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
389470/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,18130,960,2,5.59,7299228315,405254,59.76,18550,18700,17400,22300,12020,17170,18011.48,3.39,0,-17752,19263,18216,16143,15096,13023,18740,15620,53,5130,500,10640,10,1,10615200,1925,-10.77,5.63,12,3.82,-1683.00,3223.00,25400,20240913,-28.62,9400,20240415,92.87,22650,-19.96,20250109,12100,49.83,20250409,25400,-28.62,20240913,9400,92.87,20240415,0.00,Y,389470,500,53 억,,359709,N,N,12186,N,00,N
20250414,151202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18150,980,2,5.71,7117705565,395245,58.28,18550,18700,17400,22300,12020,17170,18008.34,3.39,0,-18269,19263,18216,16143,15096,13023,18740,15620,53,5130,500,10640,10,1,10615200,1927,-10.78,5.63,12,3.72,-1683.00,3223.00,25400,20240913,-28.54,9400,20240415,93.09,22650,-19.87,20250109,12100,50.00,20250409,25400,-28.54,20240913,9400,93.09,20240415,0.00,Y,389470,500,53 억,,359709,N,N,5803,N,00,N
20250414,141202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18050,880,2,5.13,6108579635,339971,50.13,18550,18700,17400,22300,12020,17170,17967.95,3.39,0,-26314,19263,18216,16143,15096,13023,18740,15620,53,5130,500,10640,10,1,10615200,1916,-10.72,5.60,12,3.20,-1683.00,3223.00,25400,20240913,-28.94,9400,20240415,92.02,22650,-20.31,20250109,12100,49.17,20250409,25400,-28.94,20240913,9400,92.02,20240415,0.00,Y,389470,500,53 억,,359709,N,N,5803,N,00,N
20250414,131159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17790,620,2,3.61,5578395775,310417,45.77,18550,18700,17400,22300,12020,17170,17970.66,3.39,0,-25522,19263,18216,16143,15096,13023,18740,15620,53,5130,500,10640,10,1,10615200,1888,-10.57,5.52,12,2.92,-1683.00,3223.00,25400,20240913,-29.96,9400,20240415,89.26,22650,-21.46,20250109,12100,47.02,20250409,25400,-29.96,20240913,9400,89.26,20240415,0.00,Y,389470,500,53 억,,359709,N,N,5803,N,00,N
20250414,121202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17910,740,2,4.31,5308493025,295316,43.55,18550,18700,17400,22300,12020,17170,17975.64,3.39,0,-28262,19263,18216,16143,15096,13023,18740,15620,53,5130,500,10640,10,1,10615200,1901,-10.64,5.56,12,2.78,-1683.00,3223.00,25400,20240913,-29.49,9400,20240415,90.53,22650,-20.93,20250109,12100,48.02,20250409,25400,-29.49,20240913,9400,90.53,20240415,0.00,Y,389470,500,53 억,,359709,N,N,5803,N,00,N
20250414,111155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17800,630,2,3.67,5002857245,278171,41.02,18550,18700,17400,22300,12020,17170,17984.83,3.39,0,-26339,19263,18216,16143,15096,13023,18740,15620,53,5130,500,10640,10,1,10615200,1890,-10.58,5.52,12,2.62,-1683.00,3223.00,25400,20240913,-29.92,9400,20240415,89.36,22650,-21.41,20250109,12100,47.11,20250409,25400,-29.92,20240913,9400,89.36,20240415,0.00,Y,389470,500,53 억,,359709,N,N,5803,N,00,N
20250414,101158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18100,930,2,5.42,3847464230,213990,31.56,18550,18700,17400,22300,12020,17170,17979.65,3.39,0,-25497,19263,18216,16143,15096,13023,18740,15620,53,5130,500,10640,10,1,10615200,1921,-10.75,5.62,12,2.02,-1683.00,3223.00,25400,20240913,-28.74,9400,20240415,92.55,22650,-20.09,20250109,12100,49.59,20250409,25400,-28.74,20240913,9400,92.55,20240415,0.00,Y,389470,500,53 억,,359709,N,N,5803,N,00,N
