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
389030/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
20250414,161151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1151,1,2,0.09,54879978,48242,177.05,1150,1161,1085,1495,805,1150,1137.60,0.97,0,6884,1176,1162,1145,1131,1114,1170,1139,167,345,500,780,1,1,33351845,384,-3.13,1.73,12,0.14,-368.00,667.00,2150,20240402,-46.47,1080,20250409,6.57,1500,-23.27,20250110,1080,6.57,20250409,1981,-41.90,20240529,1080,6.57,20250409,0.54,Y,389030,500,166 억,,322990,N,N,696,N,00,N
20250414,151201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1143,-7,5,-0.61,51407151,45212,165.93,1150,1161,1085,1495,805,1150,1137.02,0.97,0,7942,1176,1162,1145,1131,1114,1170,1139,167,345,500,780,1,1,33351845,381,-3.11,1.71,12,0.14,-368.00,667.00,2150,20240402,-46.84,1080,20250409,5.83,1500,-23.80,20250110,1080,5.83,20250409,1981,-42.30,20240529,1080,5.83,20250409,0.54,Y,389030,500,166 억,,322990,N,N,185,N,00,N
20250414,141201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1143,-7,5,-0.61,50317453,44258,162.43,1150,1161,1085,1495,805,1150,1136.91,0.97,0,7553,1176,1162,1145,1131,1114,1170,1139,167,345,500,780,1,1,33351845,381,-3.11,1.71,12,0.13,-368.00,667.00,2150,20240402,-46.84,1080,20250409,5.83,1500,-23.80,20250110,1080,5.83,20250409,1981,-42.30,20240529,1080,5.83,20250409,0.54,Y,389030,500,166 억,,322990,N,N,185,N,00,N
20250414,131158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1146,-4,5,-0.35,32385771,28453,104.42,1150,1161,1085,1495,805,1150,1138.22,0.97,0,5399,1176,1162,1145,1131,1114,1170,1139,167,345,500,780,1,1,33351845,382,-3.11,1.72,12,0.09,-368.00,667.00,2150,20240402,-46.70,1080,20250409,6.11,1500,-23.60,20250110,1080,6.11,20250409,1981,-42.15,20240529,1080,6.11,20250409,0.54,Y,389030,500,166 억,,322990,N,N,185,N,00,N
20250414,121201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1145,-5,5,-0.43,28783209,25283,92.79,1150,1161,1085,1495,805,1150,1138.44,0.97,0,5381,1176,1162,1145,1131,1114,1170,1139,167,345,500,780,1,1,33351845,382,-3.11,1.72,12,0.08,-368.00,667.00,2150,20240402,-46.74,1080,20250409,6.02,1500,-23.67,20250110,1080,6.02,20250409,1981,-42.20,20240529,1080,6.02,20250409,0.54,Y,389030,500,166 억,,322990,N,N,185,N,00,N
20250414,111154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1135,-15,5,-1.30,20696703,18167,66.67,1150,1161,1085,1495,805,1150,1139.25,0.97,0,115,1176,1162,1145,1131,1114,1170,1139,167,345,500,780,1,1,33351845,379,-3.08,1.70,12,0.05,-368.00,667.00,2150,20240402,-47.21,1080,20250409,5.09,1500,-24.33,20250110,1080,5.09,20250409,1981,-42.71,20240529,1080,5.09,20250409,0.54,Y,389030,500,166 억,,322990,N,N,185,N,00,N
20250414,101157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1139,-11,5,-0.96,11019357,9638,35.37,1150,1161,1085,1495,805,1150,1143.32,0.97,0,-867,1176,1162,1145,1131,1114,1170,1139,167,345,500,780,1,1,33351845,380,-3.10,1.71,12,0.03,-368.00,667.00,2150,20240402,-47.02,1080,20250409,5.46,1500,-24.07,20250110,1080,5.46,20250409,1981,-42.50,20240529,1080,5.46,20250409,0.54,Y,389030,500,166 억,,322990,N,N,185,N,00,N
