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
383930/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
20250414,161148,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7110,530,2,8.05,7096897745,1017886,112.29,6880,7270,6700,8550,4610,6580,6971.96,1.81,0,78213,8006,7292,6936,6222,5866,7115,6045,64,1970,500,4600,10,1,12770512,908,-45.29,3.17,12,7.97,-157.00,2245.00,10600,20240617,-32.92,5000,20250404,42.20,9370,-24.12,20250407,5000,42.20,20250404,10600,-32.92,20240617,5000,42.20,20250404,2.12,Y,383930,500,63 억,,231243,N,N,10582,N,00,N
20250414,151158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7060,480,2,7.29,6978298235,1001155,110.44,6880,7270,6700,8550,4610,6580,6970.26,1.81,0,81190,8006,7292,6936,6222,5866,7115,6045,64,1970,500,4600,10,1,12770512,902,-44.97,3.14,12,7.84,-157.00,2245.00,10600,20240617,-33.40,5000,20250404,41.20,9370,-24.65,20250407,5000,41.20,20250404,10600,-33.40,20240617,5000,41.20,20250404,2.12,Y,383930,500,63 억,,231243,N,N,8131,N,00,N
20250414,141158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6990,410,2,6.23,6685880035,959614,105.86,6880,7270,6700,8550,4610,6580,6967.27,1.81,0,82722,8006,7292,6936,6222,5866,7115,6045,64,1970,500,4600,10,1,12770512,893,-44.52,3.11,12,7.51,-157.00,2245.00,10600,20240617,-34.06,5000,20250404,39.80,9370,-25.40,20250407,5000,39.80,20250404,10600,-34.06,20240617,5000,39.80,20250404,2.12,Y,383930,500,63 억,,231243,N,N,8131,N,00,N
20250414,131156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7190,610,2,9.27,5900282055,847743,93.52,6880,7270,6700,8550,4610,6580,6960.00,1.81,0,66334,8006,7292,6936,6222,5866,7115,6045,64,1970,500,4600,10,1,12770512,918,-45.80,3.20,12,6.64,-157.00,2245.00,10600,20240617,-32.17,5000,20250404,43.80,9370,-23.27,20250407,5000,43.80,20250404,10600,-32.17,20240617,5000,43.80,20250404,2.12,Y,383930,500,63 억,,231243,N,N,8131,N,00,N
20250414,121159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7210,630,2,9.57,5198059975,750143,82.75,6880,7210,6700,8550,4610,6580,6929.43,1.81,0,48880,8006,7292,6936,6222,5866,7115,6045,64,1970,500,4600,10,1,12770512,921,-45.92,3.21,12,5.87,-157.00,2245.00,10600,20240617,-31.98,5000,20250404,44.20,9370,-23.05,20250407,5000,44.20,20250404,10600,-31.98,20240617,5000,44.20,20250404,2.12,Y,383930,500,63 억,,231243,N,N,8131,N,00,N
20250414,111152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6880,300,2,4.56,4151303850,602430,66.46,6880,7120,6700,8550,4610,6580,6890.94,1.81,0,20109,8006,7292,6936,6222,5866,7115,6045,64,1970,500,4600,10,1,12770512,879,-43.82,3.06,12,4.72,-157.00,2245.00,10600,20240617,-35.09,5000,20250404,37.60,9370,-26.57,20250407,5000,37.60,20250404,10600,-35.09,20240617,5000,37.60,20250404,2.12,Y,383930,500,63 억,,231243,N,N,8131,N,00,N
20250414,101154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6850,270,2,4.10,3481148720,503906,55.59,6880,7120,6700,8550,4610,6580,6908.34,1.81,0,16465,8006,7292,6936,6222,5866,7115,6045,64,1970,500,4600,10,1,12770512,875,-43.63,3.05,12,3.95,-157.00,2245.00,10600,20240617,-35.38,5000,20250404,37.00,9370,-26.89,20250407,5000,37.00,20250404,10600,-35.38,20240617,5000,37.00,20250404,2.12,Y,383930,500,63 억,,231243,N,N,8131,N,00,N