20250414,091159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,18130,960,2,5.59,1708215800,94026,13.87,18550,18700,17700,22300,12020,17170,18167.50,3.39,0,-30024,19263,18216,16143,15096,13023,18740,15620,53,5130,500,10640,10,1,10615200,1925,-10.77,5.63,12,0.89,-1683.00,3223.00,25400,20240913,-28.62,9400,20240415,92.87,22650,-19.96,20250109,12100,49.83,20250409,25400,-28.62,20240913,9400,92.87,20240415,0.00,Y,389470,500,53 억,,359709,N,N,5803,N,00,N
20250411,161146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17170,2850,2,19.90,11122984025,678145,901.81,14250,17190,14070,18610,10030,14320,16401.70,2.97,0,42997,14740,14530,14230,14020,13720,14635,14125,53,4290,500,8870,10,1,10615200,1823,-10.20,5.33,12,6.39,-1683.00,3223.00,25400,20240913,-32.40,9400,20240415,82.66,22650,-24.19,20250109,12100,41.90,20250409,25400,-32.40,20240913,9400,82.66,20240415,0.00,Y,389470,500,53 억,,315772,N,N,5803,N,00,N
20250411,151157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16820,2500,2,17.46,10614101745,648310,862.14,14250,17190,14070,18610,10030,14320,16371.95,2.97,0,39309,14740,14530,14230,14020,13720,14635,14125,53,4290,500,8870,10,1,10615200,1785,-9.99,5.22,12,6.11,-1683.00,3223.00,25400,20240913,-33.78,9400,20240415,78.94,22650,-25.74,20250109,12100,39.01,20250409,25400,-33.78,20240913,9400,78.94,20240415,0.00,Y,389470,500,53 억,,315772,N,N,1655,N,00,N
20250411,141155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16840,2520,2,17.60,8882576135,546308,726.49,14250,17020,14070,18610,10030,14320,16259.28,2.97,0,43942,14740,14530,14230,14020,13720,14635,14125,53,4290,500,8870,10,1,10615200,1788,-10.01,5.22,12,5.15,-1683.00,3223.00,25400,20240913,-33.70,9400,20240415,79.15,22650,-25.65,20250109,12100,39.17,20250409,25400,-33.70,20240913,9400,79.15,20240415,0.00,Y,389470,500,53 억,,315772,N,N,1655,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 18130 960 2 5.59 7299228315 405254 59.76 18550 18700 17400 22300 12020 17170 18011.48 3.39 0 -17752 19263 18216 16143 15096 13023 18740 15620 53 5130 500 10640 10 1 10615200 1925 -10.77 5.63 12 3.82 -1683.00 3223.00 25400 20240913 -28.62 9400 20240415 92.87 22650 -19.96 20250109 12100 49.83 20250409 25400 -28.62 20240913 9400 92.87 20240415 0.00 Y 389470 500 53 억 359709 N N 12186 N 00 N
3 20250414 151202 57 100.00 KOSDAQ 일반서비스 N N N N N 18150 980 2 5.71 7117705565 395245 58.28 18550 18700 17400 22300 12020 17170 18008.34 3.39 0 -18269 19263 18216 16143 15096 13023 18740 15620 53 5130 500 10640 10 1 10615200 1927 -10.78 5.63 12 3.72 -1683.00 3223.00 25400 20240913 -28.54 9400 20240415 93.09 22650 -19.87 20250109 12100 50.00 20250409 25400 -28.54 20240913 9400 93.09 20240415 0.00 Y 389470 500 53 억 359709 N N 5803 N 00 N
4 20250414 141202 57 100.00 KOSDAQ 일반서비스 N N N N N 18050 880 2 5.13 6108579635 339971 50.13 18550 18700 17400 22300 12020 17170 17967.95 3.39 0 -26314 19263 18216 16143 15096 13023 18740 15620 53 5130 500 10640 10 1 10615200 1916 -10.72 5.60 12 3.20 -1683.00 3223.00 25400 20240913 -28.94 9400 20240415 92.02 22650 -20.31 20250109 12100 49.17 20250409 25400 -28.94 20240913 9400 92.02 20240415 0.00 Y 389470 500 53 억 359709 N N 5803 N 00 N