20250414,091158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1149,-1,5,-0.09,123055,107,0.39,1150,1152,1149,1495,805,1150,1150.05,0.97,0,-60,1176,1162,1145,1131,1114,1170,1139,167,345,500,780,1,1,33351845,383,-3.12,1.72,12,0.00,-368.00,667.00,2150,20240402,-46.56,1080,20250409,6.39,1500,-23.40,20250110,1080,6.39,20250409,1981,-42.00,20240529,1080,6.39,20250409,0.54,Y,389030,500,166 억,,322990,N,N,185,N,00,N
20250411,161145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1150,11,2,0.97,31038671,27247,32.41,1139,1159,1128,1480,798,1139,1139.16,0.99,0,-5941,1203,1170,1127,1094,1051,1187,1111,167,341,500,770,1,1,33351845,384,-3.12,1.72,12,0.08,-368.00,667.00,2150,20240402,-46.51,1080,20250409,6.48,1500,-23.33,20250110,1080,6.48,20250409,1981,-41.95,20240529,1080,6.48,20250409,0.54,Y,389030,500,166 억,,328593,N,N,185,N,00,N
20250411,151156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1149,10,2,0.88,28369729,24925,29.65,1139,1159,1128,1480,798,1139,1138.20,0.99,0,-4988,1203,1170,1127,1094,1051,1187,1111,167,341,500,770,1,1,33351845,383,-3.12,1.72,12,0.07,-368.00,667.00,2150,20240402,-46.56,1080,20250409,6.39,1500,-23.40,20250110,1080,6.39,20250409,1981,-42.00,20240529,1080,6.39,20250409,0.54,Y,389030,500,166 억,,328593,N,N,1450,N,00,N
20250411,141154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1152,13,2,1.14,26340412,23146,27.53,1139,1159,1128,1480,798,1139,1138.01,0.99,0,-4943,1203,1170,1127,1094,1051,1187,1111,167,341,500,770,1,1,33351845,384,-3.13,1.73,12,0.07,-368.00,667.00,2150,20240402,-46.42,1080,20250409,6.67,1500,-23.20,20250110,1080,6.67,20250409,1981,-41.85,20240529,1080,6.67,20250409,0.54,Y,389030,500,166 억,,328593,N,N,1450,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 161151 57 100.00 KOSDAQ 일반서비스 N N N N N 1151 1 2 0.09 54879978 48242 177.05 1150 1161 1085 1495 805 1150 1137.60 0.97 0 6884 1176 1162 1145 1131 1114 1170 1139 167 345 500 780 1 1 33351845 384 -3.13 1.73 12 0.14 -368.00 667.00 2150 20240402 -46.47 1080 20250409 6.57 1500 -23.27 20250110 1080 6.57 20250409 1981 -41.90 20240529 1080 6.57 20250409 0.54 Y 389030 500 166 억 322990 N N 696 N 00 N
3 20250414 151201 57 100.00 KOSDAQ 일반서비스 N N N N N 1143 -7 5 -0.61 51407151 45212 165.93 1150 1161 1085 1495 805 1150 1137.02 0.97 0 7942 1176 1162 1145 1131 1114 1170 1139 167 345 500 780 1 1 33351845 381 -3.11 1.71 12 0.14 -368.00 667.00 2150 20240402 -46.84 1080 20250409 5.83 1500 -23.80 20250110 1080 5.83 20250409 1981 -42.30 20240529 1080 5.83 20250409 0.54 Y 389030 500 166 억 322990 N N 185 N 00 N
4 20250414 141201 57 100.00 KOSDAQ 일반서비스 N N N N N 1143 -7 5 -0.61 50317453 44258 162.43 1150 1161 1085 1495 805 1150 1136.91 0.97 0 7553 1176 1162 1145 1131 1114 1170 1139 167 345 500 780 1 1 33351845 381 -3.11 1.71 12 0.13 -368.00 667.00 2150 20240402 -46.84 1080 20250409 5.83 1500 -23.80 20250110 1080 5.83 20250409 1981 -42.30 20240529 1080 5.83 20250409 0.54 Y 389030 500 166 억 322990 N N 185 N 00 N
