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
382150/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
20250414,161146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12630,1210,2,10.60,186287436905,14727715,177.60,11330,13590,11280,14840,8000,11420,12650.53,2.08,0,-31320,12993,12206,10633,9846,8273,12600,10240,59,3420,500,7990,10,1,11896437,1503,-20.40,7.32,12,123.80,-619.00,1725.00,16100,20250220,-21.55,6260,20250102,101.76,16100,-21.55,20250220,6260,101.76,20250102,16100,-21.55,20250220,6260,101.76,20250102,2.71,Y,382150,500,59 억,,247998,N,N,4429,N,00,N
20250414,151156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12540,1120,2,9.81,183680291440,14520572,175.10,11330,13590,11280,14840,8000,11420,12651.46,2.08,0,-46025,12993,12206,10633,9846,8273,12600,10240,59,3420,500,7990,10,1,11896437,1492,-20.26,7.27,12,122.06,-619.00,1725.00,16100,20250220,-22.11,6260,20250102,100.32,16100,-22.11,20250220,6260,100.32,20250102,16100,-22.11,20250220,6260,100.32,20250102,2.71,Y,382150,500,59 억,,247998,N,N,7734,N,00,N
20250414,141156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12540,1120,2,9.81,153496017035,12177910,146.85,11330,13590,11280,14840,8000,11420,12606.53,2.08,0,-81663,12993,12206,10633,9846,8273,12600,10240,59,3420,500,7990,10,1,11896437,1492,-20.26,7.27,12,102.37,-619.00,1725.00,16100,20250220,-22.11,6260,20250102,100.32,16100,-22.11,20250220,6260,100.32,20250102,16100,-22.11,20250220,6260,100.32,20250102,2.71,Y,382150,500,59 억,,247998,N,N,7734,N,00,N
20250414,131153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12650,1230,2,10.77,145501904540,11541996,139.18,11330,13590,11280,14840,8000,11420,12608.49,2.08,0,-101141,12993,12206,10633,9846,8273,12600,10240,59,3420,500,7990,10,1,11896437,1505,-20.44,7.33,12,97.02,-619.00,1725.00,16100,20250220,-21.43,6260,20250102,102.08,16100,-21.43,20250220,6260,102.08,20250102,16100,-21.43,20250220,6260,102.08,20250102,2.71,Y,382150,500,59 억,,247998,N,N,7734,N,00,N
20250414,121157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12700,1280,2,11.21,141051924080,11192159,134.96,11330,13590,11280,14840,8000,11420,12604.99,2.08,0,-92616,12993,12206,10633,9846,8273,12600,10240,59,3420,500,7990,10,1,11896437,1511,-20.52,7.36,12,94.08,-619.00,1725.00,16100,20250220,-21.12,6260,20250102,102.88,16100,-21.12,20250220,6260,102.88,20250102,16100,-21.12,20250220,6260,102.88,20250102,2.71,Y,382150,500,59 억,,247998,N,N,7734,N,00,N
20250414,111150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12640,1220,2,10.68,133745257145,10620019,128.07,11330,13590,11280,14840,8000,11420,12596.04,2.08,0,-78809,12993,12206,10633,9846,8273,12600,10240,59,3420,500,7990,10,1,11896437,1504,-20.42,7.33,12,89.27,-619.00,1725.00,16100,20250220,-21.49,6260,20250102,101.92,16100,-21.49,20250220,6260,101.92,20250102,16100,-21.49,20250220,6260,101.92,20250102,2.71,Y,382150,500,59 억,,247998,N,N,7734,N,00,N
20250414,101152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13300,1880,2,16.46,107119841475,8578182,103.44,11330,13590,11280,14840,8000,11420,12490.12,2.08,0,-95932,12993,12206,10633,9846,8273,12600,10240,59,3420,500,7990,10,1,11896437,1582,-21.49,7.71,12,72.11,-619.00,1725.00,16100,20250220,-17.39,6260,20250102,112.46,16100,-17.39,20250220,6260,112.46,20250102,16100,-17.39,20250220,6260,112.46,20250102,2.71,Y,382150,500,59 억,,247998,N,N,7734,N,00,N
