00 KOSDAQ 일반서비스 N N N N N 22650 -400 5 -1.74 956293600 41582 245.68 23100 23500 22500 29950 16150 23050 22997.78 2.40 0 -4288 23383 23216 22983 22816 22583 23300 22900 35 6900 500 16130 50 1 6962039 1577 -18.86 6.04 12 0.60 -1201.00 3751.00 26000 20250325 -12.88 11520 20241125 96.61 26000 -12.88 20250325 16500 37.27 20250102 26000 -12.88 20250325 11520 96.61 20241125 0.17 Y 376270 500 34 억 167049 N N 848 N 00 N
5 20250414 131148 57 100.00 KOSDAQ 일반서비스 N N N N N 22850 -200 5 -0.87 855116000 37112 219.27 23100 23500 22500 29950 16150 23050 23041.50 2.40 0 -1283 23383 23216 22983 22816 22583 23300 22900 35 6900 500 16130 50 1 6962039 1591 -19.03 6.09 12 0.53 -1201.00 3751.00 26000 20250325 -12.12 11520 20241125 98.35 26000 -12.12 20250325 16500 38.48 20250102 26000 -12.12 20250325 11520 98.35 20241125 0.17 Y 376270 500 34 억 167049 N N 848 N 00 N
6 20250414 121151 57 100.00 KOSDAQ 일반서비스 N N N N N 22650 -400 5 -1.74 841893100 36530 215.83 23100 23500 22500 29950 16150 23050 23046.62 2.40 0 -1137 23383 23216 22983 22816 22583 23300 22900 35 6900 500 16130 50 1 6962039 1577 -18.86 6.04 12 0.52 -1201.00 3751.00 26000 20250325 -12.88 11520 20241125 96.61 26000 -12.88 20250325 16500 37.27 20250102 26000 -12.88 20250325 11520 96.61 20241125 0.17 Y 376270 500 34 억 167049 N N 848 N 00 N
7 20250414 111144 57 100.00 KOSDAQ 일반서비스 N N N N N 22550 -500 5 -2.17 758866175 32860 194.15 23100 23500 22500 29950 16150 23050 23093.92 2.40 0 1120 23383 23216 22983 22816 22583 23300 22900 35 6900 500 16130 50 1 6962039 1570 -18.78 6.01 12 0.47 -1201.00 3751.00 26000 20250325 -13.27 11520 20241125 95.75 26000 -13.27 20250325 16500 36.67 20250102 26000 -13.27 20250325 11520 95.75 20241125 0.17 Y 376270 500 34 억 167049 N N 848 N 00 N
8 20250414 101147 57 100.00 KOSDAQ 일반서비스 N N N N N 23150 100 2 0.43 587497900 25326 149.64 23100 23500 22500 29950 16150 23050 23197.42 2.40 0 3673 23383 23216 22983 22816 22583 23300 22900 35 6900 500 16130 50 1 6962039 1612 -19.28 6.17 12 0.36 -1201.00 3751.00 26000 20250325 -10.96 11520 20241125 100.95 26000 -10.96 20250325 16500 40.30 20250102 26000 -10.96 20250325 11520 100.95 20241125 0.17 Y 376270 500 34 억 167049 N N 848 N 00 N
9 20250414 091148 57 100.00 KOSDAQ 일반서비스 N N N N N 23150 100 2 0.43 115348250 5039 29.77 23100 23150 22500 29950 16150 23050 22891.10 2.40 0 139 23383 23216 22983 22816 22583 23300 22900 35 6900 500 16130 50 1 6962039 1612 -19.28 6.17 12 0.07 -1201.00 3751.00 26000 20250325 -10.96 11520 20241125 100.95 26000 -10.96 20250325 16500 40.30 20250102 26000 -10.96 20250325 11520 100.95 20241125 0.17 Y 376270 500 34 억 167049 N N 848 N 00 N
10 20250411 161135 57 100.00 KOSDAQ 일반서비스 N N N N N 23050 -100 5 -0.43 383333850 16705 44.60 22950 23150 22750 30050 16250 23150 22947.13 2.42 0 -1559 23983 23566 22883 22466 21783 23775 22675 35 6900 500 16200 50 1 6962039 1605 -19.19 6.15 12 0.24 -1201.00 3751.00 26000 20250325 -11.35 11520 20241125 100.09 26000 -11.35 20250325 16500 39.70 20250102 26000 -11.35 20250325 11520 100.09 20241125 0.14 Y 376270 500 34 억 168549 N N 848 N 00 N
11 20250411 151146 57 100.00 KOSDAQ 일반서비스 N N N N N 22950 -200 5 -0.86 349729350 15243 40.70 22950 23150 22750 30050 16250 23150 22943.60 2.42 0 -1153 23983 23566 22883 22466 21783 23775 22675 35 6900 500 16200 50 1 6962039 1598 -19.11 6.12 12 0.22 -1201.00 3751.00 26000 20250325 -11.73 11520 20241125 99.22 26000 -11.73 20250325 16500 39.09 20250102 26000 -11.73 20250325 11520 99.22 20241125 0.14 Y 376270 500 34 억 168549 N N 560 N 00 N
12 20250411 141144 57 100.00 KOSDAQ 일반서비스 N N N N N 22850 -300 5 -1.30 318830800 13897 37.10 22950 23150 22750 30050 16250 23150 22942.42 2.42 0 -1367 23983 23566 22883 22466 21783 23775 22675 35 6900 500 16200 50 1 6962039 1591 -19.03 6.09 12 0.20 -1201.00 3751.00 26000 20250325 -12.12 11520 20241125 98.35 26000 -12.12 20250325 16500 38.48 20250102 26000 -12.12 20250325 11520 98.35 20241125 0.14 Y 376270 500 34 억 168549 N N 560 N 00 N