20250414,091156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6870,290,2,4.41,1665655370,242671,26.77,6880,6950,6700,8550,4610,6580,6863.87,1.81,0,-21457,8006,7292,6936,6222,5866,7115,6045,64,1970,500,4600,10,1,12770512,877,-43.76,3.06,12,1.90,-157.00,2245.00,10600,20240617,-35.19,5000,20250404,37.40,9370,-26.68,20250407,5000,37.40,20250404,10600,-35.19,20240617,5000,37.40,20250404,2.12,Y,383930,500,63 억,,231243,N,N,8131,N,00,N
20250411,161143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6580,-650,5,-8.99,6165348515,898053,125.71,7300,7650,6580,9390,5070,7230,6866.08,1.23,0,69755,8183,7706,7453,6976,6723,7580,6850,64,2160,500,5060,10,1,12770512,840,-41.91,2.93,12,7.03,-157.00,2245.00,10600,20240617,-37.92,5000,20250404,31.60,9370,-29.78,20250407,5000,31.60,20250404,10600,-37.92,20240617,5000,31.60,20250404,2.29,Y,383930,500,63 억,,156634,N,N,8131,N,00,N
20250411,151154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6620,-610,5,-8.44,5765758335,837497,117.23,7300,7650,6600,9390,5070,7230,6884.51,1.23,0,60562,8183,7706,7453,6976,6723,7580,6850,64,2160,500,5060,10,1,12770512,845,-42.17,2.95,12,6.56,-157.00,2245.00,10600,20240617,-37.55,5000,20250404,32.40,9370,-29.35,20250407,5000,32.40,20250404,10600,-37.55,20240617,5000,32.40,20250404,2.29,Y,383930,500,63 억,,156634,N,N,10911,N,00,N
20250411,141151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6780,-450,5,-6.22,5069861615,733510,102.67,7300,7650,6640,9390,5070,7230,6911.78,1.23,0,63722,8183,7706,7453,6976,6723,7580,6850,64,2160,500,5060,10,1,12770512,866,-43.18,3.02,12,5.74,-157.00,2245.00,10600,20240617,-36.04,5000,20250404,35.60,9370,-27.64,20250407,5000,35.60,20250404,10600,-36.04,20240617,5000,35.60,20250404,2.29,Y,383930,500,63 억,,156634,N,N,10911,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 161148 57 100.00 KOSDAQ 일반서비스 N N N N N 7110 530 2 8.05 7096897745 1017886 112.29 6880 7270 6700 8550 4610 6580 6971.96 1.81 0 78213 8006 7292 6936 6222 5866 7115 6045 64 1970 500 4600 10 1 12770512 908 -45.29 3.17 12 7.97 -157.00 2245.00 10600 20240617 -32.92 5000 20250404 42.20 9370 -24.12 20250407 5000 42.20 20250404 10600 -32.92 20240617 5000 42.20 20250404 2.12 Y 383930 500 63 억 231243 N N 10582 N 00 N
3 20250414 151158 57 100.00 KOSDAQ 일반서비스 N N N N N 7060 480 2 7.29 6978298235 1001155 110.44 6880 7270 6700 8550 4610 6580 6970.26 1.81 0 81190 8006 7292 6936 6222 5866 7115 6045 64 1970 500 4600 10 1 12770512 902 -44.97 3.14 12 7.84 -157.00 2245.00 10600 20240617 -33.40 5000 20250404 41.20 9370 -24.65 20250407 5000 41.20 20250404 10600 -33.40 20240617 5000 41.20 20250404 2.12 Y 383930 500 63 억 231243 N N 8131 N 00 N
4 20250414 141158 57 100.00 KOSDAQ 일반서비스 N N N N N 6990 410 2 6.23 6685880035 959614 105.86 6880 7270 6700 8550 4610 6580 6967.27 1.81 0 82722 8006 7292 6936 6222 5866 7115 6045 64 1970 500 4600 10 1 12770512 893 -44.52 3.11 12 7.51 -157.00 2245.00 10600 20240617 -34.06 5000 20250404 39.80 9370 -25.40 20250407 5000 39.80 20250404 10600 -34.06 20240617 5000 39.80 20250404 2.12 Y 383930 500 63 억 231243 N N 8131 N 00 N
