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
388870/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
20250414,161150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6970,390,2,5.93,466014700,67143,47.94,6900,7150,6710,8550,4610,6580,6940.63,0.13,0,-8888,7133,6856,6483,6206,5833,6995,6345,65,1970,500,4600,10,1,12945932,902,-8.53,4.85,12,0.52,-817.00,1438.00,19690,20240402,-64.60,5300,20250409,31.51,9740,-28.44,20250212,5300,31.51,20250409,16420,-57.55,20240423,5300,31.51,20250409,0.65,Y,388870,500,64 억,,17374,N,N,2659,N,00,N
20250414,151200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6930,350,2,5.32,451865450,65108,46.49,6900,7150,6710,8550,4610,6580,6940.24,0.13,0,-9529,7133,6856,6483,6206,5833,6995,6345,65,1970,500,4600,10,1,12945932,897,-8.48,4.82,12,0.50,-817.00,1438.00,19690,20240402,-64.80,5300,20250409,30.75,9740,-28.85,20250212,5300,30.75,20250409,16420,-57.80,20240423,5300,30.75,20250409,0.65,Y,388870,500,64 억,,17374,N,N,7815,N,00,N
20250414,141200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6920,340,2,5.17,421099300,60667,43.31,6900,7150,6710,8550,4610,6580,6941.16,0.13,0,-12526,7133,6856,6483,6206,5833,6995,6345,65,1970,500,4600,10,1,12945932,896,-8.47,4.81,12,0.47,-817.00,1438.00,19690,20240402,-64.86,5300,20250409,30.57,9740,-28.95,20250212,5300,30.57,20250409,16420,-57.86,20240423,5300,30.57,20250409,0.65,Y,388870,500,64 억,,17374,N,N,7815,N,00,N
20250414,131157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6930,350,2,5.32,398596515,57415,40.99,6900,7150,6710,8550,4610,6580,6942.38,0.13,0,-11475,7133,6856,6483,6206,5833,6995,6345,65,1970,500,4600,10,1,12945932,897,-8.48,4.82,12,0.44,-817.00,1438.00,19690,20240402,-64.80,5300,20250409,30.75,9740,-28.85,20250212,5300,30.75,20250409,16420,-57.80,20240423,5300,30.75,20250409,0.65,Y,388870,500,64 억,,17374,N,N,7815,N,00,N
20250414,121201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6930,350,2,5.32,373936795,53842,38.44,6900,7150,6710,8550,4610,6580,6945.08,0.13,0,-11525,7133,6856,6483,6206,5833,6995,6345,65,1970,500,4600,10,1,12945932,897,-8.48,4.82,12,0.42,-817.00,1438.00,19690,20240402,-64.80,5300,20250409,30.75,9740,-28.85,20250212,5300,30.75,20250409,16420,-57.80,20240423,5300,30.75,20250409,0.65,Y,388870,500,64 억,,17374,N,N,7815,N,00,N
20250414,111154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6880,300,2,4.56,366262975,52731,37.65,6900,7150,6710,8550,4610,6580,6945.88,0.13,0,-11507,7133,6856,6483,6206,5833,6995,6345,65,1970,500,4600,10,1,12945932,891,-8.42,4.78,12,0.41,-817.00,1438.00,19690,20240402,-65.06,5300,20250409,29.81,9740,-29.36,20250212,5300,29.81,20250409,16420,-58.10,20240423,5300,29.81,20250409,0.65,Y,388870,500,64 억,,17374,N,N,7815,N,00,N
20250414,101156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7030,450,2,6.84,310510975,44735,31.94,6900,7150,6710,8550,4610,6580,6941.12,0.13,0,-11526,7133,6856,6483,6206,5833,6995,6345,65,1970,500,4600,10,1,12945932,910,-8.60,4.89,12,0.35,-817.00,1438.00,19690,20240402,-64.30,5300,20250409,32.64,9740,-27.82,20250212,5300,32.64,20250409,16420,-57.19,20240423,5300,32.64,20250409,0.65,Y,388870,500,64 억,,17374,N,N,7815,N,00,N