20250414,091154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11840,420,2,3.68,22276913730,1902773,22.95,11330,12120,11280,14840,8000,11420,11710.85,2.08,0,-24192,12993,12206,10633,9846,8273,12600,10240,59,3420,500,7990,10,1,11896437,1409,-19.13,6.86,12,15.99,-619.00,1725.00,16100,20250220,-26.46,6260,20250102,89.14,16100,-26.46,20250220,6260,89.14,20250102,16100,-26.46,20250220,6260,89.14,20250102,2.71,Y,382150,500,59 억,,247998,N,N,7734,N,00,N
20250411,161141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11420,2630,1,29.92,88475584185,8122183,640.08,9270,11420,9060,11420,6160,8790,10892.01,0.90,0,157516,9770,9280,8890,8400,8010,9525,8645,59,2630,500,6150,10,1,11896437,1359,-18.45,6.62,12,68.27,-619.00,1725.00,16100,20250220,-29.07,6260,20250102,82.43,16100,-29.07,20250220,6260,82.43,20250102,16100,-29.07,20250220,6260,82.43,20250102,2.91,Y,382150,500,59 억,,107371,N,N,7734,N,00,N
20250411,151152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11420,2630,1,29.92,87936160485,8074948,636.36,9270,11420,9060,11420,6160,8790,10890.01,0.90,0,158339,9770,9280,8890,8400,8010,9525,8645,59,2630,500,6150,10,1,11896437,1359,-18.45,6.62,12,67.88,-619.00,1725.00,16100,20250220,-29.07,6260,20250102,82.43,16100,-29.07,20250220,6260,82.43,20250102,16100,-29.07,20250220,6260,82.43,20250102,2.91,Y,382150,500,59 억,,107371,N,N,488,N,00,N
20250411,141149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11170,2380,2,27.08,77368582385,7144370,563.03,9270,11420,9060,11420,6160,8790,10829.33,0.90,0,134825,9770,9280,8890,8400,8010,9525,8645,59,2630,500,6150,10,1,11896437,1329,-18.05,6.48,12,60.05,-619.00,1725.00,16100,20250220,-30.62,6260,20250102,78.43,16100,-30.62,20250220,6260,78.43,20250102,16100,-30.62,20250220,6260,78.43,20250102,2.91,Y,382150,500,59 억,,107371,N,N,488,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 161146 57 100.00 KOSDAQ 일반서비스 N N N N N 12630 1210 2 10.60 186287436905 14727715 177.60 11330 13590 11280 14840 8000 11420 12650.53 2.08 0 -31320 12993 12206 10633 9846 8273 12600 10240 59 3420 500 7990 10 1 11896437 1503 -20.40 7.32 12 123.80 -619.00 1725.00 16100 20250220 -21.55 6260 20250102 101.76 16100 -21.55 20250220 6260 101.76 20250102 16100 -21.55 20250220 6260 101.76 20250102 2.71 Y 382150 500 59 억 247998 N N 4429 N 00 N
3 20250414 151156 57 100.00 KOSDAQ 일반서비스 N N N N N 12540 1120 2 9.81 183680291440 14520572 175.10 11330 13590 11280 14840 8000 11420 12651.46 2.08 0 -46025 12993 12206 10633 9846 8273 12600 10240 59 3420 500 7990 10 1 11896437 1492 -20.26 7.27 12 122.06 -619.00 1725.00 16100 20250220 -22.11 6260 20250102 100.32 16100 -22.11 20250220 6260 100.32 20250102 16100 -22.11 20250220 6260 100.32 20250102 2.71 Y 382150 500 59 억 247998 N N 7734 N 00 N
4 20250414 141156 57 100.00 KOSDAQ 일반서비스 N N N N N 12540 1120 2 9.81 153496017035 12177910 146.85 11330 13590 11280 14840 8000 11420 12606.53 2.08 0 -81663 12993 12206 10633 9846 8273 12600 10240 59 3420 500 7990 10 1 11896437 1492 -20.26 7.27 12 102.37 -619.00 1725.00 16100 20250220 -22.11 6260 20250102 100.32 16100 -22.11 20250220 6260 100.32 20250102 16100 -22.11 20250220 6260 100.32 20250102 2.71 Y 382150 500 59 억 247998 N N 7734 N 00 N