5 20250414 131158 57 100.00 KOSDAQ 일반서비스 N N N N N 1146 -4 5 -0.35 32385771 28453 104.42 1150 1161 1085 1495 805 1150 1138.22 0.97 0 5399 1176 1162 1145 1131 1114 1170 1139 167 345 500 780 1 1 33351845 382 -3.11 1.72 12 0.09 -368.00 667.00 2150 20240402 -46.70 1080 20250409 6.11 1500 -23.60 20250110 1080 6.11 20250409 1981 -42.15 20240529 1080 6.11 20250409 0.54 Y 389030 500 166 억 322990 N N 185 N 00 N
6 20250414 121201 57 100.00 KOSDAQ 일반서비스 N N N N N 1145 -5 5 -0.43 28783209 25283 92.79 1150 1161 1085 1495 805 1150 1138.44 0.97 0 5381 1176 1162 1145 1131 1114 1170 1139 167 345 500 780 1 1 33351845 382 -3.11 1.72 12 0.08 -368.00 667.00 2150 20240402 -46.74 1080 20250409 6.02 1500 -23.67 20250110 1080 6.02 20250409 1981 -42.20 20240529 1080 6.02 20250409 0.54 Y 389030 500 166 억 322990 N N 185 N 00 N
7 20250414 111154 57 100.00 KOSDAQ 일반서비스 N N N N N 1135 -15 5 -1.30 20696703 18167 66.67 1150 1161 1085 1495 805 1150 1139.25 0.97 0 115 1176 1162 1145 1131 1114 1170 1139 167 345 500 780 1 1 33351845 379 -3.08 1.70 12 0.05 -368.00 667.00 2150 20240402 -47.21 1080 20250409 5.09 1500 -24.33 20250110 1080 5.09 20250409 1981 -42.71 20240529 1080 5.09 20250409 0.54 Y 389030 500 166 억 322990 N N 185 N 00 N
8 20250414 101157 57 100.00 KOSDAQ 일반서비스 N N N N N 1139 -11 5 -0.96 11019357 9638 35.37 1150 1161 1085 1495 805 1150 1143.32 0.97 0 -867 1176 1162 1145 1131 1114 1170 1139 167 345 500 780 1 1 33351845 380 -3.10 1.71 12 0.03 -368.00 667.00 2150 20240402 -47.02 1080 20250409 5.46 1500 -24.07 20250110 1080 5.46 20250409 1981 -42.50 20240529 1080 5.46 20250409 0.54 Y 389030 500 166 억 322990 N N 185 N 00 N
9 20250414 091158 57 100.00 KOSDAQ 일반서비스 N N N N N 1149 -1 5 -0.09 123055 107 0.39 1150 1152 1149 1495 805 1150 1150.05 0.97 0 -60 1176 1162 1145 1131 1114 1170 1139 167 345 500 780 1 1 33351845 383 -3.12 1.72 12 0.00 -368.00 667.00 2150 20240402 -46.56 1080 20250409 6.39 1500 -23.40 20250110 1080 6.39 20250409 1981 -42.00 20240529 1080 6.39 20250409 0.54 Y 389030 500 166 억 322990 N N 185 N 00 N
10 20250411 161145 57 100.00 KOSDAQ 일반서비스 N N N N N 1150 11 2 0.97 31038671 27247 32.41 1139 1159 1128 1480 798 1139 1139.16 0.99 0 -5941 1203 1170 1127 1094 1051 1187 1111 167 341 500 770 1 1 33351845 384 -3.12 1.72 12 0.08 -368.00 667.00 2150 20240402 -46.51 1080 20250409 6.48 1500 -23.33 20250110 1080 6.48 20250409 1981 -41.95 20240529 1080 6.48 20250409 0.54 Y 389030 500 166 억 328593 N N 185 N 00 N
11 20250411 151156 57 100.00 KOSDAQ 일반서비스 N N N N N 1149 10 2 0.88 28369729 24925 29.65 1139 1159 1128 1480 798 1139 1138.20 0.99 0 -4988 1203 1170 1127 1094 1051 1187 1111 167 341 500 770 1 1 33351845 383 -3.12 1.72 12 0.07 -368.00 667.00 2150 20240402 -46.56 1080 20250409 6.39 1500 -23.40 20250110 1080 6.39 20250409 1981 -42.00 20240529 1080 6.39 20250409 0.54 Y 389030 500 166 억 328593 N N 1450 N 00 N
12 20250411 141154 57 100.00 KOSDAQ 일반서비스 N N N N N 1152 13 2 1.14 26340412 23146 27.53 1139 1159 1128 1480 798 1139 1138.01 0.99 0 -4943 1203 1170 1127 1094 1051 1187 1111 167 341 500 770 1 1 33351845 384 -3.13 1.73 12 0.07 -368.00 667.00 2150 20240402 -46.42 1080 20250409 6.67 1500 -23.20 20250110 1080 6.67 20250409 1981 -41.85 20240529 1080 6.67 20250409 0.54 Y 389030 500 166 억 328593 N N 1450 N 00 N