5 20250414 131159 57 100.00 KOSDAQ 일반서비스 N N N N N 17790 620 2 3.61 5578395775 310417 45.77 18550 18700 17400 22300 12020 17170 17970.66 3.39 0 -25522 19263 18216 16143 15096 13023 18740 15620 53 5130 500 10640 10 1 10615200 1888 -10.57 5.52 12 2.92 -1683.00 3223.00 25400 20240913 -29.96 9400 20240415 89.26 22650 -21.46 20250109 12100 47.02 20250409 25400 -29.96 20240913 9400 89.26 20240415 0.00 Y 389470 500 53 억 359709 N N 5803 N 00 N
6 20250414 121202 57 100.00 KOSDAQ 일반서비스 N N N N N 17910 740 2 4.31 5308493025 295316 43.55 18550 18700 17400 22300 12020 17170 17975.64 3.39 0 -28262 19263 18216 16143 15096 13023 18740 15620 53 5130 500 10640 10 1 10615200 1901 -10.64 5.56 12 2.78 -1683.00 3223.00 25400 20240913 -29.49 9400 20240415 90.53 22650 -20.93 20250109 12100 48.02 20250409 25400 -29.49 20240913 9400 90.53 20240415 0.00 Y 389470 500 53 억 359709 N N 5803 N 00 N
7 20250414 111155 57 100.00 KOSDAQ 일반서비스 N N N N N 17800 630 2 3.67 5002857245 278171 41.02 18550 18700 17400 22300 12020 17170 17984.83 3.39 0 -26339 19263 18216 16143 15096 13023 18740 15620 53 5130 500 10640 10 1 10615200 1890 -10.58 5.52 12 2.62 -1683.00 3223.00 25400 20240913 -29.92 9400 20240415 89.36 22650 -21.41 20250109 12100 47.11 20250409 25400 -29.92 20240913 9400 89.36 20240415 0.00 Y 389470 500 53 억 359709 N N 5803 N 00 N
8 20250414 101158 57 100.00 KOSDAQ 일반서비스 N N N N N 18100 930 2 5.42 3847464230 213990 31.56 18550 18700 17400 22300 12020 17170 17979.65 3.39 0 -25497 19263 18216 16143 15096 13023 18740 15620 53 5130 500 10640 10 1 10615200 1921 -10.75 5.62 12 2.02 -1683.00 3223.00 25400 20240913 -28.74 9400 20240415 92.55 22650 -20.09 20250109 12100 49.59 20250409 25400 -28.74 20240913 9400 92.55 20240415 0.00 Y 389470 500 53 억 359709 N N 5803 N 00 N
9 20250414 091159 57 100.00 KOSDAQ 일반서비스 N N N N N 18130 960 2 5.59 1708215800 94026 13.87 18550 18700 17700 22300 12020 17170 18167.50 3.39 0 -30024 19263 18216 16143 15096 13023 18740 15620 53 5130 500 10640 10 1 10615200 1925 -10.77 5.63 12 0.89 -1683.00 3223.00 25400 20240913 -28.62 9400 20240415 92.87 22650 -19.96 20250109 12100 49.83 20250409 25400 -28.62 20240913 9400 92.87 20240415 0.00 Y 389470 500 53 억 359709 N N 5803 N 00 N
10 20250411 161146 57 100.00 KOSDAQ 일반서비스 N N N N N 17170 2850 2 19.90 11122984025 678145 901.81 14250 17190 14070 18610 10030 14320 16401.70 2.97 0 42997 14740 14530 14230 14020 13720 14635 14125 53 4290 500 8870 10 1 10615200 1823 -10.20 5.33 12 6.39 -1683.00 3223.00 25400 20240913 -32.40 9400 20240415 82.66 22650 -24.19 20250109 12100 41.90 20250409 25400 -32.40 20240913 9400 82.66 20240415 0.00 Y 389470 500 53 억 315772 N N 5803 N 00 N
11 20250411 151157 57 100.00 KOSDAQ 일반서비스 N N N N N 16820 2500 2 17.46 10614101745 648310 862.14 14250 17190 14070 18610 10030 14320 16371.95 2.97 0 39309 14740 14530 14230 14020 13720 14635 14125 53 4290 500 8870 10 1 10615200 1785 -9.99 5.22 12 6.11 -1683.00 3223.00 25400 20240913 -33.78 9400 20240415 78.94 22650 -25.74 20250109 12100 39.01 20250409 25400 -33.78 20240913 9400 78.94 20240415 0.00 Y 389470 500 53 억 315772 N N 1655 N 00 N
12 20250411 141155 57 100.00 KOSDAQ 일반서비스 N N N N N 16840 2520 2 17.60 8882576135 546308 726.49 14250 17020 14070 18610 10030 14320 16259.28 2.97 0 43942 14740 14530 14230 14020 13720 14635 14125 53 4290 500 8870 10 1 10615200 1788 -10.01 5.22 12 5.15 -1683.00 3223.00 25400 20240913 -33.70 9400 20240415 79.15 22650 -25.65 20250109 12100 39.17 20250409 25400 -33.70 20240913 9400 79.15 20240415 0.00 Y 389470 500 53 억 315772 N N 1655 N 00 N