5 20250414 131156 57 100.00 KOSDAQ 일반서비스 N N N N N 7190 610 2 9.27 5900282055 847743 93.52 6880 7270 6700 8550 4610 6580 6960.00 1.81 0 66334 8006 7292 6936 6222 5866 7115 6045 64 1970 500 4600 10 1 12770512 918 -45.80 3.20 12 6.64 -157.00 2245.00 10600 20240617 -32.17 5000 20250404 43.80 9370 -23.27 20250407 5000 43.80 20250404 10600 -32.17 20240617 5000 43.80 20250404 2.12 Y 383930 500 63 억 231243 N N 8131 N 00 N
6 20250414 121159 57 100.00 KOSDAQ 일반서비스 N N N N N 7210 630 2 9.57 5198059975 750143 82.75 6880 7210 6700 8550 4610 6580 6929.43 1.81 0 48880 8006 7292 6936 6222 5866 7115 6045 64 1970 500 4600 10 1 12770512 921 -45.92 3.21 12 5.87 -157.00 2245.00 10600 20240617 -31.98 5000 20250404 44.20 9370 -23.05 20250407 5000 44.20 20250404 10600 -31.98 20240617 5000 44.20 20250404 2.12 Y 383930 500 63 억 231243 N N 8131 N 00 N
7 20250414 111152 57 100.00 KOSDAQ 일반서비스 N N N N N 6880 300 2 4.56 4151303850 602430 66.46 6880 7120 6700 8550 4610 6580 6890.94 1.81 0 20109 8006 7292 6936 6222 5866 7115 6045 64 1970 500 4600 10 1 12770512 879 -43.82 3.06 12 4.72 -157.00 2245.00 10600 20240617 -35.09 5000 20250404 37.60 9370 -26.57 20250407 5000 37.60 20250404 10600 -35.09 20240617 5000 37.60 20250404 2.12 Y 383930 500 63 억 231243 N N 8131 N 00 N
8 20250414 101154 57 100.00 KOSDAQ 일반서비스 N N N N N 6850 270 2 4.10 3481148720 503906 55.59 6880 7120 6700 8550 4610 6580 6908.34 1.81 0 16465 8006 7292 6936 6222 5866 7115 6045 64 1970 500 4600 10 1 12770512 875 -43.63 3.05 12 3.95 -157.00 2245.00 10600 20240617 -35.38 5000 20250404 37.00 9370 -26.89 20250407 5000 37.00 20250404 10600 -35.38 20240617 5000 37.00 20250404 2.12 Y 383930 500 63 억 231243 N N 8131 N 00 N
9 20250414 091156 57 100.00 KOSDAQ 일반서비스 N N N N N 6870 290 2 4.41 1665655370 242671 26.77 6880 6950 6700 8550 4610 6580 6863.87 1.81 0 -21457 8006 7292 6936 6222 5866 7115 6045 64 1970 500 4600 10 1 12770512 877 -43.76 3.06 12 1.90 -157.00 2245.00 10600 20240617 -35.19 5000 20250404 37.40 9370 -26.68 20250407 5000 37.40 20250404 10600 -35.19 20240617 5000 37.40 20250404 2.12 Y 383930 500 63 억 231243 N N 8131 N 00 N
10 20250411 161143 57 100.00 KOSDAQ 일반서비스 N N N N N 6580 -650 5 -8.99 6165348515 898053 125.71 7300 7650 6580 9390 5070 7230 6866.08 1.23 0 69755 8183 7706 7453 6976 6723 7580 6850 64 2160 500 5060 10 1 12770512 840 -41.91 2.93 12 7.03 -157.00 2245.00 10600 20240617 -37.92 5000 20250404 31.60 9370 -29.78 20250407 5000 31.60 20250404 10600 -37.92 20240617 5000 31.60 20250404 2.29 Y 383930 500 63 억 156634 N N 8131 N 00 N
11 20250411 151154 57 100.00 KOSDAQ 일반서비스 N N N N N 6620 -610 5 -8.44 5765758335 837497 117.23 7300 7650 6600 9390 5070 7230 6884.51 1.23 0 60562 8183 7706 7453 6976 6723 7580 6850 64 2160 500 5060 10 1 12770512 845 -42.17 2.95 12 6.56 -157.00 2245.00 10600 20240617 -37.55 5000 20250404 32.40 9370 -29.35 20250407 5000 32.40 20250404 10600 -37.55 20240617 5000 32.40 20250404 2.29 Y 383930 500 63 억 156634 N N 10911 N 00 N
12 20250411 141151 57 100.00 KOSDAQ 일반서비스 N N N N N 6780 -450 5 -6.22 5069861615 733510 102.67 7300 7650 6640 9390 5070 7230 6911.78 1.23 0 63722 8183 7706 7453 6976 6723 7580 6850 64 2160 500 5060 10 1 12770512 866 -43.18 3.02 12 5.74 -157.00 2245.00 10600 20240617 -36.04 5000 20250404 35.60 9370 -27.64 20250407 5000 35.60 20250404 10600 -36.04 20240617 5000 35.60 20250404 2.29 Y 383930 500 63 억 156634 N N 10911 N 00 N