20250414,091158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6810,230,2,3.50,179594180,25936,18.52,6900,7150,6710,8550,4610,6580,6924.51,0.13,0,-7063,7133,6856,6483,6206,5833,6995,6345,65,1970,500,4600,10,1,12945932,882,-8.34,4.74,12,0.20,-817.00,1438.00,19690,20240402,-65.41,5300,20250409,28.49,9740,-30.08,20250212,5300,28.49,20250409,16420,-58.53,20240423,5300,28.49,20250409,0.65,Y,388870,500,64 억,,17374,N,N,7815,N,00,N
20250411,161145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6580,770,2,13.25,904164280,140061,388.89,6110,6760,6110,7550,4070,5810,6455.50,0.15,0,-3478,6010,5910,5780,5680,5550,5960,5730,65,1740,500,4060,10,1,12945932,852,-8.05,4.58,12,1.08,-817.00,1438.00,19780,20240401,-66.73,5300,20250409,24.15,9740,-32.44,20250212,5300,24.15,20250409,16950,-61.18,20240412,5300,24.15,20250409,0.63,Y,388870,500,64 억,,19670,N,N,7815,N,00,N
20250411,151156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6480,670,2,11.53,868449700,134601,373.73,6110,6760,6110,7550,4070,5810,6452.03,0.15,0,-3119,6010,5910,5780,5680,5550,5960,5730,65,1740,500,4060,10,1,12945932,839,-7.93,4.51,12,1.04,-817.00,1438.00,19780,20240401,-67.24,5300,20250409,22.26,9740,-33.47,20250212,5300,22.26,20250409,16950,-61.77,20240412,5300,22.26,20250409,0.63,Y,388870,500,64 억,,19670,N,N,1116,N,00,N
20250411,141153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6330,520,2,8.95,812208480,125880,349.51,6110,6760,6110,7550,4070,5810,6452.24,0.15,0,-1224,6010,5910,5780,5680,5550,5960,5730,65,1740,500,4060,10,1,12945932,819,-7.75,4.40,12,0.97,-817.00,1438.00,19780,20240401,-68.00,5300,20250409,19.43,9740,-35.01,20250212,5300,19.43,20250409,16950,-62.65,20240412,5300,19.43,20250409,0.63,Y,388870,500,64 억,,19670,N,N,1116,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 161150 57 100.00 KOSDAQ 일반서비스 N N N N N 6970 390 2 5.93 466014700 67143 47.94 6900 7150 6710 8550 4610 6580 6940.63 0.13 0 -8888 7133 6856 6483 6206 5833 6995 6345 65 1970 500 4600 10 1 12945932 902 -8.53 4.85 12 0.52 -817.00 1438.00 19690 20240402 -64.60 5300 20250409 31.51 9740 -28.44 20250212 5300 31.51 20250409 16420 -57.55 20240423 5300 31.51 20250409 0.65 Y 388870 500 64 억 17374 N N 2659 N 00 N
3 20250414 151200 57 100.00 KOSDAQ 일반서비스 N N N N N 6930 350 2 5.32 451865450 65108 46.49 6900 7150 6710 8550 4610 6580 6940.24 0.13 0 -9529 7133 6856 6483 6206 5833 6995 6345 65 1970 500 4600 10 1 12945932 897 -8.48 4.82 12 0.50 -817.00 1438.00 19690 20240402 -64.80 5300 20250409 30.75 9740 -28.85 20250212 5300 30.75 20250409 16420 -57.80 20240423 5300 30.75 20250409 0.65 Y 388870 500 64 억 17374 N N 7815 N 00 N
4 20250414 141200 57 100.00 KOSDAQ 일반서비스 N N N N N 6920 340 2 5.17 421099300 60667 43.31 6900 7150 6710 8550 4610 6580 6941.16 0.13 0 -12526 7133 6856 6483 6206 5833 6995 6345 65 1970 500 4600 10 1 12945932 896 -8.47 4.81 12 0.47 -817.00 1438.00 19690 20240402 -64.86 5300 20250409 30.57 9740 -28.95 20250212 5300 30.57 20250409 16420 -57.86 20240423 5300 30.57 20250409 0.65 Y 388870 500 64 억 17374 N N 7815 N 00 N