5 20250414 131153 57 100.00 KOSDAQ 일반서비스 N N N N N 12650 1230 2 10.77 145501904540 11541996 139.18 11330 13590 11280 14840 8000 11420 12608.49 2.08 0 -101141 12993 12206 10633 9846 8273 12600 10240 59 3420 500 7990 10 1 11896437 1505 -20.44 7.33 12 97.02 -619.00 1725.00 16100 20250220 -21.43 6260 20250102 102.08 16100 -21.43 20250220 6260 102.08 20250102 16100 -21.43 20250220 6260 102.08 20250102 2.71 Y 382150 500 59 억 247998 N N 7734 N 00 N
6 20250414 121157 57 100.00 KOSDAQ 일반서비스 N N N N N 12700 1280 2 11.21 141051924080 11192159 134.96 11330 13590 11280 14840 8000 11420 12604.99 2.08 0 -92616 12993 12206 10633 9846 8273 12600 10240 59 3420 500 7990 10 1 11896437 1511 -20.52 7.36 12 94.08 -619.00 1725.00 16100 20250220 -21.12 6260 20250102 102.88 16100 -21.12 20250220 6260 102.88 20250102 16100 -21.12 20250220 6260 102.88 20250102 2.71 Y 382150 500 59 억 247998 N N 7734 N 00 N
7 20250414 111150 57 100.00 KOSDAQ 일반서비스 N N N N N 12640 1220 2 10.68 133745257145 10620019 128.07 11330 13590 11280 14840 8000 11420 12596.04 2.08 0 -78809 12993 12206 10633 9846 8273 12600 10240 59 3420 500 7990 10 1 11896437 1504 -20.42 7.33 12 89.27 -619.00 1725.00 16100 20250220 -21.49 6260 20250102 101.92 16100 -21.49 20250220 6260 101.92 20250102 16100 -21.49 20250220 6260 101.92 20250102 2.71 Y 382150 500 59 억 247998 N N 7734 N 00 N
8 20250414 101152 57 100.00 KOSDAQ 일반서비스 N N N N N 13300 1880 2 16.46 107119841475 8578182 103.44 11330 13590 11280 14840 8000 11420 12490.12 2.08 0 -95932 12993 12206 10633 9846 8273 12600 10240 59 3420 500 7990 10 1 11896437 1582 -21.49 7.71 12 72.11 -619.00 1725.00 16100 20250220 -17.39 6260 20250102 112.46 16100 -17.39 20250220 6260 112.46 20250102 16100 -17.39 20250220 6260 112.46 20250102 2.71 Y 382150 500 59 억 247998 N N 7734 N 00 N
9 20250414 091154 57 100.00 KOSDAQ 일반서비스 N N N N N 11840 420 2 3.68 22276913730 1902773 22.95 11330 12120 11280 14840 8000 11420 11710.85 2.08 0 -24192 12993 12206 10633 9846 8273 12600 10240 59 3420 500 7990 10 1 11896437 1409 -19.13 6.86 12 15.99 -619.00 1725.00 16100 20250220 -26.46 6260 20250102 89.14 16100 -26.46 20250220 6260 89.14 20250102 16100 -26.46 20250220 6260 89.14 20250102 2.71 Y 382150 500 59 억 247998 N N 7734 N 00 N
10 20250411 161141 57 100.00 KOSDAQ 일반서비스 N N N N N 11420 2630 1 29.92 88475584185 8122183 640.08 9270 11420 9060 11420 6160 8790 10892.01 0.90 0 157516 9770 9280 8890 8400 8010 9525 8645 59 2630 500 6150 10 1 11896437 1359 -18.45 6.62 12 68.27 -619.00 1725.00 16100 20250220 -29.07 6260 20250102 82.43 16100 -29.07 20250220 6260 82.43 20250102 16100 -29.07 20250220 6260 82.43 20250102 2.91 Y 382150 500 59 억 107371 N N 7734 N 00 N
11 20250411 151152 57 100.00 KOSDAQ 일반서비스 N N N N N 11420 2630 1 29.92 87936160485 8074948 636.36 9270 11420 9060 11420 6160 8790 10890.01 0.90 0 158339 9770 9280 8890 8400 8010 9525 8645 59 2630 500 6150 10 1 11896437 1359 -18.45 6.62 12 67.88 -619.00 1725.00 16100 20250220 -29.07 6260 20250102 82.43 16100 -29.07 20250220 6260 82.43 20250102 16100 -29.07 20250220 6260 82.43 20250102 2.91 Y 382150 500 59 억 107371 N N 488 N 00 N
12 20250411 141149 57 100.00 KOSDAQ 일반서비스 N N N N N 11170 2380 2 27.08 77368582385 7144370 563.03 9270 11420 9060 11420 6160 8790 10829.33 0.90 0 134825 9770 9280 8890 8400 8010 9525 8645 59 2630 500 6150 10 1 11896437 1329 -18.05 6.48 12 60.05 -619.00 1725.00 16100 20250220 -30.62 6260 20250102 78.43 16100 -30.62 20250220 6260 78.43 20250102 16100 -30.62 20250220 6260 78.43 20250102 2.91 Y 382150 500 59 억 107371 N N 488 N 00 N