5 20250414 131157 57 100.00 KOSDAQ 일반서비스 N N N N N 6930 350 2 5.32 398596515 57415 40.99 6900 7150 6710 8550 4610 6580 6942.38 0.13 0 -11475 7133 6856 6483 6206 5833 6995 6345 65 1970 500 4600 10 1 12945932 897 -8.48 4.82 12 0.44 -817.00 1438.00 19690 20240402 -64.80 5300 20250409 30.75 9740 -28.85 20250212 5300 30.75 20250409 16420 -57.80 20240423 5300 30.75 20250409 0.65 Y 388870 500 64 억 17374 N N 7815 N 00 N
6 20250414 121201 57 100.00 KOSDAQ 일반서비스 N N N N N 6930 350 2 5.32 373936795 53842 38.44 6900 7150 6710 8550 4610 6580 6945.08 0.13 0 -11525 7133 6856 6483 6206 5833 6995 6345 65 1970 500 4600 10 1 12945932 897 -8.48 4.82 12 0.42 -817.00 1438.00 19690 20240402 -64.80 5300 20250409 30.75 9740 -28.85 20250212 5300 30.75 20250409 16420 -57.80 20240423 5300 30.75 20250409 0.65 Y 388870 500 64 억 17374 N N 7815 N 00 N
7 20250414 111154 57 100.00 KOSDAQ 일반서비스 N N N N N 6880 300 2 4.56 366262975 52731 37.65 6900 7150 6710 8550 4610 6580 6945.88 0.13 0 -11507 7133 6856 6483 6206 5833 6995 6345 65 1970 500 4600 10 1 12945932 891 -8.42 4.78 12 0.41 -817.00 1438.00 19690 20240402 -65.06 5300 20250409 29.81 9740 -29.36 20250212 5300 29.81 20250409 16420 -58.10 20240423 5300 29.81 20250409 0.65 Y 388870 500 64 억 17374 N N 7815 N 00 N
8 20250414 101156 57 100.00 KOSDAQ 일반서비스 N N N N N 7030 450 2 6.84 310510975 44735 31.94 6900 7150 6710 8550 4610 6580 6941.12 0.13 0 -11526 7133 6856 6483 6206 5833 6995 6345 65 1970 500 4600 10 1 12945932 910 -8.60 4.89 12 0.35 -817.00 1438.00 19690 20240402 -64.30 5300 20250409 32.64 9740 -27.82 20250212 5300 32.64 20250409 16420 -57.19 20240423 5300 32.64 20250409 0.65 Y 388870 500 64 억 17374 N N 7815 N 00 N
9 20250414 091158 57 100.00 KOSDAQ 일반서비스 N N N N N 6810 230 2 3.50 179594180 25936 18.52 6900 7150 6710 8550 4610 6580 6924.51 0.13 0 -7063 7133 6856 6483 6206 5833 6995 6345 65 1970 500 4600 10 1 12945932 882 -8.34 4.74 12 0.20 -817.00 1438.00 19690 20240402 -65.41 5300 20250409 28.49 9740 -30.08 20250212 5300 28.49 20250409 16420 -58.53 20240423 5300 28.49 20250409 0.65 Y 388870 500 64 억 17374 N N 7815 N 00 N
10 20250411 161145 57 100.00 KOSDAQ 일반서비스 N N N N N 6580 770 2 13.25 904164280 140061 388.89 6110 6760 6110 7550 4070 5810 6455.50 0.15 0 -3478 6010 5910 5780 5680 5550 5960 5730 65 1740 500 4060 10 1 12945932 852 -8.05 4.58 12 1.08 -817.00 1438.00 19780 20240401 -66.73 5300 20250409 24.15 9740 -32.44 20250212 5300 24.15 20250409 16950 -61.18 20240412 5300 24.15 20250409 0.63 Y 388870 500 64 억 19670 N N 7815 N 00 N
11 20250411 151156 57 100.00 KOSDAQ 일반서비스 N N N N N 6480 670 2 11.53 868449700 134601 373.73 6110 6760 6110 7550 4070 5810 6452.03 0.15 0 -3119 6010 5910 5780 5680 5550 5960 5730 65 1740 500 4060 10 1 12945932 839 -7.93 4.51 12 1.04 -817.00 1438.00 19780 20240401 -67.24 5300 20250409 22.26 9740 -33.47 20250212 5300 22.26 20250409 16950 -61.77 20240412 5300 22.26 20250409 0.63 Y 388870 500 64 억 19670 N N 1116 N 00 N
12 20250411 141153 57 100.00 KOSDAQ 일반서비스 N N N N N 6330 520 2 8.95 812208480 125880 349.51 6110 6760 6110 7550 4070 5810 6452.24 0.15 0 -1224 6010 5910 5780 5680 5550 5960 5730 65 1740 500 4060 10 1 12945932 819 -7.75 4.40 12 0.97 -817.00 1438.00 19780 20240401 -68.00 5300 20250409 19.43 9740 -35.01 20250212 5300 19.43 20250409 16950 -62.65 20240412 5300 19.43 20250409 0.63 Y 388870 500 64 억 19670 N N 1116 N 00 N